| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.30 | 5.40 | 0.06 | 1.12% | 5.26 | 5.41 | 53418 | 2856.64 | 1.23% |
| 2025-04-02 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.41 | 25956 | 1391.09 | 0.60% |
| 2025-04-01 | 5.18 | 5.33 | 0.15 | 2.90% | 5.18 | 5.39 | 53548 | 2852.88 | 1.23% |
| 2025-03-31 | 5.25 | 5.18 | -0.13 | -2.45% | 5.10 | 5.28 | 57912 | 2997.16 | 1.34% |
| 2025-03-28 | 5.56 | 5.31 | -0.24 | -4.32% | 5.28 | 5.56 | 72454 | 3890.59 | 1.67% |
| 2025-03-27 | 5.49 | 5.55 | 0.06 | 1.09% | 5.40 | 5.58 | 63730 | 3509.87 | 1.47% |
| 2025-03-26 | 5.32 | 5.49 | 0.16 | 3.00% | 5.30 | 5.52 | 72285 | 3952.78 | 1.67% |
| 2025-03-25 | 5.29 | 5.33 | 0.02 | 0.38% | 5.20 | 5.37 | 46829 | 2473.47 | 1.08% |
| 2025-03-24 | 5.45 | 5.31 | -0.17 | -3.10% | 5.25 | 5.49 | 64612 | 3450.83 | 1.49% |
| 2025-03-21 | 5.48 | 5.48 | -0.03 | -0.54% | 5.43 | 5.56 | 59203 | 3255.72 | 1.37% |
| 2025-03-20 | 5.50 | 5.51 | -0.01 | -0.18% | 5.48 | 5.59 | 61514 | 3402.70 | 1.42% |
| 2025-03-19 | 5.55 | 5.52 | -0.03 | -0.54% | 5.50 | 5.58 | 23910 | 1321.06 | 0.55% |
| 2025-03-18 | 5.58 | 5.55 | -0.01 | -0.18% | 5.50 | 5.60 | 27792 | 1541.05 | 0.64% |
| 2025-03-17 | 5.52 | 5.56 | 0.06 | 1.09% | 5.47 | 5.58 | 48738 | 2696.14 | 1.12% |
| 2025-03-14 | 5.39 | 5.50 | 0.10 | 1.85% | 5.35 | 5.53 | 61404 | 3344.94 | 1.42% |
| 2025-03-13 | 5.45 | 5.40 | -0.06 | -1.10% | 5.26 | 5.48 | 47550 | 2542.31 | 1.10% |
| 2025-03-12 | 5.47 | 5.46 | 0.02 | 0.37% | 5.42 | 5.50 | 31794 | 1732.51 | 0.73% |
| 2025-03-11 | 5.38 | 5.44 | 0.02 | 0.37% | 5.33 | 5.44 | 34746 | 1870.52 | 0.80% |
| 2025-03-10 | 5.35 | 5.42 | 0.05 | 0.93% | 5.35 | 5.45 | 42836 | 2318.10 | 0.99% |
| 2025-03-07 | 5.43 | 5.37 | -0.06 | -1.10% | 5.37 | 5.45 | 32462 | 1757.79 | 0.75% |
| 2025-03-06 | 5.44 | 5.43 | 0.00 | 0.00% | 5.37 | 5.47 | 43504 | 2358.97 | 1.00% |
| 2025-03-05 | 5.48 | 5.43 | -0.04 | -0.73% | 5.37 | 5.51 | 42118 | 2279.61 | 0.97% |
| 2025-03-04 | 5.34 | 5.47 | 0.12 | 2.24% | 5.30 | 5.48 | 40736 | 2212.46 | 0.94% |
| 2025-03-03 | 5.29 | 5.35 | 0.08 | 1.52% | 5.25 | 5.42 | 50150 | 2698.16 | 1.16% |
| 2025-02-28 | 5.37 | 5.27 | -0.11 | -2.04% | 5.27 | 5.39 | 45590 | 2421.61 | 1.05% |
| 2025-02-27 | 5.45 | 5.38 | -0.04 | -0.74% | 5.30 | 5.48 | 47382 | 2552.80 | 1.09% |
| 2025-02-26 | 5.37 | 5.42 | 0.08 | 1.50% | 5.34 | 5.47 | 58851 | 3180.50 | 1.36% |
