| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 6.65 | 6.80 | 0.14 | 2.10% | 6.64 | 6.83 | 669164 | 45138.42 | 1.83% |
| 2025-07-08 | 6.67 | 6.66 | -0.01 | -0.15% | 6.60 | 6.72 | 600759 | 39963.21 | 1.64% |
| 2025-07-07 | 6.54 | 6.67 | 0.13 | 1.99% | 6.53 | 6.68 | 714695 | 47180.49 | 1.95% |
| 2025-07-04 | 6.41 | 6.54 | 0.12 | 1.87% | 6.40 | 6.58 | 855449 | 55705.12 | 2.34% |
| 2025-07-03 | 6.42 | 6.42 | 0.00 | 0.00% | 6.37 | 6.46 | 408922 | 26211.09 | 1.12% |
| 2025-07-02 | 6.36 | 6.42 | 0.05 | 0.78% | 6.35 | 6.47 | 519764 | 33337.69 | 1.42% |
| 2025-07-01 | 6.26 | 6.37 | 0.13 | 2.08% | 6.25 | 6.38 | 570069 | 36103.38 | 1.56% |
| 2025-06-30 | 6.33 | 6.24 | -0.11 | -1.73% | 6.18 | 6.34 | 844705 | 52730.37 | 2.31% |
| 2025-06-27 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.61 | 1276951 | 82655.33 | 3.49% |
| 2025-06-26 | 6.28 | 6.39 | 0.11 | 1.75% | 6.22 | 6.43 | 800303 | 50650.82 | 2.19% |
| 2025-06-25 | 6.20 | 6.28 | 0.06 | 0.96% | 6.17 | 6.29 | 647488 | 40434.61 | 1.77% |
| 2025-06-24 | 6.20 | 6.22 | 0.00 | 0.00% | 6.12 | 6.23 | 711284 | 44011.10 | 1.95% |
| 2025-06-23 | 6.10 | 6.22 | 0.11 | 1.80% | 6.04 | 6.24 | 765564 | 47087.92 | 2.09% |
| 2025-06-20 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.13 | 622055 | 37893.20 | 1.70% |
| 2025-06-19 | 6.10 | 6.05 | -0.05 | -0.82% | 6.02 | 6.13 | 459090 | 27825.98 | 1.26% |
| 2025-06-18 | 6.09 | 6.10 | 0.01 | 0.16% | 6.03 | 6.12 | 443871 | 27027.95 | 1.21% |
| 2025-06-17 | 6.09 | 6.09 | 0.00 | 0.00% | 6.06 | 6.13 | 392366 | 23911.66 | 1.07% |
| 2025-06-16 | 5.98 | 6.09 | 0.09 | 1.50% | 5.96 | 6.09 | 459744 | 27711.38 | 1.26% |
| 2025-06-13 | 6.07 | 6.00 | -0.07 | -1.15% | 5.98 | 6.09 | 579451 | 34917.25 | 1.58% |
| 2025-06-12 | 5.99 | 6.07 | 0.09 | 1.51% | 5.96 | 6.08 | 468117 | 28196.13 | 1.28% |
| 2025-06-11 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.04 | 384684 | 23065.96 | 1.05% |
| 2025-06-10 | 5.93 | 6.00 | 0.07 | 1.18% | 5.92 | 6.07 | 737455 | 44305.58 | 2.02% |
| 2025-06-09 | 5.92 | 5.93 | 0.02 | 0.34% | 5.87 | 5.95 | 443820 | 26252.09 | 1.21% |
| 2025-06-06 | 5.91 | 5.91 | 0.06 | 1.03% | 5.88 | 6.00 | 683512 | 40571.90 | 1.87% |
| 2025-06-05 | 6.25 | 6.14 | -0.12 | -1.92% | 6.12 | 6.29 | 777499 | 48062.31 | 2.13% |
| 2025-06-04 | 6.24 | 6.26 | 0.03 | 0.48% | 6.18 | 6.28 | 600338 | 37424.00 | 1.64% |
| 2025-06-03 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.27 | 869955 | 53858.54 | 2.38% |
