| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.85 | 5.84 | -0.01 | -0.17% | 5.80 | 5.88 | 368291 | 21551.30 | 1.01% |
| 2026-02-05 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 5.87 | 525601 | 30602.19 | 1.44% |
| 2026-02-04 | 5.69 | 5.76 | 0.07 | 1.23% | 5.68 | 5.76 | 354127 | 20297.85 | 0.97% |
| 2026-02-03 | 5.74 | 5.69 | -0.04 | -0.70% | 5.67 | 5.76 | 426072 | 24289.71 | 1.17% |
| 2026-02-02 | 5.81 | 5.73 | -0.08 | -1.38% | 5.73 | 5.86 | 500620 | 29047.53 | 1.37% |
| 2026-01-30 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.90 | 416490 | 24332.88 | 1.14% |
| 2026-01-29 | 5.80 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 475301 | 27800.17 | 1.30% |
| 2026-01-28 | 5.76 | 5.80 | 0.03 | 0.52% | 5.76 | 5.83 | 342883 | 19899.33 | 0.94% |
| 2026-01-27 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.82 | 312147 | 18040.68 | 0.85% |
| 2026-01-26 | 5.81 | 5.82 | -0.01 | -0.17% | 5.79 | 5.84 | 285235 | 16577.24 | 0.78% |
| 2026-01-23 | 5.80 | 5.83 | 0.03 | 0.52% | 5.80 | 5.84 | 224290 | 13055.37 | 0.61% |
| 2026-01-22 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.84 | 258597 | 15027.77 | 0.71% |
| 2026-01-21 | 5.79 | 5.78 | -0.03 | -0.52% | 5.76 | 5.81 | 224414 | 12983.64 | 0.61% |
| 2026-01-20 | 5.76 | 5.81 | 0.05 | 0.87% | 5.75 | 5.81 | 243754 | 14101.63 | 0.67% |
| 2026-01-19 | 5.75 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 179356 | 10326.97 | 0.49% |
| 2026-01-16 | 5.82 | 5.77 | -0.05 | -0.86% | 5.74 | 5.83 | 356742 | 20602.14 | 0.98% |
| 2026-01-15 | 5.84 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 271133 | 15780.34 | 0.74% |
| 2026-01-14 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.90 | 390168 | 22905.79 | 1.07% |
| 2026-01-13 | 5.88 | 5.90 | 0.02 | 0.34% | 5.87 | 5.92 | 323138 | 19058.05 | 0.88% |
| 2026-01-12 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.89 | 275083 | 16133.97 | 0.75% |
| 2026-01-09 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.87 | 246322 | 14405.20 | 0.67% |
| 2026-01-08 | 5.89 | 5.85 | -0.04 | -0.68% | 5.84 | 5.90 | 291081 | 17074.77 | 0.80% |
| 2026-01-07 | 5.92 | 5.89 | -0.03 | -0.51% | 5.89 | 5.94 | 230461 | 13621.54 | 0.63% |
| 2026-01-06 | 5.90 | 5.92 | 0.01 | 0.17% | 5.88 | 5.93 | 299190 | 17675.72 | 0.82% |
| 2026-01-05 | 5.88 | 5.91 | 0.04 | 0.68% | 5.86 | 5.91 | 255747 | 15064.44 | 0.70% |
| 2025-12-31 | 5.86 | 5.87 | 0.00 | 0.00% | 5.84 | 5.90 | 164889 | 9689.25 | 0.45% |
| 2025-12-30 | 5.87 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 246907 | 14466.53 | 0.68% |
| 2025-12-29 | 5.90 | 5.86 | -0.04 | -0.68% | 5.85 | 5.91 | 380245 | 22315.57 | 1.04% |
| 2025-12-26 | 5.95 | 5.90 | -0.07 | -1.17% | 5.89 | 5.97 | 533834 | 31596.84 | 1.46% |
| 2025-12-25 | 5.97 | 5.97 | -0.01 | -0.17% | 5.94 | 5.98 | 200559 | 11956.70 | 0.55% |
| 2025-12-24 | 5.94 | 5.98 | 0.03 | 0.50% | 5.92 | 5.98 | 148293 | 8824.84 | 0.41% |
| 2025-12-23 | 5.95 | 5.95 | 0.00 | 0.00% | 5.94 | 5.99 | 190378 | 11362.90 | 0.52% |
| 2025-12-22 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.01 | 207307 | 12378.41 | 0.57% |
| 2025-12-19 | 5.98 | 6.01 | 0.02 | 0.33% | 5.95 | 6.02 | 251866 | 15100.60 | 0.69% |
| 2025-12-18 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.00 | 264663 | 15768.83 | 0.72% |
| 2025-12-17 | 5.92 | 5.92 | -0.01 | -0.17% | 5.89 | 5.96 | 220384 | 13049.03 | 0.60% |
| 2025-12-16 | 5.96 | 5.93 | -0.02 | -0.34% | 5.91 | 5.97 | 193320 | 11475.05 | 0.53% |
| 2025-12-15 | 5.92 | 5.95 | 0.04 | 0.68% | 5.91 | 5.98 | 177490 | 10571.26 | 0.49% |
| 2025-12-12 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 242889 | 14384.37 | 0.66% |
| 2025-12-11 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.95 | 179820 | 10659.37 | 0.49% |
