| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.00 | 5.03 | 0.07 | 1.41% | 5.00 | 5.07 | 133614 | 6718.35 | 1.58% |
| 2026-02-02 | 5.05 | 4.96 | -0.12 | -2.36% | 4.96 | 5.11 | 199332 | 10036.09 | 2.36% |
| 2026-01-30 | 5.21 | 5.08 | -0.18 | -3.42% | 5.05 | 5.27 | 295050 | 15126.63 | 3.50% |
| 2026-01-29 | 5.15 | 5.26 | 0.08 | 1.54% | 5.10 | 5.35 | 411438 | 21650.41 | 4.88% |
| 2026-01-28 | 5.10 | 5.18 | 0.07 | 1.37% | 5.10 | 5.20 | 185136 | 9553.59 | 2.19% |
| 2026-01-27 | 5.17 | 5.11 | -0.07 | -1.35% | 5.04 | 5.17 | 189388 | 9633.88 | 2.24% |
| 2026-01-26 | 5.20 | 5.18 | -0.03 | -0.58% | 5.11 | 5.22 | 224416 | 11592.98 | 2.66% |
| 2026-01-23 | 5.23 | 5.21 | -0.03 | -0.57% | 5.16 | 5.23 | 203142 | 10537.24 | 2.41% |
| 2026-01-22 | 5.23 | 5.24 | 0.01 | 0.19% | 5.16 | 5.26 | 237577 | 12388.67 | 2.82% |
| 2026-01-21 | 5.25 | 5.23 | -0.13 | -2.43% | 5.19 | 5.29 | 438731 | 22970.94 | 5.20% |
| 2026-01-20 | 5.06 | 5.36 | 0.29 | 5.72% | 5.05 | 5.56 | 751113 | 40161.14 | 8.90% |
| 2026-01-19 | 5.00 | 5.07 | 0.05 | 1.00% | 4.96 | 5.08 | 164750 | 8321.77 | 1.95% |
| 2026-01-16 | 5.11 | 5.02 | -0.03 | -0.59% | 5.00 | 5.12 | 138868 | 6991.21 | 1.65% |
| 2026-01-15 | 5.03 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 144079 | 7276.59 | 1.71% |
| 2026-01-14 | 5.07 | 5.02 | -0.05 | -0.99% | 4.97 | 5.11 | 234767 | 11847.24 | 2.78% |
| 2026-01-13 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.14 | 186600 | 9517.15 | 2.21% |
| 2026-01-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.05 | 5.10 | 166903 | 8473.48 | 1.98% |
| 2026-01-09 | 5.12 | 5.10 | 0.01 | 0.20% | 5.04 | 5.13 | 173044 | 8790.11 | 2.05% |
| 2026-01-08 | 5.02 | 5.09 | 0.07 | 1.39% | 5.00 | 5.14 | 209507 | 10636.97 | 2.48% |
| 2026-01-07 | 5.08 | 5.02 | -0.05 | -0.99% | 5.00 | 5.10 | 149026 | 7514.48 | 1.77% |
| 2026-01-06 | 5.00 | 5.07 | 0.07 | 1.40% | 4.98 | 5.08 | 179546 | 9066.81 | 2.13% |
| 2026-01-05 | 4.92 | 5.00 | 0.08 | 1.63% | 4.92 | 5.02 | 148098 | 7386.39 | 1.76% |
| 2025-12-31 | 4.94 | 4.92 | 0.01 | 0.20% | 4.87 | 4.97 | 143400 | 7062.30 | 1.70% |
| 2025-12-30 | 4.95 | 4.91 | -0.06 | -1.21% | 4.91 | 4.97 | 122060 | 6017.86 | 1.45% |
| 2025-12-29 | 5.01 | 4.97 | -0.05 | -1.00% | 4.96 | 5.03 | 122196 | 6088.45 | 1.45% |
| 2025-12-26 | 5.04 | 5.02 | -0.04 | -0.79% | 5.01 | 5.10 | 158466 | 8006.01 | 1.88% |
| 2025-12-25 | 5.08 | 5.06 | 0.04 | 0.80% | 5.04 | 5.16 | 157653 | 8001.03 | 1.87% |
| 2025-12-24 | 4.98 | 5.02 | 0.03 | 0.60% | 4.96 | 5.02 | 84862 | 4245.35 | 1.01% |
| 2025-12-23 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.06 | 130370 | 6508.92 | 1.55% |
| 2025-12-22 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.09 | 134637 | 6804.97 | 1.60% |
| 2025-12-19 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.07 | 165199 | 8305.57 | 1.96% |
| 2025-12-18 | 4.93 | 4.94 | -0.02 | -0.40% | 4.92 | 5.01 | 113604 | 5651.29 | 1.35% |
| 2025-12-17 | 5.00 | 4.96 | -0.06 | -1.20% | 4.90 | 5.00 | 164077 | 8114.27 | 1.94% |
| 2025-12-16 | 5.03 | 5.02 | -0.01 | -0.20% | 4.95 | 5.06 | 154676 | 7750.86 | 1.83% |
| 2025-12-15 | 5.06 | 5.03 | -0.08 | -1.57% | 5.00 | 5.08 | 144122 | 7265.77 | 1.71% |
