| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.93 | 3.99 | 0.06 | 1.53% | 3.93 | 4.02 | 89232 | 3553.81 | 1.06% |
| 2025-03-31 | 4.02 | 3.93 | -0.10 | -2.48% | 3.89 | 4.03 | 118216 | 4656.86 | 1.40% |
| 2025-03-28 | 4.09 | 4.03 | -0.07 | -1.71% | 4.01 | 4.09 | 83799 | 3386.75 | 0.99% |
| 2025-03-27 | 4.15 | 4.10 | -0.06 | -1.44% | 4.06 | 4.15 | 81085 | 3323.08 | 0.96% |
| 2025-03-26 | 4.03 | 4.16 | 0.12 | 2.97% | 4.03 | 4.18 | 147831 | 6101.99 | 1.75% |
| 2025-03-25 | 4.05 | 4.04 | 0.00 | 0.00% | 3.98 | 4.06 | 76441 | 3073.93 | 0.91% |
| 2025-03-24 | 4.13 | 4.04 | -0.11 | -2.65% | 3.98 | 4.16 | 129255 | 5233.99 | 1.53% |
| 2025-03-21 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.18 | 90652 | 3765.27 | 1.07% |
| 2025-03-20 | 4.17 | 4.16 | 0.01 | 0.24% | 4.15 | 4.20 | 88928 | 3713.75 | 1.05% |
| 2025-03-19 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.21 | 78668 | 3270.19 | 0.93% |
| 2025-03-18 | 4.21 | 4.19 | -0.01 | -0.24% | 4.14 | 4.23 | 125526 | 5237.58 | 1.49% |
| 2025-03-17 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.23 | 162309 | 6801.24 | 1.92% |
| 2025-03-14 | 4.02 | 4.13 | 0.11 | 2.74% | 4.02 | 4.14 | 165623 | 6775.06 | 1.96% |
| 2025-03-13 | 4.07 | 4.02 | -0.05 | -1.23% | 3.97 | 4.08 | 127738 | 5134.08 | 1.51% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.10 | 79084 | 3226.23 | 0.94% |
| 2025-03-11 | 4.07 | 4.10 | 0.00 | 0.00% | 4.04 | 4.10 | 87177 | 3542.02 | 1.03% |
| 2025-03-10 | 4.09 | 4.10 | 0.03 | 0.74% | 4.08 | 4.15 | 91826 | 3772.81 | 1.09% |
| 2025-03-07 | 4.19 | 4.07 | -0.14 | -3.33% | 4.05 | 4.20 | 179015 | 7344.49 | 2.12% |
| 2025-03-06 | 4.14 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 164372 | 6849.16 | 1.95% |
| 2025-03-05 | 4.23 | 4.13 | -0.10 | -2.36% | 4.07 | 4.24 | 177367 | 7310.00 | 2.10% |
| 2025-03-04 | 4.21 | 4.23 | 0.01 | 0.24% | 4.16 | 4.24 | 102416 | 4304.81 | 1.21% |
| 2025-03-03 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.34 | 183194 | 7808.11 | 2.17% |
| 2025-02-28 | 4.34 | 4.21 | -0.11 | -2.55% | 4.19 | 4.35 | 224961 | 9572.95 | 2.67% |
| 2025-02-27 | 4.25 | 4.32 | 0.07 | 1.65% | 4.25 | 4.37 | 237278 | 10220.40 | 2.81% |
| 2025-02-26 | 4.15 | 4.25 | 0.09 | 2.16% | 4.15 | 4.35 | 254430 | 10779.49 | 3.02% |
| 2025-02-25 | 4.20 | 4.16 | -0.04 | -0.95% | 4.13 | 4.26 | 148239 | 6228.35 | 1.76% |
