| 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 | 8.36 | 8.36 | -0.03 | -0.36% | 8.30 | 8.42 | 82555 | 6900.62 | 1.90% |
| 2025-10-23 | 8.29 | 8.39 | 0.11 | 1.33% | 8.25 | 8.50 | 108306 | 9036.39 | 2.50% |
| 2025-10-22 | 8.31 | 8.28 | -0.03 | -0.36% | 8.24 | 8.38 | 70920 | 5901.93 | 1.64% |
| 2025-10-21 | 8.15 | 8.31 | 0.13 | 1.59% | 8.13 | 8.32 | 109726 | 9073.08 | 2.53% |
| 2025-10-20 | 8.05 | 8.18 | 0.17 | 2.12% | 8.05 | 8.20 | 78264 | 6381.15 | 1.81% |
| 2025-10-17 | 8.10 | 8.01 | -0.11 | -1.35% | 8.01 | 8.20 | 91663 | 7433.94 | 2.11% |
| 2025-10-16 | 8.27 | 8.12 | -0.15 | -1.81% | 8.10 | 8.33 | 87597 | 7172.53 | 2.02% |
| 2025-10-15 | 8.24 | 8.27 | 0.01 | 0.12% | 8.16 | 8.31 | 61619 | 5080.39 | 1.42% |
| 2025-10-14 | 8.33 | 8.26 | -0.07 | -0.84% | 8.20 | 8.39 | 103415 | 8590.40 | 2.39% |
| 2025-10-13 | 8.01 | 8.33 | 0.08 | 0.97% | 7.77 | 8.34 | 132090 | 10770.02 | 3.05% |
| 2025-10-10 | 8.16 | 8.25 | 0.08 | 0.98% | 8.12 | 8.37 | 98320 | 8140.04 | 2.27% |
| 2025-10-09 | 8.21 | 8.17 | 0.00 | 0.00% | 8.12 | 8.21 | 69572 | 5679.75 | 1.60% |
| 2025-09-30 | 8.17 | 8.17 | 0.01 | 0.12% | 8.13 | 8.22 | 60988 | 4982.56 | 1.41% |
| 2025-09-29 | 8.11 | 8.16 | 0.02 | 0.25% | 7.92 | 8.18 | 82034 | 6645.58 | 1.89% |
| 2025-09-26 | 8.00 | 8.14 | 0.10 | 1.24% | 7.97 | 8.22 | 96015 | 7810.23 | 2.21% |
| 2025-09-25 | 8.16 | 8.04 | -0.16 | -1.95% | 8.03 | 8.26 | 86312 | 7013.43 | 1.99% |
| 2025-09-24 | 8.09 | 8.20 | 0.14 | 1.74% | 8.01 | 8.21 | 90701 | 7398.89 | 2.09% |
| 2025-09-23 | 8.21 | 8.06 | -0.15 | -1.83% | 7.87 | 8.21 | 125470 | 10048.60 | 2.89% |
| 2025-09-22 | 8.29 | 8.21 | -0.08 | -0.97% | 8.12 | 8.35 | 95458 | 7832.79 | 2.20% |
| 2025-09-19 | 8.35 | 8.29 | -0.05 | -0.60% | 8.24 | 8.38 | 103513 | 8576.49 | 2.39% |
| 2025-09-18 | 8.65 | 8.34 | -0.30 | -3.47% | 8.25 | 8.65 | 205218 | 17363.48 | 4.73% |
| 2025-09-17 | 8.75 | 8.64 | -0.10 | -1.14% | 8.61 | 8.77 | 130204 | 11322.28 | 3.00% |
| 2025-09-16 | 8.66 | 8.74 | 0.08 | 0.92% | 8.53 | 8.74 | 161470 | 13986.58 | 3.72% |
| 2025-09-15 | 8.75 | 8.66 | -0.08 | -0.92% | 8.62 | 8.78 | 139847 | 12127.56 | 3.23% |
| 2025-09-12 | 8.60 | 8.74 | 0.11 | 1.27% | 8.60 | 8.79 | 221174 | 19303.06 | 5.10% |
| 2025-09-11 | 8.63 | 8.63 | -0.01 | -0.12% | 8.45 | 8.63 | 120618 | 10293.24 | 2.78% |
| 2025-09-10 | 8.57 | 8.64 | 0.05 | 0.58% | 8.56 | 8.69 | 104441 | 9005.03 | 2.41% |
