| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.62 | 5.35 | -0.29 | -5.14% | 5.33 | 5.67 | 414387 | 22524.93 | 4.91% |
| 2025-10-23 | 5.74 | 5.64 | -0.09 | -1.57% | 5.55 | 5.79 | 269505 | 15223.41 | 3.19% |
| 2025-10-22 | 5.56 | 5.73 | 0.16 | 2.87% | 5.53 | 5.79 | 374109 | 21354.08 | 4.43% |
| 2025-10-21 | 5.36 | 5.57 | 0.22 | 4.11% | 5.32 | 5.58 | 274591 | 15117.75 | 3.25% |
| 2025-10-20 | 5.35 | 5.35 | 0.06 | 1.13% | 5.31 | 5.39 | 111855 | 5987.91 | 1.33% |
| 2025-10-17 | 5.40 | 5.29 | -0.12 | -2.22% | 5.28 | 5.47 | 156025 | 8388.44 | 1.85% |
| 2025-10-16 | 5.48 | 5.41 | -0.07 | -1.28% | 5.38 | 5.53 | 165139 | 8987.47 | 1.96% |
| 2025-10-15 | 5.44 | 5.48 | 0.04 | 0.74% | 5.41 | 5.52 | 163875 | 8952.34 | 1.94% |
| 2025-10-14 | 5.47 | 5.44 | 0.00 | 0.00% | 5.42 | 5.62 | 242985 | 13418.61 | 2.88% |
| 2025-10-13 | 5.30 | 5.44 | -0.02 | -0.37% | 5.22 | 5.46 | 202181 | 10857.95 | 2.40% |
| 2025-10-10 | 5.42 | 5.46 | 0.02 | 0.37% | 5.41 | 5.54 | 198319 | 10877.39 | 2.35% |
| 2025-10-09 | 5.50 | 5.44 | -0.08 | -1.45% | 5.33 | 5.50 | 240867 | 12992.97 | 2.85% |
| 2025-09-30 | 5.50 | 5.52 | 0.02 | 0.36% | 5.44 | 5.58 | 201656 | 11118.83 | 2.39% |
| 2025-09-29 | 5.47 | 5.50 | 0.02 | 0.36% | 5.30 | 5.56 | 292211 | 15922.63 | 3.46% |
| 2025-09-26 | 5.62 | 5.48 | -0.10 | -1.79% | 5.48 | 5.67 | 370093 | 20612.08 | 4.39% |
| 2025-09-25 | 5.72 | 5.58 | -0.13 | -2.28% | 5.56 | 5.80 | 554302 | 31310.43 | 6.57% |
| 2025-09-24 | 5.20 | 5.71 | 0.52 | 10.02% | 5.15 | 5.71 | 397914 | 22187.59 | 4.72% |
| 2025-09-23 | 5.42 | 5.19 | -0.27 | -4.95% | 5.12 | 5.45 | 322009 | 16822.82 | 3.82% |
| 2025-09-22 | 5.50 | 5.46 | -0.07 | -1.27% | 5.36 | 5.50 | 195676 | 10607.43 | 2.32% |
| 2025-09-19 | 5.62 | 5.53 | -0.08 | -1.43% | 5.41 | 5.71 | 323515 | 17884.72 | 3.83% |
| 2025-09-18 | 5.88 | 5.61 | -0.30 | -5.08% | 5.56 | 5.88 | 467808 | 26791.07 | 5.54% |
| 2025-09-17 | 5.86 | 5.91 | 0.00 | 0.00% | 5.72 | 5.97 | 500686 | 29341.48 | 5.93% |
| 2025-09-16 | 5.85 | 5.91 | -0.02 | -0.34% | 5.79 | 6.00 | 590949 | 34829.94 | 7.00% |
| 2025-09-15 | 5.67 | 5.93 | 0.19 | 3.31% | 5.50 | 5.97 | 669782 | 38223.48 | 7.94% |
| 2025-09-12 | 5.55 | 5.74 | 0.20 | 3.61% | 5.53 | 5.80 | 631834 | 35890.31 | 7.49% |
| 2025-09-11 | 5.49 | 5.54 | 0.01 | 0.18% | 5.41 | 5.55 | 260861 | 14290.39 | 3.09% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.40 | 5.53 | 241438 | 13254.38 | 2.86% |