| 2025-12-10 | 5.95 | 5.93 | -0.02 | -0.34% | 5.89 | 5.97 | 261612 | 15499.12 | 0.72% |
| 2025-12-09 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.02 | 235535 | 14077.52 | 0.64% |
| 2025-12-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 250967 | 15086.52 | 0.69% |
| 2025-12-05 | 6.04 | 6.00 | -0.04 | -0.66% | 5.97 | 6.06 | 357569 | 21452.77 | 0.98% |
| 2025-12-04 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.07 | 244912 | 14796.66 | 0.67% |
| 2025-12-03 | 6.06 | 6.07 | -0.01 | -0.16% | 6.06 | 6.14 | 353281 | 21564.95 | 0.97% |
| 2025-12-02 | 6.06 | 6.08 | 0.00 | 0.00% | 6.03 | 6.09 | 214758 | 13017.46 | 0.59% |
| 2025-12-01 | 6.01 | 6.08 | 0.08 | 1.33% | 5.99 | 6.08 | 366460 | 22165.23 | 1.00% |
| 2025-11-28 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 305800 | 18368.43 | 0.84% |
| 2025-11-27 | 6.04 | 6.05 | 0.01 | 0.17% | 6.01 | 6.09 | 236999 | 14364.62 | 0.65% |
| 2025-11-26 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.10 | 237915 | 14423.52 | 0.65% |
| 2025-11-25 | 6.01 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 335804 | 20321.44 | 0.92% |
| 2025-11-24 | 6.02 | 6.00 | 0.02 | 0.33% | 5.95 | 6.04 | 313873 | 18845.66 | 0.86% |
| 2025-11-21 | 6.15 | 5.98 | -0.18 | -2.92% | 5.98 | 6.17 | 557874 | 33810.84 | 1.53% |
| 2025-11-20 | 6.07 | 6.16 | 0.09 | 1.48% | 6.06 | 6.21 | 517262 | 31829.54 | 1.41% |
| 2025-11-19 | 6.06 | 6.07 | 0.01 | 0.17% | 6.05 | 6.10 | 261244 | 15866.21 | 0.71% |
| 2025-11-18 | 6.11 | 6.06 | -0.06 | -0.98% | 6.04 | 6.12 | 303885 | 18464.50 | 0.83% |
| 2025-11-17 | 6.16 | 6.12 | -0.04 | -0.65% | 6.07 | 6.16 | 319631 | 19546.61 | 0.87% |
| 2025-11-14 | 6.17 | 6.16 | -0.03 | -0.48% | 6.16 | 6.22 | 310987 | 19274.53 | 0.85% |
| 2025-11-13 | 6.22 | 6.19 | -0.02 | -0.32% | 6.13 | 6.22 | 390548 | 24077.28 | 1.07% |
| 2025-11-12 | 6.22 | 6.21 | -0.01 | -0.16% | 6.19 | 6.27 | 333152 | 20753.19 | 0.91% |
| 2025-11-11 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.23 | 296755 | 18402.46 | 0.81% |
| 2025-11-10 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 268474 | 16605.54 | 0.73% |
| 2025-11-07 | 6.19 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 268923 | 16656.28 | 0.74% |
| 2025-11-06 | 6.16 | 6.19 | 0.02 | 0.32% | 6.14 | 6.23 | 384400 | 23828.13 | 1.05% |
| 2025-11-05 | 6.22 | 6.17 | -0.04 | -0.64% | 6.16 | 6.22 | 440564 | 27276.41 | 1.20% |
| 2025-11-04 | 6.12 | 6.21 | 0.08 | 1.31% | 6.12 | 6.24 | 668088 | 41402.83 | 1.83% |
| 2025-11-03 | 6.09 | 6.13 | 0.05 | 0.82% | 6.08 | 6.20 | 798359 | 49173.12 | 2.18% |
| 2025-10-31 | 5.98 | 6.08 | 0.19 | 3.23% | 5.98 | 6.14 | 1050910 | 63820.74 | 2.87% |
| 2025-10-30 | 5.90 | 5.89 | -0.01 | -0.17% | 5.89 | 5.95 | 305865 | 18103.92 | 0.84% |
| 2025-10-29 | 5.98 | 5.90 | -0.07 | -1.17% | 5.89 | 5.98 | 360832 | 21346.85 | 0.99% |
| 2025-10-28 | 6.02 | 5.97 | -0.05 | -0.83% | 5.94 | 6.04 | 336258 | 20111.62 | 0.92% |
| 2025-10-27 | 6.02 | 6.02 | 0.00 | 0.00% | 5.96 | 6.06 | 384145 | 23100.19 | 1.05% |
| 2025-10-24 | 6.03 | 6.02 | -0.04 | -0.66% | 6.02 | 6.10 | 397251 | 24047.87 | 1.09% |
| 2025-10-23 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.08 | 399153 | 24132.98 | 1.09% |
| 2025-10-22 | 5.98 | 6.02 | 0.04 | 0.67% | 5.97 | 6.04 | 338174 | 20350.52 | 0.92% |
| 2025-10-21 | 5.99 | 5.98 | 0.00 | 0.00% | 5.96 | 6.01 | 312464 | 18694.17 | 0.85% |
| 2025-10-20 | 5.95 | 5.98 | 0.03 | 0.50% | 5.89 | 6.00 | 397704 | 23673.34 | 1.09% |
| 2025-10-17 | 5.98 | 5.95 | -0.04 | -0.67% | 5.93 | 6.04 | 446851 | 26781.89 | 1.22% |
| 2025-10-16 | 5.93 | 5.99 | 0.05 | 0.84% | 5.93 | 6.00 | 374899 | 22380.98 | 1.03% |
贵阳银行(601997)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