| 2025-02-25 | 5.42 | 5.34 | -0.07 | -1.29% | 5.33 | 5.43 | 35939 | 1930.72 | 0.83% |
| 2025-02-24 | 5.42 | 5.41 | -0.01 | -0.18% | 5.35 | 5.49 | 64984 | 3522.23 | 1.50% |
| 2025-02-21 | 5.50 | 5.42 | -0.09 | -1.63% | 5.38 | 5.54 | 42554 | 2305.26 | 0.98% |
| 2025-02-20 | 5.48 | 5.51 | 0.06 | 1.10% | 5.40 | 5.52 | 27800 | 1523.95 | 0.64% |
| 2025-02-19 | 5.41 | 5.45 | 0.11 | 2.06% | 5.34 | 5.50 | 31364 | 1708.29 | 0.72% |
| 2025-02-18 | 5.54 | 5.34 | -0.18 | -3.26% | 5.32 | 5.54 | 39071 | 2117.73 | 0.90% |
| 2025-02-17 | 5.37 | 5.52 | 0.17 | 3.18% | 5.31 | 5.59 | 68038 | 3733.29 | 1.57% |
| 2025-02-14 | 5.43 | 5.35 | -0.03 | -0.56% | 5.31 | 5.43 | 31488 | 1690.64 | 0.73% |
| 2025-02-13 | 5.51 | 5.38 | -0.10 | -1.82% | 5.36 | 5.53 | 40356 | 2185.27 | 0.93% |
| 2025-02-12 | 5.48 | 5.48 | 0.00 | 0.00% | 5.43 | 5.54 | 31280 | 1713.23 | 0.72% |
| 2025-02-11 | 5.60 | 5.48 | -0.08 | -1.44% | 5.45 | 5.60 | 32997 | 1809.89 | 0.76% |
| 2025-02-10 | 5.48 | 5.56 | 0.11 | 2.02% | 5.42 | 5.63 | 36988 | 2050.47 | 0.85% |
| 2025-02-07 | 5.40 | 5.45 | 0.03 | 0.55% | 5.37 | 5.52 | 45243 | 2473.85 | 1.04% |
| 2025-02-06 | 5.38 | 5.42 | 0.04 | 0.74% | 5.24 | 5.42 | 45410 | 2431.39 | 1.05% |
| 2025-02-05 | 5.37 | 5.38 | 0.07 | 1.32% | 5.32 | 5.44 | 35690 | 1921.59 | 0.82% |
| 2025-01-27 | 5.30 | 5.31 | 0.06 | 1.14% | 5.29 | 5.50 | 57329 | 3085.19 | 1.32% |
| 2025-01-24 | 5.25 | 5.25 | 0.01 | 0.19% | 5.17 | 5.27 | 35466 | 1853.67 | 0.82% |
| 2025-01-23 | 5.25 | 5.24 | 0.04 | 0.77% | 5.22 | 5.37 | 36150 | 1918.03 | 0.83% |
| 2025-01-22 | 5.25 | 5.20 | -0.08 | -1.52% | 5.15 | 5.30 | 35694 | 1858.73 | 0.82% |
| 2025-01-21 | 5.40 | 5.28 | -0.07 | -1.31% | 5.21 | 5.59 | 74852 | 4023.37 | 1.73% |
| 2025-01-20 | 5.29 | 5.35 | 0.11 | 2.10% | 5.18 | 5.40 | 36144 | 1925.48 | 0.83% |
| 2025-01-17 | 5.24 | 5.24 | 0.00 | 0.00% | 5.15 | 5.27 | 28051 | 1462.56 | 0.65% |
| 2025-01-16 | 5.25 | 5.24 | 0.02 | 0.38% | 5.18 | 5.35 | 36112 | 1906.74 | 0.83% |
| 2025-01-15 | 5.23 | 5.22 | -0.01 | -0.19% | 5.17 | 5.26 | 27781 | 1449.94 | 0.64% |
| 2025-01-14 | 5.07 | 5.23 | 0.22 | 4.39% | 5.05 | 5.23 | 38073 | 1967.10 | 0.88% |
| 2025-01-13 | 4.94 | 5.01 | 0.06 | 1.21% | 4.76 | 5.02 | 33158 | 1626.80 | 0.76% |
| 2025-01-10 | 5.13 | 4.95 | -0.18 | -3.51% | 4.94 | 5.21 | 34618 | 1749.71 | 0.80% |
