| 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 | 8.11 | 8.29 | 0.26 | 3.24% | 8.03 | 8.30 | 252239 | 20737.14 | 5.82% |
| 2026-02-02 | 8.51 | 8.03 | -0.24 | -2.90% | 8.00 | 8.65 | 286791 | 23685.97 | 6.61% |
| 2026-01-30 | 8.15 | 8.27 | 0.06 | 0.73% | 8.00 | 8.40 | 296862 | 24305.64 | 6.85% |
| 2026-01-29 | 8.36 | 8.21 | -0.18 | -2.15% | 8.15 | 8.54 | 329155 | 27314.47 | 7.59% |
| 2026-01-28 | 8.44 | 8.39 | -0.09 | -1.06% | 8.31 | 8.65 | 346588 | 29392.71 | 7.99% |
| 2026-01-27 | 8.60 | 8.48 | -0.19 | -2.19% | 8.44 | 8.85 | 441254 | 37864.09 | 10.18% |
| 2026-01-26 | 8.45 | 8.67 | -0.13 | -1.48% | 8.36 | 9.22 | 854785 | 74379.30 | 19.71% |
| 2026-01-23 | 8.00 | 8.80 | 0.80 | 10.00% | 7.93 | 8.80 | 565055 | 47941.71 | 13.03% |
| 2026-01-22 | 7.87 | 8.00 | 0.16 | 2.04% | 7.81 | 8.00 | 178502 | 14172.63 | 4.12% |
| 2026-01-21 | 7.93 | 7.84 | -0.08 | -1.01% | 7.73 | 7.96 | 176432 | 13784.30 | 4.07% |
| 2026-01-20 | 7.77 | 7.92 | 0.17 | 2.19% | 7.75 | 8.00 | 254582 | 20063.10 | 5.87% |
| 2026-01-19 | 7.70 | 7.75 | 0.08 | 1.04% | 7.63 | 7.76 | 73007 | 5643.41 | 1.68% |
| 2026-01-16 | 7.75 | 7.67 | -0.05 | -0.65% | 7.55 | 7.79 | 108667 | 8327.35 | 2.51% |
| 2026-01-15 | 7.74 | 7.72 | -0.04 | -0.52% | 7.70 | 7.85 | 97951 | 7605.14 | 2.26% |
| 2026-01-14 | 7.73 | 7.76 | 0.02 | 0.26% | 7.64 | 7.87 | 160395 | 12468.33 | 3.70% |
| 2026-01-13 | 7.90 | 7.74 | -0.16 | -2.03% | 7.73 | 7.94 | 163364 | 12734.74 | 3.77% |
| 2026-01-12 | 7.60 | 7.90 | 0.31 | 4.08% | 7.50 | 8.11 | 285733 | 22272.78 | 6.59% |
| 2026-01-09 | 7.42 | 7.59 | 0.15 | 2.02% | 7.41 | 7.86 | 221457 | 16839.63 | 5.11% |
| 2026-01-08 | 7.31 | 7.44 | 0.11 | 1.50% | 7.28 | 7.47 | 86242 | 6388.93 | 1.99% |
| 2026-01-07 | 7.41 | 7.33 | -0.09 | -1.21% | 7.28 | 7.43 | 89074 | 6543.39 | 2.05% |
| 2026-01-06 | 7.35 | 7.42 | 0.07 | 0.95% | 7.32 | 7.50 | 96825 | 7191.31 | 2.23% |
| 2026-01-05 | 7.30 | 7.35 | 0.05 | 0.68% | 7.25 | 7.39 | 86233 | 6313.30 | 1.99% |
| 2025-12-31 | 7.49 | 7.30 | -0.19 | -2.54% | 7.21 | 7.55 | 161328 | 11804.41 | 3.72% |
| 2025-12-30 | 7.52 | 7.49 | -0.09 | -1.19% | 7.47 | 7.60 | 73242 | 5504.58 | 1.69% |
| 2025-12-29 | 7.64 | 7.58 | -0.06 | -0.79% | 7.54 | 7.69 | 59418 | 4508.68 | 1.37% |
| 2025-12-26 | 7.80 | 7.64 | -0.16 | -2.05% | 7.61 | 7.86 | 105106 | 8079.64 | 2.42% |
| 2025-12-25 | 7.67 | 7.80 | 0.19 | 2.50% | 7.66 | 7.85 | 151167 | 11752.84 | 3.49% |
| 2025-12-24 | 7.46 | 7.61 | 0.15 | 2.01% | 7.40 | 7.62 | 69768 | 5262.03 | 1.61% |
| 2025-12-23 | 7.56 | 7.46 | -0.12 | -1.58% | 7.44 | 7.57 | 69721 | 5225.82 | 1.61% |
| 2025-12-22 | 7.55 | 7.58 | 0.03 | 0.40% | 7.52 | 7.68 | 71918 | 5465.51 | 1.66% |
| 2025-12-19 | 7.50 | 7.55 | 0.10 | 1.34% | 7.50 | 7.58 | 123589 | 9321.82 | 2.85% |
| 2025-12-18 | 7.52 | 7.45 | -0.03 | -0.40% | 7.44 | 7.75 | 156106 | 11899.26 | 3.60% |
| 2025-12-17 | 7.62 | 7.48 | -0.04 | -0.53% | 7.33 | 7.64 | 102249 | 7616.29 | 2.36% |
| 2025-12-16 | 7.78 | 7.52 | -0.22 | -2.84% | 7.50 | 7.86 | 146926 | 11160.89 | 3.39% |
| 2025-12-15 | 7.34 | 7.74 | 0.40 | 5.45% | 7.26 | 8.05 | 338156 | 26219.11 | 7.80% |