| 2025-05-30 | 6.03 | 6.10 | 0.09 | 1.50% | 6.03 | 6.11 | 625367 | 38022.02 | 1.71% |
| 2025-05-29 | 6.03 | 6.01 | -0.03 | -0.50% | 5.99 | 6.05 | 416969 | 25095.38 | 1.14% |
| 2025-05-28 | 6.01 | 6.04 | 0.04 | 0.67% | 5.95 | 6.05 | 413672 | 24841.19 | 1.13% |
| 2025-05-27 | 5.97 | 6.00 | 0.03 | 0.50% | 5.96 | 6.03 | 378007 | 22671.53 | 1.03% |
| 2025-05-26 | 6.00 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 380848 | 22801.00 | 1.04% |
| 2025-05-23 | 6.07 | 6.01 | -0.05 | -0.83% | 6.00 | 6.12 | 616628 | 37383.23 | 1.69% |
| 2025-05-22 | 6.02 | 6.06 | 0.04 | 0.66% | 5.99 | 6.08 | 441423 | 26707.78 | 1.21% |
| 2025-05-21 | 5.98 | 6.02 | 0.06 | 1.01% | 5.97 | 6.03 | 305920 | 18366.39 | 0.84% |
| 2025-05-20 | 5.98 | 5.96 | -0.01 | -0.17% | 5.95 | 6.03 | 323800 | 19366.93 | 0.89% |
| 2025-05-19 | 5.97 | 5.97 | 0.01 | 0.17% | 5.95 | 6.02 | 350337 | 20982.70 | 0.96% |
| 2025-05-16 | 6.01 | 5.96 | -0.05 | -0.83% | 5.93 | 6.04 | 370294 | 22095.82 | 1.01% |
| 2025-05-15 | 6.04 | 6.01 | -0.03 | -0.50% | 6.00 | 6.10 | 465032 | 28119.07 | 1.27% |
| 2025-05-14 | 5.98 | 6.04 | 0.06 | 1.00% | 5.96 | 6.05 | 599921 | 36049.02 | 1.64% |
| 2025-05-13 | 5.96 | 5.98 | 0.05 | 0.84% | 5.91 | 5.99 | 479961 | 28610.80 | 1.31% |
| 2025-05-12 | 5.93 | 5.93 | -0.01 | -0.17% | 5.90 | 5.97 | 333488 | 19799.20 | 0.91% |
| 2025-05-09 | 5.88 | 5.94 | 0.07 | 1.19% | 5.88 | 5.95 | 489388 | 29004.16 | 1.34% |
| 2025-05-08 | 5.80 | 5.87 | 0.07 | 1.21% | 5.78 | 5.90 | 477914 | 27962.40 | 1.31% |
| 2025-05-07 | 5.79 | 5.80 | 0.04 | 0.69% | 5.78 | 5.82 | 368147 | 21338.95 | 1.01% |
| 2025-05-06 | 5.79 | 5.76 | -0.01 | -0.17% | 5.74 | 5.80 | 438340 | 25271.10 | 1.20% |
| 2025-04-30 | 5.87 | 5.77 | -0.09 | -1.54% | 5.77 | 5.88 | 542660 | 31509.88 | 1.48% |
| 2025-04-29 | 5.90 | 5.86 | -0.14 | -2.33% | 5.83 | 5.93 | 632683 | 37152.79 | 1.73% |
| 2025-04-28 | 5.97 | 6.00 | 0.04 | 0.67% | 5.95 | 6.03 | 401201 | 24059.80 | 1.10% |
| 2025-04-25 | 5.87 | 5.96 | 0.10 | 1.71% | 5.86 | 5.97 | 425653 | 25194.06 | 1.16% |
| 2025-04-24 | 5.83 | 5.86 | 0.04 | 0.69% | 5.83 | 5.91 | 282647 | 16593.90 | 0.77% |
| 2025-04-23 | 5.87 | 5.82 | -0.05 | -0.85% | 5.82 | 5.89 | 254119 | 14850.30 | 0.70% |
| 2025-04-22 | 5.82 | 5.87 | 0.06 | 1.03% | 5.81 | 5.88 | 213049 | 12470.21 | 0.58% |
| 2025-04-21 | 5.85 | 5.81 | -0.05 | -0.85% | 5.80 | 5.93 | 382788 | 22452.34 | 1.05% |