| 2025-01-09 | 5.09 | 5.13 | 0.10 | 1.99% | 5.00 | 5.21 | 37957 | 1941.19 | 0.88% |
| 2025-01-08 | 5.09 | 5.03 | -0.06 | -1.18% | 4.89 | 5.13 | 34378 | 1726.40 | 0.79% |
| 2025-01-07 | 4.96 | 5.09 | 0.13 | 2.62% | 4.96 | 5.09 | 31204 | 1568.31 | 0.72% |
| 2025-01-06 | 4.98 | 4.96 | -0.02 | -0.40% | 4.72 | 5.02 | 47774 | 2347.83 | 1.10% |
| 2025-01-03 | 5.35 | 4.98 | -0.33 | -6.21% | 4.97 | 5.35 | 59722 | 3049.05 | 1.38% |
| 2025-01-02 | 5.41 | 5.31 | -0.10 | -1.85% | 5.26 | 5.50 | 43334 | 2327.68 | 1.00% |
| 2024-12-31 | 5.51 | 5.41 | -0.04 | -0.73% | 5.39 | 5.59 | 40351 | 2210.89 | 0.93% |
| 2024-12-30 | 5.52 | 5.45 | -0.10 | -1.80% | 5.32 | 5.55 | 39311 | 2132.92 | 0.91% |
| 2024-12-27 | 5.41 | 5.55 | 0.13 | 2.40% | 5.37 | 5.74 | 48646 | 2716.46 | 1.12% |
| 2024-12-26 | 5.42 | 5.42 | 0.02 | 0.37% | 5.35 | 5.50 | 49980 | 2711.88 | 1.15% |
| 2024-12-25 | 5.65 | 5.40 | -0.29 | -5.10% | 5.30 | 5.68 | 75582 | 4095.77 | 1.74% |
| 2024-12-24 | 5.75 | 5.69 | -0.06 | -1.04% | 5.62 | 5.88 | 52584 | 3009.94 | 1.21% |
| 2024-12-23 | 6.13 | 5.75 | -0.38 | -6.20% | 5.72 | 6.18 | 79896 | 4725.86 | 1.84% |
| 2024-12-20 | 5.97 | 6.13 | 0.17 | 2.85% | 5.97 | 6.39 | 76754 | 4749.77 | 1.77% |
| 2024-12-19 | 5.88 | 5.96 | 0.04 | 0.68% | 5.77 | 5.98 | 42055 | 2476.33 | 0.97% |
| 2024-12-18 | 5.89 | 5.92 | 0.13 | 2.25% | 5.67 | 5.96 | 66306 | 3882.63 | 1.53% |
| 2024-12-17 | 6.16 | 5.79 | -0.37 | -6.01% | 5.75 | 6.17 | 91174 | 5377.50 | 2.10% |
| 2024-12-16 | 6.20 | 6.16 | 0.02 | 0.33% | 6.08 | 6.20 | 54058 | 3322.60 | 1.25% |
| 2024-12-13 | 6.27 | 6.14 | -0.15 | -2.38% | 6.13 | 6.29 | 72068 | 4464.65 | 1.66% |
| 2024-12-12 | 6.21 | 6.29 | 0.07 | 1.13% | 6.13 | 6.29 | 67266 | 4179.94 | 1.55% |
| 2024-12-11 | 6.13 | 6.22 | 0.10 | 1.63% | 6.10 | 6.24 | 64154 | 3964.66 | 1.48% |
| 2024-12-10 | 6.48 | 6.12 | -0.23 | -3.62% | 6.11 | 6.54 | 143450 | 8971.68 | 3.31% |
| 2024-12-09 | 6.15 | 6.35 | 0.29 | 4.79% | 6.04 | 6.42 | 153322 | 9549.03 | 3.54% |
| 2024-12-06 | 6.00 | 6.06 | 0.06 | 1.00% | 5.92 | 6.12 | 62741 | 3782.73 | 1.45% |
| 2024-12-05 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.03 | 42156 | 2519.80 | 0.97% |
| 2024-12-04 | 6.10 | 5.89 | -0.23 | -3.76% | 5.86 | 6.10 | 57740 | 3449.07 | 1.33% |
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。