| 2025-12-12 | 7.40 | 7.34 | 0.00 | 0.00% | 7.33 | 7.51 | 72757 | 5402.46 | 1.68% |
| 2025-12-11 | 7.60 | 7.34 | -0.19 | -2.52% | 7.33 | 7.60 | 92089 | 6833.48 | 2.12% |
| 2025-12-10 | 7.60 | 7.53 | -0.08 | -1.05% | 7.50 | 7.61 | 65464 | 4936.99 | 1.51% |
| 2025-12-09 | 7.58 | 7.61 | 0.00 | 0.00% | 7.50 | 7.72 | 77852 | 5938.02 | 1.80% |
| 2025-12-08 | 7.77 | 7.61 | -0.19 | -2.44% | 7.57 | 7.77 | 148695 | 11354.14 | 3.43% |
| 2025-12-05 | 7.60 | 7.80 | 0.19 | 2.50% | 7.58 | 7.85 | 141963 | 10951.49 | 3.27% |
| 2025-12-04 | 7.68 | 7.61 | -0.09 | -1.17% | 7.56 | 7.72 | 80244 | 6124.50 | 1.85% |
| 2025-12-03 | 7.72 | 7.70 | -0.04 | -0.52% | 7.66 | 7.80 | 117019 | 9025.02 | 2.70% |
| 2025-12-02 | 7.79 | 7.74 | -0.07 | -0.90% | 7.67 | 7.80 | 139553 | 10770.68 | 3.22% |
| 2025-12-01 | 7.46 | 7.81 | 0.37 | 4.97% | 7.46 | 8.06 | 362025 | 28342.68 | 8.35% |
| 2025-11-28 | 7.39 | 7.44 | 0.06 | 0.81% | 7.30 | 7.45 | 96059 | 7099.40 | 2.22% |
| 2025-11-27 | 7.25 | 7.38 | 0.12 | 1.65% | 7.23 | 7.40 | 91637 | 6738.58 | 2.11% |
| 2025-11-26 | 7.38 | 7.26 | -0.12 | -1.63% | 7.25 | 7.45 | 96740 | 7100.81 | 2.23% |
| 2025-11-25 | 7.36 | 7.38 | 0.04 | 0.54% | 7.31 | 7.42 | 86572 | 6393.57 | 2.00% |
| 2025-11-24 | 7.24 | 7.34 | 0.19 | 2.66% | 7.14 | 7.38 | 129832 | 9449.24 | 2.99% |
| 2025-11-21 | 7.53 | 7.15 | -0.46 | -6.04% | 7.13 | 7.59 | 214142 | 15617.82 | 4.94% |
| 2025-11-20 | 7.73 | 7.61 | -0.11 | -1.42% | 7.60 | 7.83 | 121536 | 9336.56 | 2.80% |
| 2025-11-19 | 7.92 | 7.72 | -0.21 | -2.65% | 7.60 | 7.94 | 181442 | 14027.93 | 4.18% |
| 2025-11-18 | 8.40 | 7.93 | -0.52 | -6.15% | 7.88 | 8.45 | 307579 | 24854.53 | 7.09% |
| 2025-11-17 | 8.42 | 8.45 | 0.04 | 0.48% | 8.40 | 8.55 | 129962 | 10978.70 | 3.00% |
| 2025-11-14 | 8.53 | 8.41 | -0.16 | -1.87% | 8.40 | 8.58 | 167110 | 14212.90 | 3.85% |
| 2025-11-13 | 8.63 | 8.57 | -0.09 | -1.04% | 8.48 | 8.69 | 205519 | 17633.10 | 4.74% |
| 2025-11-12 | 8.85 | 8.66 | -0.19 | -2.15% | 8.61 | 8.98 | 270916 | 23569.49 | 6.25% |
| 2025-11-11 | 9.08 | 8.85 | -0.24 | -2.64% | 8.82 | 9.09 | 473845 | 42293.27 | 10.93% |
| 2025-11-10 | 9.07 | 9.09 | 0.15 | 1.68% | 8.81 | 9.24 | 623721 | 56731.94 | 14.38% |
| 2025-11-07 | 8.90 | 8.94 | 0.19 | 2.17% | 8.80 | 9.40 | 952227 | 86515.07 | 21.96% |
| 2025-11-06 | 8.30 | 8.75 | 0.45 | 5.42% | 8.21 | 8.79 | 452390 | 38698.08 | 10.43% |
| 2025-11-05 | 8.20 | 8.30 | 0.04 | 0.48% | 8.16 | 8.33 | 70690 | 5861.20 | 1.63% |
| 2025-11-04 | 8.37 | 8.26 | -0.11 | -1.31% | 8.20 | 8.40 | 89254 | 7394.93 | 2.06% |
| 2025-11-03 | 8.18 | 8.37 | 0.21 | 2.57% | 8.16 | 8.39 | 166083 | 13793.78 | 3.83% |
| 2025-10-31 | 8.06 | 8.16 | 0.15 | 1.87% | 8.06 | 8.23 | 105242 | 8601.44 | 2.43% |
| 2025-10-30 | 8.17 | 8.01 | -0.19 | -2.32% | 8.00 | 8.19 | 106143 | 8567.08 | 2.45% |
| 2025-10-29 | 8.34 | 8.20 | -0.15 | -1.80% | 8.16 | 8.38 | 98142 | 8060.33 | 2.26% |
| 2025-10-28 | 8.31 | 8.35 | 0.05 | 0.60% | 8.25 | 8.41 | 69135 | 5774.65 | 1.59% |
| 2025-10-27 | 8.36 | 8.30 | -0.06 | -0.72% | 8.26 | 8.38 | 84001 | 6976.74 | 1.94% |
| 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% |
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。