| 2025-12-12 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 198587 | 10198.75 | 2.35% |
| 2025-12-11 | 5.38 | 5.17 | -0.25 | -4.61% | 5.16 | 5.41 | 393729 | 20625.45 | 4.67% |
| 2025-12-10 | 5.27 | 5.42 | 0.14 | 2.65% | 5.26 | 5.49 | 406625 | 21911.69 | 4.82% |
| 2025-12-09 | 5.38 | 5.28 | -0.13 | -2.40% | 5.27 | 5.39 | 230963 | 12272.65 | 2.74% |
| 2025-12-08 | 5.45 | 5.41 | -0.06 | -1.10% | 5.39 | 5.48 | 281173 | 15237.10 | 3.33% |
| 2025-12-05 | 5.33 | 5.47 | 0.17 | 3.21% | 5.26 | 5.55 | 453331 | 24495.76 | 5.37% |
| 2025-12-04 | 5.46 | 5.30 | -0.16 | -2.93% | 5.29 | 5.51 | 375371 | 20163.79 | 4.45% |
| 2025-12-03 | 5.62 | 5.46 | 0.05 | 0.92% | 5.45 | 5.79 | 651280 | 36406.57 | 7.72% |
| 2025-12-02 | 5.43 | 5.41 | -0.02 | -0.37% | 5.37 | 5.45 | 214768 | 11612.40 | 2.55% |
| 2025-12-01 | 5.41 | 5.43 | -0.04 | -0.73% | 5.36 | 5.51 | 388280 | 21097.66 | 4.60% |
| 2025-11-28 | 5.32 | 5.47 | 0.16 | 3.01% | 5.24 | 5.73 | 693610 | 38060.86 | 8.22% |
| 2025-11-27 | 5.25 | 5.31 | 0.04 | 0.76% | 5.18 | 5.37 | 234698 | 12443.44 | 2.78% |
| 2025-11-26 | 5.32 | 5.27 | -0.07 | -1.31% | 5.26 | 5.42 | 239438 | 12744.24 | 2.84% |
| 2025-11-25 | 5.33 | 5.34 | 0.05 | 0.95% | 5.22 | 5.39 | 290374 | 15456.12 | 3.44% |
| 2025-11-24 | 5.25 | 5.29 | 0.08 | 1.54% | 5.17 | 5.40 | 323009 | 17104.01 | 3.83% |
| 2025-11-21 | 5.34 | 5.21 | -0.21 | -3.87% | 5.20 | 5.48 | 355414 | 18886.91 | 4.21% |
| 2025-11-20 | 5.45 | 5.42 | -0.03 | -0.55% | 5.32 | 5.55 | 409293 | 22252.26 | 4.85% |
| 2025-11-19 | 5.59 | 5.45 | -0.16 | -2.85% | 5.42 | 5.62 | 309475 | 16954.71 | 3.67% |
| 2025-11-18 | 5.90 | 5.61 | -0.26 | -4.43% | 5.56 | 5.92 | 447953 | 25399.38 | 5.31% |
| 2025-11-17 | 5.83 | 5.87 | 0.00 | 0.00% | 5.81 | 5.93 | 421904 | 24731.51 | 5.00% |
| 2025-11-14 | 5.88 | 5.87 | -0.03 | -0.51% | 5.86 | 6.00 | 566108 | 33530.25 | 6.71% |
| 2025-11-13 | 5.95 | 5.90 | -0.10 | -1.67% | 5.78 | 5.97 | 614018 | 36155.34 | 7.28% |
| 2025-11-12 | 6.11 | 6.00 | -0.21 | -3.38% | 5.89 | 6.26 | 831158 | 50030.31 | 9.85% |
| 2025-11-11 | 6.49 | 6.21 | -0.35 | -5.34% | 6.13 | 6.49 | 1091907 | 68076.12 | 12.94% |
| 2025-11-10 | 6.33 | 6.56 | 0.17 | 2.66% | 6.01 | 6.95 | 1642682 | 106490.80 | 19.47% |
| 2025-11-07 | 6.01 | 6.39 | 0.58 | 9.98% | 6.01 | 6.39 | 1109823 | 70306.20 | 13.15% |
| 2025-11-06 | 5.29 | 5.81 | 0.53 | 10.04% | 5.21 | 5.81 | 914775 | 51100.95 | 10.84% |
| 2025-11-05 | 5.19 | 5.28 | 0.06 | 1.15% | 5.17 | 5.30 | 165415 | 8713.52 | 1.96% |
| 2025-11-04 | 5.24 | 5.22 | -0.03 | -0.57% | 5.20 | 5.29 | 157777 | 8280.78 | 1.87% |
| 2025-11-03 | 5.23 | 5.25 | 0.02 | 0.38% | 5.20 | 5.26 | 118246 | 6181.93 | 1.40% |
| 2025-10-31 | 5.17 | 5.23 | 0.06 | 1.16% | 5.16 | 5.25 | 147862 | 7713.78 | 1.75% |
| 2025-10-30 | 5.28 | 5.17 | -0.13 | -2.45% | 5.15 | 5.28 | 254730 | 13268.18 | 3.02% |
| 2025-10-29 | 5.27 | 5.30 | 0.00 | 0.00% | 5.21 | 5.33 | 209748 | 11052.43 | 2.49% |
| 2025-10-28 | 5.33 | 5.30 | 0.00 | 0.00% | 5.28 | 5.34 | 177765 | 9424.74 | 2.11% |
| 2025-10-27 | 5.38 | 5.30 | -0.05 | -0.93% | 5.29 | 5.39 | 287979 | 15310.95 | 3.41% |
| 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% |
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。
