| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.53 | 4.53 | -0.02 | -0.44% | 4.46 | 4.59 | 209672 | 9496.49 | 2.48% |
| 2025-06-25 | 4.39 | 4.55 | 0.17 | 3.88% | 4.38 | 4.56 | 215901 | 9664.21 | 2.56% |
| 2025-06-24 | 4.29 | 4.38 | 0.08 | 1.86% | 4.28 | 4.41 | 119295 | 5219.92 | 1.41% |
| 2025-06-23 | 4.24 | 4.30 | 0.03 | 0.70% | 4.17 | 4.30 | 120026 | 5116.58 | 1.42% |
| 2025-06-20 | 4.30 | 4.27 | -0.05 | -1.16% | 4.25 | 4.34 | 127244 | 5462.94 | 1.51% |
| 2025-06-19 | 4.52 | 4.32 | -0.17 | -3.79% | 4.31 | 4.53 | 198271 | 8705.54 | 2.35% |
| 2025-06-18 | 4.62 | 4.49 | -0.17 | -3.65% | 4.49 | 4.65 | 215917 | 9799.37 | 2.56% |
| 2025-06-17 | 4.62 | 4.66 | 0.02 | 0.43% | 4.58 | 4.70 | 254601 | 11805.41 | 3.02% |
| 2025-06-16 | 4.45 | 4.64 | 0.24 | 5.45% | 4.45 | 4.72 | 421926 | 19447.26 | 5.00% |
| 2025-06-13 | 4.50 | 4.40 | -0.13 | -2.87% | 4.39 | 4.53 | 157717 | 6990.76 | 1.87% |
| 2025-06-12 | 4.60 | 4.53 | -0.09 | -1.95% | 4.47 | 4.60 | 220740 | 9964.04 | 2.62% |
| 2025-06-11 | 4.54 | 4.62 | 0.06 | 1.32% | 4.54 | 4.66 | 240110 | 11075.86 | 2.85% |
| 2025-06-10 | 4.58 | 4.56 | -0.02 | -0.44% | 4.51 | 4.63 | 214705 | 9829.47 | 2.54% |
| 2025-06-09 | 4.62 | 4.58 | -0.04 | -0.87% | 4.54 | 4.66 | 199262 | 9101.91 | 2.36% |
| 2025-06-06 | 4.56 | 4.62 | 0.05 | 1.09% | 4.56 | 4.69 | 281540 | 13029.39 | 3.34% |
| 2025-06-05 | 4.49 | 4.57 | 0.06 | 1.33% | 4.49 | 4.62 | 255782 | 11673.58 | 3.03% |
| 2025-06-04 | 4.41 | 4.51 | 0.09 | 2.04% | 4.40 | 4.51 | 179982 | 8026.76 | 2.13% |
| 2025-06-03 | 4.42 | 4.42 | 0.00 | 0.00% | 4.41 | 4.47 | 121180 | 5372.98 | 1.44% |
| 2025-05-30 | 4.47 | 4.42 | -0.05 | -1.12% | 4.40 | 4.50 | 130394 | 5788.84 | 1.55% |
| 2025-05-29 | 4.44 | 4.47 | 0.02 | 0.45% | 4.42 | 4.52 | 132372 | 5935.36 | 1.57% |
| 2025-05-28 | 4.49 | 4.45 | -0.04 | -0.89% | 4.42 | 4.52 | 137650 | 6128.79 | 1.63% |
| 2025-05-27 | 4.45 | 4.49 | 0.06 | 1.35% | 4.40 | 4.51 | 185634 | 8287.90 | 2.20% |
| 2025-05-26 | 4.36 | 4.43 | 0.05 | 1.14% | 4.36 | 4.47 | 170190 | 7527.57 | 2.02% |
| 2025-05-23 | 4.48 | 4.38 | -0.10 | -2.23% | 4.37 | 4.50 | 214476 | 9499.37 | 2.54% |
| 2025-05-22 | 4.55 | 4.48 | -0.11 | -2.40% | 4.43 | 4.57 | 296351 | 13340.09 | 3.51% |
| 2025-05-21 | 4.62 | 4.59 | -0.05 | -1.08% | 4.57 | 4.68 | 278337 | 12823.50 | 3.30% |
| 2025-05-20 | 4.77 | 4.64 | -0.14 | -2.93% | 4.60 | 4.78 | 465659 | 21684.75 | 5.52% |
| 2025-05-19 | 4.53 | 4.78 | 0.13 | 2.80% | 4.53 | 4.99 | 722370 | 34397.36 | 8.56% |
| 2025-05-16 | 4.70 | 4.65 | 0.04 | 0.87% | 4.56 | 4.76 | 445318 | 20632.72 | 5.28% |
| 2025-05-15 | 4.53 | 4.61 | 0.07 | 1.54% | 4.49 | 4.70 | 535547 | 24742.09 | 6.35% |
| 2025-05-14 | 4.48 | 4.54 | 0.05 | 1.11% | 4.42 | 4.54 | 274997 | 12345.59 | 3.26% |
| 2025-05-13 | 4.58 | 4.49 | -0.05 | -1.10% | 4.48 | 4.59 | 266356 | 12046.87 | 3.16% |
| 2025-05-12 | 4.58 | 4.54 | -0.04 | -0.87% | 4.41 | 4.58 | 442000 | 19823.47 | 5.24% |
| 2025-05-09 | 4.56 | 4.58 | 0.03 | 0.66% | 4.50 | 4.66 | 531597 | 24366.93 | 6.30% |
| 2025-05-08 | 4.68 | 4.55 | -0.08 | -1.73% | 4.53 | 4.73 | 634034 | 29094.66 | 7.51% |
| 2025-05-07 | 4.59 | 4.63 | 0.22 | 4.99% | 4.55 | 4.85 | 1104733 | 51915.16 | 13.09% |
| 2025-05-06 | 4.28 | 4.41 | 0.11 | 2.56% | 4.26 | 4.46 | 636941 | 27802.22 | 7.55% |
| 2025-04-30 | 4.37 | 4.30 | 0.03 | 0.70% | 4.26 | 4.55 | 689713 | 29919.20 | 8.17% |
| 2025-04-29 | 4.43 | 4.27 | -0.09 | -2.06% | 4.19 | 4.54 | 934728 | 40352.97 | 11.08% |
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。