| 2025-09-09 | 5.40 | 5.49 | 0.09 | 1.67% | 5.37 | 5.57 | 385842 | 21208.48 | 4.57% |
| 2025-09-08 | 5.39 | 5.40 | 0.03 | 0.56% | 5.35 | 5.45 | 151853 | 8192.38 | 1.80% |
| 2025-09-05 | 5.29 | 5.37 | 0.08 | 1.51% | 5.20 | 5.37 | 190260 | 10056.66 | 2.25% |
| 2025-09-04 | 5.22 | 5.29 | 0.06 | 1.15% | 5.21 | 5.40 | 238882 | 12671.98 | 2.83% |
| 2025-09-03 | 5.36 | 5.23 | -0.12 | -2.24% | 5.21 | 5.40 | 183741 | 9737.54 | 2.18% |
| 2025-09-02 | 5.38 | 5.35 | -0.04 | -0.74% | 5.29 | 5.43 | 243987 | 13061.87 | 2.89% |
| 2025-09-01 | 5.41 | 5.39 | -0.08 | -1.46% | 5.35 | 5.46 | 247058 | 13351.33 | 2.93% |
| 2025-08-29 | 5.56 | 5.47 | -0.11 | -1.97% | 5.46 | 5.69 | 306337 | 16936.13 | 3.63% |
| 2025-08-28 | 5.49 | 5.58 | 0.08 | 1.45% | 5.37 | 5.59 | 310420 | 17065.82 | 3.68% |
| 2025-08-27 | 5.79 | 5.50 | -0.29 | -5.01% | 5.49 | 5.80 | 556851 | 31356.23 | 6.60% |
| 2025-08-26 | 5.90 | 5.79 | -0.18 | -3.02% | 5.74 | 5.90 | 466402 | 27055.00 | 5.53% |
| 2025-08-25 | 5.74 | 5.97 | 0.21 | 3.65% | 5.73 | 6.05 | 832091 | 49334.09 | 9.86% |
| 2025-08-22 | 5.77 | 5.76 | -0.02 | -0.35% | 5.68 | 5.80 | 291574 | 16674.01 | 3.46% |
| 2025-08-21 | 5.78 | 5.78 | -0.04 | -0.69% | 5.74 | 5.83 | 334885 | 19331.91 | 3.97% |
| 2025-08-20 | 5.90 | 5.82 | -0.04 | -0.68% | 5.67 | 5.91 | 561865 | 32420.62 | 6.66% |
| 2025-08-19 | 5.75 | 5.86 | 0.16 | 2.81% | 5.75 | 5.95 | 714454 | 41858.79 | 8.47% |
| 2025-08-18 | 5.64 | 5.70 | 0.09 | 1.60% | 5.55 | 5.74 | 389736 | 22081.64 | 4.62% |
| 2025-08-15 | 5.60 | 5.61 | 0.00 | 0.00% | 5.55 | 5.68 | 404992 | 22731.45 | 4.80% |
| 2025-08-14 | 5.70 | 5.61 | -0.07 | -1.23% | 5.59 | 5.99 | 708119 | 40873.75 | 8.39% |
| 2025-08-13 | 5.72 | 5.68 | -0.05 | -0.87% | 5.62 | 5.78 | 350699 | 19906.16 | 4.16% |
| 2025-08-12 | 5.68 | 5.73 | 0.06 | 1.06% | 5.64 | 5.81 | 532034 | 30458.65 | 6.31% |
| 2025-08-11 | 5.64 | 5.67 | 0.09 | 1.61% | 5.61 | 5.71 | 350657 | 19862.24 | 4.16% |
| 2025-08-08 | 5.56 | 5.58 | 0.03 | 0.54% | 5.49 | 5.62 | 272699 | 15148.62 | 3.23% |
| 2025-08-07 | 5.54 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 259390 | 14392.72 | 3.07% |
| 2025-08-06 | 5.53 | 5.53 | -0.01 | -0.18% | 5.45 | 5.56 | 222315 | 12251.22 | 2.63% |
| 2025-08-05 | 5.54 | 5.54 | 0.01 | 0.18% | 5.51 | 5.56 | 191962 | 10628.95 | 2.28% |
| 2025-08-04 | 5.60 | 5.53 | -0.05 | -0.90% | 5.49 | 5.61 | 181544 | 10028.66 | 2.15% |
