| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 6.00 | 5.97 | -0.04 | -0.67% | 5.97 | 6.02 | 290614 | 17403.43 | 0.79% |
| 2025-09-12 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.08 | 309138 | 18676.79 | 0.85% |
| 2025-09-11 | 6.04 | 6.07 | 0.03 | 0.50% | 6.00 | 6.07 | 348942 | 21048.29 | 0.95% |
| 2025-09-10 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.05 | 307560 | 18538.32 | 0.84% |
| 2025-09-09 | 6.00 | 6.02 | 0.01 | 0.17% | 5.98 | 6.03 | 367970 | 22104.38 | 1.01% |
| 2025-09-08 | 6.01 | 6.01 | -0.01 | -0.17% | 5.99 | 6.04 | 355965 | 21397.04 | 0.97% |
| 2025-09-05 | 6.06 | 6.02 | -0.06 | -0.99% | 6.00 | 6.08 | 436269 | 26253.45 | 1.19% |
| 2025-09-04 | 6.05 | 6.08 | 0.03 | 0.50% | 5.97 | 6.11 | 477559 | 28865.88 | 1.31% |
| 2025-09-03 | 6.15 | 6.05 | -0.11 | -1.79% | 6.03 | 6.17 | 462832 | 28188.73 | 1.27% |
| 2025-09-02 | 6.13 | 6.16 | 0.02 | 0.33% | 6.10 | 6.18 | 470040 | 28875.49 | 1.29% |
| 2025-09-01 | 6.18 | 6.14 | -0.05 | -0.81% | 6.12 | 6.19 | 446792 | 27466.55 | 1.22% |
| 2025-08-29 | 6.17 | 6.19 | 0.02 | 0.32% | 6.15 | 6.28 | 532409 | 33109.53 | 1.46% |
| 2025-08-28 | 6.15 | 6.17 | 0.01 | 0.16% | 6.12 | 6.21 | 509789 | 31388.98 | 1.39% |
| 2025-08-27 | 6.31 | 6.16 | -0.16 | -2.53% | 6.15 | 6.33 | 713011 | 44520.13 | 1.95% |
| 2025-08-26 | 6.40 | 6.32 | -0.14 | -2.17% | 6.31 | 6.40 | 745985 | 47231.38 | 2.04% |
| 2025-08-25 | 6.35 | 6.46 | 0.11 | 1.73% | 6.33 | 6.47 | 661180 | 42443.22 | 1.81% |
| 2025-08-22 | 6.39 | 6.35 | -0.05 | -0.78% | 6.29 | 6.39 | 569550 | 36042.46 | 1.56% |
| 2025-08-21 | 6.33 | 6.40 | 0.07 | 1.11% | 6.31 | 6.41 | 474997 | 30244.82 | 1.30% |
| 2025-08-20 | 6.30 | 6.33 | 0.01 | 0.16% | 6.29 | 6.37 | 373898 | 23687.00 | 1.02% |
| 2025-08-19 | 6.31 | 6.32 | 0.02 | 0.32% | 6.28 | 6.34 | 296733 | 18709.05 | 0.81% |
| 2025-08-18 | 6.26 | 6.30 | 0.02 | 0.32% | 6.24 | 6.35 | 430526 | 27160.03 | 1.18% |
| 2025-08-15 | 6.32 | 6.28 | -0.05 | -0.79% | 6.21 | 6.34 | 607939 | 38040.10 | 1.66% |
| 2025-08-14 | 6.36 | 6.33 | -0.03 | -0.47% | 6.33 | 6.39 | 381846 | 24289.81 | 1.04% |
| 2025-08-13 | 6.41 | 6.36 | -0.04 | -0.63% | 6.35 | 6.41 | 437360 | 27867.91 | 1.20% |
| 2025-08-12 | 6.38 | 6.40 | 0.02 | 0.31% | 6.37 | 6.42 | 320040 | 20478.92 | 0.88% |
| 2025-08-11 | 6.41 | 6.38 | -0.05 | -0.78% | 6.36 | 6.43 | 412070 | 26310.74 | 1.13% |
| 2025-08-08 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.50 | 359480 | 23197.77 | 0.98% |
| 2025-08-07 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.49 | 306372 | 19772.29 | 0.84% |
| 2025-08-06 | 6.52 | 6.46 | -0.06 | -0.92% | 6.45 | 6.53 | 392401 | 25414.34 | 1.07% |
| 2025-08-05 | 6.39 | 6.52 | 0.13 | 2.03% | 6.37 | 6.52 | 497662 | 32159.72 | 1.36% |
| 2025-08-04 | 6.34 | 6.39 | 0.02 | 0.31% | 6.33 | 6.43 | 379422 | 24252.10 | 1.04% |
| 2025-08-01 | 6.39 | 6.37 | -0.02 | -0.31% | 6.32 | 6.42 | 365534 | 23276.21 | 1.00% |
| 2025-07-31 | 6.47 | 6.39 | -0.09 | -1.39% | 6.35 | 6.49 | 461710 | 29492.86 | 1.26% |
| 2025-07-30 | 6.45 | 6.48 | 0.03 | 0.47% | 6.44 | 6.54 | 389489 | 25302.59 | 1.07% |
| 2025-07-29 | 6.56 | 6.45 | -0.11 | -1.68% | 6.42 | 6.58 | 551927 | 35746.60 | 1.51% |
| 2025-07-28 | 6.51 | 6.56 | 0.05 | 0.77% | 6.50 | 6.58 | 466717 | 30568.17 | 1.28% |
| 2025-07-25 | 6.54 | 6.51 | -0.04 | -0.61% | 6.50 | 6.58 | 450250 | 29454.15 | 1.23% |
| 2025-07-24 | 6.63 | 6.55 | -0.07 | -1.06% | 6.53 | 6.63 | 662563 | 43407.20 | 1.81% |
| 2025-07-23 | 6.57 | 6.62 | 0.03 | 0.46% | 6.57 | 6.69 | 610506 | 40570.12 | 1.67% |
| 2025-07-22 | 6.65 | 6.59 | -0.07 | -1.05% | 6.53 | 6.66 | 685330 | 45140.61 | 1.87% |
| 2025-07-21 | 6.71 | 6.66 | -0.05 | -0.75% | 6.63 | 6.73 | 679977 | 45274.86 | 1.86% |
| 2025-07-18 | 6.71 | 6.71 | 0.01 | 0.15% | 6.69 | 6.76 | 581003 | 39055.75 | 1.59% |
| 2025-07-17 | 6.75 | 6.70 | -0.06 | -0.89% | 6.68 | 6.78 | 491444 | 32995.47 | 1.34% |
| 2025-07-16 | 6.89 | 6.76 | -0.12 | -1.74% | 6.68 | 6.91 | 911300 | 61452.17 | 2.49% |
| 2025-07-15 | 7.05 | 6.88 | -0.13 | -1.85% | 6.85 | 7.07 | 829335 | 57424.89 | 2.27% |
| 2025-07-14 | 6.86 | 7.01 | 0.15 | 2.19% | 6.85 | 7.18 | 1068147 | 75312.14 | 2.92% |
| 2025-07-11 | 7.02 | 6.86 | -0.16 | -2.28% | 6.84 | 7.09 | 1118238 | 78012.88 | 3.06% |
| 2025-07-10 | 6.80 | 7.02 | 0.22 | 3.24% | 6.79 | 7.08 | 1093080 | 75918.56 | 2.99% |
| 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% |
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。
