| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.03 | 7.27 | 0.39 | 5.67% | 6.83 | 7.28 | 148609 | 10497.60 | 3.43% |
| 2026-03-23 | 7.24 | 6.88 | -0.46 | -6.27% | 6.80 | 7.25 | 150834 | 10609.98 | 3.48% |
| 2026-03-20 | 7.74 | 7.34 | -0.34 | -4.43% | 7.34 | 7.77 | 130097 | 9735.70 | 3.00% |
| 2026-03-19 | 8.09 | 7.68 | -0.47 | -5.77% | 7.63 | 8.11 | 177158 | 13865.51 | 4.09% |
| 2026-03-18 | 8.22 | 8.15 | -0.10 | -1.21% | 8.10 | 8.28 | 117732 | 9591.55 | 2.72% |
| 2026-03-17 | 8.31 | 8.25 | -0.05 | -0.60% | 8.22 | 8.58 | 143037 | 11997.99 | 3.30% |
| 2026-03-16 | 8.23 | 8.30 | 0.08 | 0.97% | 8.22 | 8.50 | 141012 | 11762.81 | 3.25% |
| 2026-03-13 | 8.15 | 8.22 | 0.05 | 0.61% | 8.14 | 8.44 | 137292 | 11416.50 | 3.17% |
| 2026-03-12 | 8.40 | 8.17 | -0.23 | -2.74% | 8.15 | 8.45 | 130112 | 10755.26 | 3.00% |
| 2026-03-11 | 8.58 | 8.40 | -0.18 | -2.10% | 8.36 | 8.61 | 111257 | 9368.66 | 2.57% |
| 2026-03-10 | 8.52 | 8.58 | 0.08 | 0.94% | 8.43 | 8.58 | 114895 | 9799.12 | 2.65% |
| 2026-03-09 | 8.60 | 8.50 | -0.15 | -1.73% | 8.37 | 8.68 | 163296 | 13886.03 | 3.77% |
| 2026-03-06 | 8.17 | 8.65 | 0.42 | 5.10% | 8.16 | 8.65 | 236906 | 20213.59 | 5.46% |
| 2026-03-05 | 8.23 | 8.23 | 0.14 | 1.73% | 8.15 | 8.37 | 121502 | 10021.70 | 2.80% |
| 2026-03-04 | 8.00 | 8.09 | 0.02 | 0.25% | 7.95 | 8.22 | 113852 | 9227.59 | 2.63% |
| 2026-03-03 | 8.50 | 8.07 | -0.44 | -5.17% | 8.05 | 8.63 | 233241 | 19318.04 | 5.38% |
| 2026-03-02 | 8.58 | 8.51 | -0.21 | -2.41% | 8.36 | 8.72 | 181102 | 15455.43 | 4.18% |
| 2026-02-27 | 8.57 | 8.72 | 0.17 | 1.99% | 8.52 | 8.72 | 187701 | 16226.67 | 4.33% |
| 2026-02-26 | 8.63 | 8.55 | -0.08 | -0.93% | 8.48 | 8.72 | 138912 | 11899.30 | 3.20% |
| 2026-02-25 | 8.62 | 8.63 | 0.01 | 0.12% | 8.56 | 8.72 | 175994 | 15225.06 | 4.06% |
| 2026-02-24 | 8.38 | 8.62 | 0.36 | 4.36% | 8.35 | 8.64 | 198268 | 16927.40 | 4.57% |
| 2026-02-13 | 8.35 | 8.26 | -0.16 | -1.90% | 8.25 | 8.48 | 113288 | 9475.24 | 2.61% |
| 2026-02-12 | 8.47 | 8.42 | -0.06 | -0.71% | 8.30 | 8.58 | 164976 | 13918.00 | 3.80% |
| 2026-02-11 | 8.56 | 8.48 | -0.14 | -1.62% | 8.48 | 8.70 | 166384 | 14267.46 | 3.84% |
| 2026-02-10 | 8.59 | 8.62 | 0.02 | 0.23% | 8.51 | 8.95 | 247632 | 21535.88 | 5.71% |
| 2026-02-09 | 8.45 | 8.60 | 0.27 | 3.24% | 8.40 | 8.77 | 296375 | 25452.03 | 6.84% |
| 2026-02-06 | 8.20 | 8.33 | 0.06 | 0.73% | 8.14 | 8.45 | 162069 | 13554.90 | 3.74% |
| 2026-02-05 | 8.38 | 8.27 | -0.16 | -1.90% | 8.27 | 8.51 | 205281 | 17219.31 | 4.73% |
| 2026-02-04 | 8.23 | 8.43 | 0.14 | 1.69% | 8.18 | 8.52 | 236571 | 19857.20 | 5.46% |
| 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% |
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。