| 2025-09-09 | 8.68 | 8.59 | -0.09 | -1.04% | 8.55 | 8.75 | 112488 | 9733.32 | 2.59% |
| 2025-09-08 | 8.64 | 8.68 | 0.06 | 0.70% | 8.58 | 8.71 | 121738 | 10529.89 | 2.81% |
| 2025-09-05 | 8.41 | 8.62 | 0.20 | 2.38% | 8.27 | 8.62 | 159152 | 13515.99 | 3.67% |
| 2025-09-04 | 8.36 | 8.42 | 0.06 | 0.72% | 8.27 | 8.55 | 165305 | 13948.67 | 3.81% |
| 2025-09-03 | 8.71 | 8.36 | -0.35 | -4.02% | 8.31 | 8.74 | 146653 | 12493.02 | 3.38% |
| 2025-09-02 | 8.75 | 8.71 | 0.02 | 0.23% | 8.55 | 8.78 | 182585 | 15833.74 | 4.21% |
| 2025-09-01 | 8.68 | 8.69 | 0.02 | 0.23% | 8.61 | 8.75 | 141526 | 12302.70 | 3.26% |
| 2025-08-29 | 8.55 | 8.67 | 0.11 | 1.29% | 8.50 | 8.71 | 169111 | 14587.43 | 3.90% |
| 2025-08-28 | 8.48 | 8.56 | 0.08 | 0.94% | 8.20 | 8.60 | 203685 | 17174.32 | 4.70% |
| 2025-08-27 | 8.78 | 8.48 | -0.29 | -3.31% | 8.47 | 8.82 | 241226 | 20889.09 | 5.56% |
| 2025-08-26 | 8.75 | 8.77 | -0.03 | -0.34% | 8.69 | 8.86 | 151717 | 13351.60 | 3.50% |
| 2025-08-25 | 8.81 | 8.80 | -0.01 | -0.11% | 8.72 | 8.86 | 207195 | 18209.62 | 4.78% |
| 2025-08-22 | 8.80 | 8.81 | -0.03 | -0.34% | 8.67 | 8.85 | 186730 | 16323.52 | 4.31% |
| 2025-08-21 | 8.93 | 8.84 | -0.05 | -0.56% | 8.78 | 8.95 | 234908 | 20807.42 | 5.42% |
| 2025-08-20 | 8.79 | 8.89 | 0.11 | 1.25% | 8.72 | 8.97 | 290406 | 25794.28 | 6.70% |
| 2025-08-19 | 8.70 | 8.78 | 0.12 | 1.39% | 8.60 | 8.80 | 251462 | 21946.57 | 5.80% |
| 2025-08-18 | 8.57 | 8.66 | 0.13 | 1.52% | 8.57 | 8.78 | 239751 | 20828.11 | 5.53% |
| 2025-08-15 | 8.44 | 8.53 | 0.10 | 1.19% | 8.43 | 8.53 | 130600 | 11082.13 | 3.01% |
| 2025-08-14 | 8.58 | 8.43 | -0.15 | -1.75% | 8.41 | 8.64 | 165108 | 14092.74 | 3.81% |
| 2025-08-13 | 8.63 | 8.58 | -0.01 | -0.12% | 8.55 | 8.64 | 110868 | 9517.18 | 2.56% |
| 2025-08-12 | 8.60 | 8.59 | -0.03 | -0.35% | 8.50 | 8.66 | 117966 | 10100.50 | 2.72% |
| 2025-08-11 | 8.50 | 8.62 | 0.11 | 1.29% | 8.48 | 8.68 | 137669 | 11845.79 | 3.18% |
| 2025-08-08 | 8.56 | 8.51 | -0.09 | -1.05% | 8.47 | 8.59 | 103879 | 8847.09 | 2.40% |
| 2025-08-07 | 8.60 | 8.60 | 0.00 | 0.00% | 8.51 | 8.62 | 116451 | 9980.15 | 2.69% |
| 2025-08-06 | 8.60 | 8.60 | -0.03 | -0.35% | 8.51 | 8.64 | 111531 | 9573.78 | 2.57% |
| 2025-08-05 | 8.50 | 8.63 | 0.15 | 1.77% | 8.45 | 8.64 | 166736 | 14297.45 | 3.85% |
| 2025-08-04 | 8.35 | 8.48 | 0.06 | 0.71% | 8.25 | 8.49 | 115928 | 9753.02 | 2.67% |