| 2025-02-24 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.26 | 136036 | 5728.20 | 1.61% |
| 2025-02-21 | 4.21 | 4.14 | -0.04 | -0.96% | 4.08 | 4.23 | 124094 | 5131.10 | 1.47% |
| 2025-02-20 | 4.16 | 4.18 | 0.03 | 0.72% | 4.09 | 4.22 | 119599 | 4969.87 | 1.42% |
| 2025-02-19 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 102418 | 4239.63 | 1.21% |
| 2025-02-18 | 4.29 | 4.15 | -0.12 | -2.81% | 4.13 | 4.31 | 129028 | 5423.50 | 1.53% |
| 2025-02-17 | 4.18 | 4.27 | 0.12 | 2.89% | 4.16 | 4.36 | 228961 | 9774.62 | 2.71% |
| 2025-02-14 | 4.24 | 4.15 | -0.08 | -1.89% | 4.12 | 4.26 | 154526 | 6439.80 | 1.83% |
| 2025-02-13 | 4.22 | 4.23 | -0.03 | -0.70% | 4.20 | 4.32 | 262021 | 11173.98 | 3.11% |
| 2025-02-12 | 4.15 | 4.26 | 0.11 | 2.65% | 4.10 | 4.27 | 166346 | 6954.36 | 1.97% |
| 2025-02-11 | 4.22 | 4.15 | -0.06 | -1.43% | 4.11 | 4.27 | 111664 | 4630.58 | 1.32% |
| 2025-02-10 | 4.13 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 158505 | 6638.57 | 1.88% |
| 2025-02-07 | 3.98 | 4.13 | 0.15 | 3.77% | 3.98 | 4.17 | 200986 | 8243.78 | 2.38% |
| 2025-02-06 | 3.93 | 3.98 | 0.03 | 0.76% | 3.90 | 3.99 | 106226 | 4206.30 | 1.26% |
| 2025-02-05 | 3.93 | 3.95 | 0.03 | 0.77% | 3.86 | 3.96 | 101100 | 3965.57 | 1.20% |
| 2025-01-27 | 3.95 | 3.92 | -0.01 | -0.25% | 3.91 | 4.05 | 133942 | 5337.22 | 1.59% |
| 2025-01-24 | 3.98 | 3.93 | 0.00 | 0.00% | 3.87 | 3.98 | 116921 | 4599.21 | 1.39% |
| 2025-01-23 | 3.95 | 3.93 | 0.01 | 0.26% | 3.93 | 4.05 | 145559 | 5810.34 | 1.73% |
| 2025-01-22 | 4.05 | 3.92 | -0.18 | -4.39% | 3.91 | 4.07 | 186440 | 7388.98 | 2.21% |
| 2025-01-21 | 4.10 | 4.10 | 0.01 | 0.24% | 4.05 | 4.22 | 247020 | 10240.09 | 2.93% |
| 2025-01-20 | 4.11 | 4.09 | 0.00 | 0.00% | 3.95 | 4.17 | 163658 | 6652.83 | 1.94% |
| 2025-01-17 | 3.98 | 4.09 | 0.03 | 0.74% | 3.96 | 4.15 | 179030 | 7299.70 | 2.12% |
| 2025-01-16 | 4.03 | 4.06 | 0.04 | 1.00% | 4.02 | 4.14 | 150188 | 6131.97 | 1.78% |
| 2025-01-15 | 4.06 | 4.02 | -0.04 | -0.99% | 3.97 | 4.06 | 128311 | 5145.61 | 1.52% |
| 2025-01-14 | 3.95 | 4.06 | 0.11 | 2.78% | 3.94 | 4.07 | 166582 | 6675.30 | 1.97% |
| 2025-01-13 | 3.90 | 3.95 | -0.03 | -0.75% | 3.83 | 4.00 | 128757 | 5054.47 | 1.53% |
| 2025-01-10 | 4.24 | 3.98 | -0.34 | -7.87% | 3.90 | 4.25 | 340913 | 13995.41 | 4.04% |
| 2025-01-09 | 4.03 | 4.32 | 0.26 | 6.40% | 3.99 | 4.42 | 432712 | 18399.04 | 5.13% |