| 2025-04-18 | 5.80 | 5.86 | 0.06 | 1.03% | 5.79 | 5.86 | 320227 | 18684.60 | 0.88% |
| 2025-04-17 | 5.78 | 5.80 | 0.01 | 0.17% | 5.76 | 5.81 | 267802 | 15505.52 | 0.73% |
| 2025-04-16 | 5.74 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 419668 | 24193.49 | 1.15% |
| 2025-04-15 | 5.69 | 5.75 | 0.05 | 0.88% | 5.69 | 5.76 | 280018 | 16048.50 | 0.77% |
| 2025-04-14 | 5.69 | 5.70 | 0.03 | 0.53% | 5.68 | 5.71 | 231664 | 13197.23 | 0.63% |
| 2025-04-11 | 5.68 | 5.67 | -0.03 | -0.53% | 5.65 | 5.69 | 249161 | 14124.13 | 0.68% |
| 2025-04-10 | 5.72 | 5.70 | 0.03 | 0.53% | 5.67 | 5.73 | 359436 | 20513.57 | 0.98% |
| 2025-04-09 | 5.67 | 5.67 | -0.04 | -0.70% | 5.56 | 5.69 | 403731 | 22752.36 | 1.10% |
| 2025-04-08 | 5.57 | 5.71 | 0.12 | 2.15% | 5.56 | 5.73 | 515785 | 29299.94 | 1.41% |
| 2025-04-07 | 5.88 | 5.59 | -0.40 | -6.68% | 5.48 | 5.88 | 861172 | 48951.15 | 2.36% |
| 2025-04-03 | 5.95 | 5.99 | 0.03 | 0.50% | 5.94 | 5.99 | 322448 | 19252.52 | 0.88% |
| 2025-04-02 | 5.88 | 5.96 | 0.08 | 1.36% | 5.88 | 5.98 | 530231 | 31535.52 | 1.45% |
| 2025-04-01 | 5.88 | 5.88 | -0.01 | -0.17% | 5.86 | 5.94 | 358526 | 21120.07 | 0.98% |
| 2025-03-31 | 5.88 | 5.89 | 0.02 | 0.34% | 5.87 | 5.97 | 461945 | 27306.18 | 1.26% |
| 2025-03-28 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.92 | 238863 | 14042.64 | 0.65% |
| 2025-03-27 | 5.90 | 5.91 | 0.00 | 0.00% | 5.89 | 5.93 | 209252 | 12369.52 | 0.57% |
| 2025-03-26 | 5.94 | 5.91 | -0.02 | -0.34% | 5.89 | 5.94 | 258447 | 15281.23 | 0.71% |
| 2025-03-25 | 5.91 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 238655 | 14153.16 | 0.65% |
| 2025-03-24 | 5.88 | 5.92 | 0.04 | 0.68% | 5.87 | 5.92 | 251426 | 14816.89 | 0.69% |
| 2025-03-21 | 5.91 | 5.88 | -0.03 | -0.51% | 5.84 | 5.94 | 344557 | 20318.63 | 0.94% |
| 2025-03-20 | 5.92 | 5.91 | -0.02 | -0.34% | 5.90 | 5.96 | 265738 | 15734.40 | 0.73% |
| 2025-03-19 | 5.91 | 5.93 | 0.03 | 0.51% | 5.87 | 5.93 | 268679 | 15868.04 | 0.73% |
| 2025-03-18 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.93 | 209218 | 12351.16 | 0.57% |
| 2025-03-17 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 5.94 | 328418 | 19435.77 | 0.90% |
| 2025-03-14 | 5.78 | 5.89 | 0.08 | 1.38% | 5.78 | 5.91 | 507752 | 29796.64 | 1.39% |
| 2025-03-13 | 5.79 | 5.81 | 0.02 | 0.35% | 5.78 | 5.82 | 270462 | 15683.92 | 0.74% |
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。