| 2025-08-01 | 8.36 | 8.42 | 0.03 | 0.36% | 8.31 | 8.43 | 114907 | 9612.79 | 2.65% |
| 2025-07-31 | 8.66 | 8.39 | -0.36 | -4.11% | 8.37 | 8.66 | 249696 | 21176.20 | 5.76% |
| 2025-07-30 | 8.62 | 8.75 | 0.07 | 0.81% | 8.62 | 8.88 | 159308 | 13983.37 | 3.67% |
| 2025-07-29 | 8.88 | 8.68 | -0.20 | -2.25% | 8.61 | 8.88 | 177010 | 15383.37 | 4.08% |
| 2025-07-28 | 8.89 | 8.88 | 0.03 | 0.34% | 8.80 | 8.91 | 104585 | 9264.37 | 2.41% |
| 2025-07-25 | 8.95 | 8.85 | -0.10 | -1.12% | 8.84 | 8.97 | 143242 | 12701.36 | 3.30% |
| 2025-07-24 | 8.96 | 8.95 | 0.04 | 0.45% | 8.90 | 8.99 | 138680 | 12383.28 | 3.20% |
| 2025-07-23 | 9.07 | 8.91 | -0.15 | -1.66% | 8.90 | 9.07 | 209705 | 18791.55 | 4.84% |
| 2025-07-22 | 9.29 | 9.06 | -0.20 | -2.16% | 9.03 | 9.29 | 282841 | 25697.24 | 6.52% |
| 2025-07-21 | 9.09 | 9.26 | 0.19 | 2.09% | 9.07 | 9.26 | 287501 | 26434.03 | 6.63% |
| 2025-07-18 | 9.10 | 9.07 | -0.01 | -0.11% | 9.03 | 9.14 | 159414 | 14452.40 | 3.68% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.01 | 9.11 | 204583 | 18506.76 | 4.72% |
| 2025-07-16 | 9.02 | 9.11 | 0.00 | 0.00% | 8.96 | 9.15 | 248543 | 22517.15 | 5.73% |
| 2025-07-15 | 9.49 | 9.11 | -0.45 | -4.71% | 9.05 | 9.52 | 504265 | 46331.29 | 11.63% |
| 2025-07-14 | 9.08 | 9.56 | 0.47 | 5.17% | 9.03 | 9.90 | 761581 | 72779.72 | 17.56% |
| 2025-07-11 | 9.04 | 9.09 | -0.05 | -0.55% | 8.93 | 9.13 | 289585 | 26147.73 | 6.68% |
| 2025-07-10 | 9.53 | 9.14 | -0.38 | -3.99% | 9.10 | 9.68 | 460712 | 42566.48 | 10.63% |
| 2025-07-09 | 9.22 | 9.52 | 0.30 | 3.25% | 9.15 | 9.80 | 649378 | 61353.68 | 14.98% |
| 2025-07-08 | 9.01 | 9.22 | 0.14 | 1.54% | 9.01 | 9.26 | 287947 | 26392.59 | 6.64% |
| 2025-07-07 | 8.96 | 9.08 | 0.07 | 0.78% | 8.84 | 9.12 | 216604 | 19529.04 | 5.00% |
| 2025-07-04 | 9.10 | 9.01 | -0.11 | -1.21% | 8.97 | 9.17 | 282264 | 25559.18 | 6.51% |
| 2025-07-03 | 9.51 | 9.13 | -0.47 | -4.90% | 9.10 | 9.56 | 488366 | 44894.49 | 11.26% |
| 2025-07-02 | 9.91 | 9.60 | -0.50 | -4.95% | 9.50 | 9.91 | 628064 | 60769.25 | 14.49% |
| 2025-07-01 | 9.60 | 10.10 | 0.62 | 6.54% | 9.50 | 10.18 | 1072833 | 105384.45 | 24.74% |
| 2025-06-30 | 9.20 | 9.48 | 0.21 | 2.27% | 9.20 | 9.56 | 528338 | 49838.97 | 12.19% |
| 2025-06-27 | 9.08 | 9.27 | 0.19 | 2.09% | 9.07 | 9.40 | 435801 | 40352.77 | 10.05% |
渝三峡Ａ(000565)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。