| 2025-01-08 | 3.97 | 4.06 | 0.10 | 2.53% | 3.93 | 4.20 | 234651 | 9494.59 | 2.78% |
| 2025-01-07 | 3.90 | 3.96 | 0.07 | 1.80% | 3.85 | 3.96 | 81498 | 3189.42 | 0.97% |
| 2025-01-06 | 3.93 | 3.89 | -0.02 | -0.51% | 3.77 | 3.95 | 132273 | 5090.50 | 1.57% |
| 2025-01-03 | 4.10 | 3.91 | -0.18 | -4.40% | 3.90 | 4.14 | 186504 | 7481.16 | 2.21% |
| 2025-01-02 | 4.11 | 4.09 | -0.02 | -0.49% | 4.06 | 4.25 | 153439 | 6392.55 | 1.82% |
| 2024-12-31 | 4.18 | 4.11 | -0.06 | -1.44% | 4.09 | 4.23 | 108845 | 4531.41 | 1.29% |
| 2024-12-30 | 4.22 | 4.17 | -0.07 | -1.65% | 4.12 | 4.23 | 102998 | 4280.63 | 1.22% |
| 2024-12-27 | 4.20 | 4.24 | 0.05 | 1.19% | 4.17 | 4.27 | 110058 | 4673.11 | 1.30% |
| 2024-12-26 | 4.17 | 4.19 | 0.01 | 0.24% | 4.15 | 4.24 | 85439 | 3577.11 | 1.01% |
| 2024-12-25 | 4.29 | 4.18 | -0.11 | -2.56% | 4.10 | 4.29 | 146386 | 6096.73 | 1.73% |
| 2024-12-24 | 4.24 | 4.29 | 0.04 | 0.94% | 4.20 | 4.31 | 109545 | 4666.22 | 1.30% |
| 2024-12-23 | 4.46 | 4.25 | -0.22 | -4.92% | 4.24 | 4.48 | 183463 | 7925.94 | 2.17% |
| 2024-12-20 | 4.47 | 4.47 | 0.02 | 0.45% | 4.45 | 4.52 | 129635 | 5817.37 | 1.54% |
| 2024-12-19 | 4.43 | 4.45 | -0.02 | -0.45% | 4.35 | 4.48 | 122426 | 5432.40 | 1.45% |
| 2024-12-18 | 4.55 | 4.47 | -0.08 | -1.76% | 4.45 | 4.58 | 162959 | 7317.48 | 1.93% |
| 2024-12-17 | 4.77 | 4.55 | -0.24 | -5.01% | 4.53 | 4.80 | 234735 | 10808.14 | 2.78% |
| 2024-12-16 | 4.86 | 4.79 | -0.09 | -1.84% | 4.76 | 4.91 | 197796 | 9528.65 | 2.34% |
| 2024-12-13 | 5.01 | 4.88 | -0.19 | -3.75% | 4.80 | 5.04 | 380338 | 18569.25 | 4.51% |
| 2024-12-12 | 4.94 | 5.07 | 0.11 | 2.22% | 4.87 | 5.10 | 355153 | 17788.30 | 4.21% |
| 2024-12-11 | 4.76 | 4.96 | 0.18 | 3.77% | 4.73 | 5.01 | 380226 | 18767.44 | 4.51% |
| 2024-12-10 | 5.04 | 4.78 | 0.03 | 0.63% | 4.77 | 5.06 | 395800 | 19477.76 | 4.69% |
| 2024-12-09 | 4.97 | 4.75 | -0.23 | -4.62% | 4.71 | 5.02 | 326219 | 15732.23 | 3.87% |
| 2024-12-06 | 4.81 | 4.98 | 0.16 | 3.32% | 4.79 | 5.02 | 343023 | 16947.62 | 4.07% |
| 2024-12-05 | 4.70 | 4.82 | 0.09 | 1.90% | 4.69 | 4.82 | 185093 | 8819.22 | 2.19% |
| 2024-12-04 | 4.85 | 4.73 | -0.15 | -3.07% | 4.71 | 4.88 | 258023 | 12373.31 | 3.06% |
| 2024-12-03 | 4.79 | 4.88 | 0.08 | 1.67% | 4.72 | 4.92 | 330072 | 15945.58 | 3.91% |
| 2024-12-02 | 4.68 | 4.80 | 0.11 | 2.35% | 4.66 | 4.84 | 244391 | 11680.19 | 2.90% |
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。