| 2025-08-01 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.64 | 192496 | 10747.68 | 2.28% |
| 2025-07-31 | 5.68 | 5.60 | -0.14 | -2.44% | 5.57 | 5.73 | 389347 | 21899.83 | 4.61% |
| 2025-07-30 | 5.94 | 5.74 | -0.16 | -2.71% | 5.74 | 5.94 | 425883 | 24815.31 | 5.05% |
| 2025-07-29 | 5.85 | 5.90 | 0.07 | 1.20% | 5.78 | 5.90 | 449573 | 26254.43 | 5.33% |
| 2025-07-28 | 5.85 | 5.83 | -0.04 | -0.68% | 5.79 | 5.92 | 317585 | 18569.32 | 3.76% |
| 2025-07-25 | 5.97 | 5.87 | -0.11 | -1.84% | 5.85 | 5.98 | 351180 | 20707.96 | 4.16% |
| 2025-07-24 | 5.93 | 5.98 | 0.00 | 0.00% | 5.90 | 6.01 | 353443 | 21084.71 | 4.19% |
| 2025-07-23 | 6.06 | 5.98 | -0.12 | -1.97% | 5.97 | 6.15 | 514393 | 31049.67 | 6.10% |
| 2025-07-22 | 6.22 | 6.10 | -0.11 | -1.77% | 6.05 | 6.25 | 592315 | 36233.51 | 7.02% |
| 2025-07-21 | 6.12 | 6.21 | -0.10 | -1.58% | 6.12 | 6.31 | 704803 | 43903.69 | 8.35% |
| 2025-07-18 | 6.70 | 6.31 | -0.28 | -4.25% | 6.30 | 6.80 | 1025452 | 66305.49 | 12.15% |
| 2025-07-17 | 6.78 | 6.59 | -0.26 | -3.80% | 6.54 | 6.90 | 1338013 | 89015.98 | 15.86% |
| 2025-07-16 | 6.96 | 6.85 | -0.16 | -2.28% | 6.81 | 7.48 | 1888398 | 135236.00 | 22.38% |
| 2025-07-15 | 6.13 | 7.01 | 0.64 | 10.05% | 5.76 | 7.01 | 1855050 | 116483.39 | 21.99% |
| 2025-07-14 | 6.58 | 6.37 | -0.71 | -10.03% | 6.37 | 7.12 | 1441662 | 95458.32 | 17.09% |
| 2025-07-11 | 7.48 | 7.08 | 0.22 | 3.21% | 6.90 | 7.55 | 2100009 | 154205.94 | 24.89% |
| 2025-07-10 | 6.38 | 6.86 | 0.62 | 9.94% | 6.38 | 6.86 | 780167 | 52659.25 | 9.25% |
| 2025-07-09 | 5.67 | 6.24 | 0.57 | 10.05% | 5.47 | 6.24 | 1764309 | 102777.37 | 20.91% |
| 2025-07-08 | 5.66 | 5.67 | 0.52 | 10.10% | 5.39 | 5.67 | 952325 | 53169.69 | 11.29% |
| 2025-07-07 | 4.78 | 5.15 | 0.47 | 10.04% | 4.78 | 5.15 | 374133 | 18864.50 | 4.43% |
| 2025-07-04 | 4.86 | 4.68 | 0.03 | 0.65% | 4.67 | 4.87 | 551422 | 26205.36 | 6.54% |
| 2025-07-03 | 4.60 | 4.65 | 0.05 | 1.09% | 4.58 | 4.69 | 229088 | 10650.46 | 2.72% |
| 2025-07-02 | 4.50 | 4.60 | 0.08 | 1.77% | 4.48 | 4.61 | 222712 | 10157.39 | 2.64% |
| 2025-07-01 | 4.53 | 4.52 | -0.01 | -0.22% | 4.45 | 4.56 | 131491 | 5914.11 | 1.56% |
| 2025-06-30 | 4.52 | 4.53 | 0.01 | 0.22% | 4.50 | 4.56 | 177774 | 8050.00 | 2.11% |
| 2025-06-27 | 4.51 | 4.52 | -0.01 | -0.22% | 4.49 | 4.58 | 142073 | 6448.52 | 1.68% |
渝 开 发(000514)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。
