| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 9.32 | 9.21 | -0.09 | -0.97% | 9.08 | 9.36 | 333762 | 30701.79 | 7.70% |
| 2025-06-16 | 9.12 | 9.30 | 0.14 | 1.53% | 9.12 | 9.35 | 298955 | 27737.21 | 6.89% |
| 2025-06-13 | 9.38 | 9.16 | -0.31 | -3.27% | 9.04 | 9.43 | 395867 | 36359.75 | 9.13% |
| 2025-06-12 | 9.41 | 9.47 | -0.09 | -0.94% | 9.26 | 9.47 | 378116 | 35414.26 | 8.72% |
| 2025-06-11 | 9.70 | 9.56 | -0.14 | -1.44% | 9.38 | 9.73 | 458628 | 43592.36 | 10.58% |
| 2025-06-10 | 10.09 | 9.70 | -0.25 | -2.51% | 9.44 | 10.10 | 556360 | 54183.72 | 12.83% |
| 2025-06-09 | 9.61 | 9.95 | 0.27 | 2.79% | 9.61 | 10.03 | 564512 | 55716.43 | 13.02% |
| 2025-06-06 | 10.03 | 9.68 | -0.16 | -1.63% | 9.63 | 10.13 | 649214 | 64023.10 | 14.97% |
| 2025-06-05 | 10.58 | 9.84 | -0.74 | -6.99% | 9.77 | 10.71 | 971290 | 97979.54 | 22.40% |
| 2025-06-04 | 9.63 | 10.58 | 0.96 | 9.98% | 9.43 | 10.58 | 841747 | 84672.88 | 19.41% |
| 2025-06-03 | 9.50 | 9.62 | 0.04 | 0.42% | 9.50 | 9.80 | 504476 | 48487.05 | 11.63% |
| 2025-05-30 | 10.35 | 9.58 | -1.06 | -9.96% | 9.58 | 10.44 | 720290 | 70990.23 | 16.61% |
| 2025-05-29 | 10.78 | 10.64 | -0.81 | -7.07% | 10.31 | 11.33 | 935276 | 99786.18 | 21.57% |
| 2025-05-28 | 11.96 | 11.45 | -0.28 | -2.39% | 11.30 | 12.40 | 1405444 | 167352.75 | 32.41% |
| 2025-05-27 | 10.52 | 11.73 | 1.07 | 10.04% | 10.48 | 11.73 | 1103110 | 123806.35 | 25.44% |
| 2025-05-26 | 10.33 | 10.66 | 0.28 | 2.70% | 10.23 | 10.80 | 625144 | 65861.22 | 14.42% |
| 2025-05-23 | 10.77 | 10.38 | -0.24 | -2.26% | 10.26 | 10.95 | 675897 | 71844.41 | 15.59% |
| 2025-05-22 | 10.64 | 10.62 | -0.48 | -4.32% | 10.41 | 11.09 | 783096 | 83805.36 | 18.06% |
| 2025-05-21 | 11.02 | 11.10 | -0.66 | -5.61% | 10.59 | 11.85 | 1177727 | 130789.99 | 27.16% |
| 2025-05-20 | 12.80 | 11.76 | -1.31 | -10.02% | 11.76 | 13.28 | 1163108 | 140556.30 | 26.82% |
| 2025-05-19 | 12.61 | 13.07 | -0.94 | -6.71% | 12.61 | 14.74 | 1569032 | 209754.56 | 36.19% |
| 2025-05-16 | 12.80 | 14.01 | 1.27 | 9.97% | 12.34 | 14.01 | 1426610 | 188245.25 | 32.90% |
| 2025-05-15 | 11.40 | 12.74 | 1.16 | 10.02% | 11.16 | 12.74 | 1518217 | 187538.88 | 35.01% |
| 2025-05-14 | 10.47 | 11.58 | 1.05 | 9.97% | 10.10 | 11.58 | 1502358 | 163054.28 | 34.65% |
| 2025-05-13 | 9.96 | 10.53 | 0.57 | 5.72% | 9.80 | 10.71 | 1439646 | 148541.91 | 33.20% |
| 2025-05-12 | 8.37 | 9.96 | 0.66 | 7.10% | 8.37 | 10.23 | 1663077 | 154086.41 | 38.36% |
| 2025-05-09 | 8.85 | 9.30 | 0.54 | 6.16% | 8.75 | 9.64 | 1615354 | 150965.80 | 37.26% |
| 2025-05-08 | 8.45 | 8.76 | -0.38 | -4.16% | 8.23 | 9.30 | 1469906 | 127814.20 | 33.90% |
| 2025-05-07 | 8.73 | 9.14 | 0.83 | 9.99% | 8.36 | 9.14 | 1226520 | 109210.07 | 28.29% |
| 2025-05-06 | 8.00 | 8.31 | 0.76 | 10.07% | 7.24 | 8.31 | 1371452 | 110980.11 | 31.63% |
| 2025-04-30 | 7.55 | 7.55 | 0.69 | 10.06% | 6.68 | 7.55 | 1243991 | 92128.34 | 28.69% |
| 2025-04-29 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 120711 | 8280.77 | 2.78% |
| 2025-04-28 | 5.48 | 6.24 | 0.57 | 10.05% | 5.26 | 6.24 | 463657 | 25850.66 | 10.69% |
| 2025-04-25 | 5.16 | 5.67 | 0.52 | 10.10% | 5.10 | 5.67 | 245732 | 13674.98 | 5.67% |
| 2025-04-24 | 5.15 | 5.15 | 0.02 | 0.39% | 5.08 | 5.27 | 57401 | 2957.43 | 1.32% |
| 2025-04-23 | 5.14 | 5.13 | -0.02 | -0.39% | 5.11 | 5.18 | 32340 | 1664.72 | 0.75% |
| 2025-04-22 | 5.13 | 5.15 | 0.04 | 0.78% | 5.09 | 5.17 | 29064 | 1489.22 | 0.67% |
| 2025-04-21 | 5.09 | 5.11 | 0.02 | 0.39% | 5.03 | 5.16 | 35110 | 1794.87 | 0.81% |
| 2025-04-18 | 5.08 | 5.09 | 0.00 | 0.00% | 5.01 | 5.15 | 38367 | 1946.04 | 0.88% |
| 2025-04-17 | 4.91 | 5.09 | 0.17 | 3.46% | 4.88 | 5.17 | 73546 | 3729.66 | 1.70% |
| 2025-04-16 | 5.00 | 4.92 | -0.07 | -1.40% | 4.82 | 5.00 | 38196 | 1874.75 | 0.88% |
| 2025-04-15 | 5.03 | 4.99 | 0.00 | 0.00% | 4.92 | 5.04 | 40838 | 2029.49 | 0.94% |
| 2025-04-14 | 4.94 | 4.99 | 0.10 | 2.04% | 4.91 | 5.04 | 43577 | 2175.33 | 1.01% |
| 2025-04-11 | 4.80 | 4.89 | 0.05 | 1.03% | 4.80 | 4.95 | 50805 | 2485.43 | 1.17% |
| 2025-04-10 | 4.74 | 4.84 | 0.15 | 3.20% | 4.74 | 4.89 | 61005 | 2953.36 | 1.41% |
| 2025-04-09 | 4.55 | 4.69 | 0.10 | 2.18% | 4.23 | 4.73 | 76835 | 3455.33 | 1.77% |
| 2025-04-08 | 4.79 | 4.59 | -0.27 | -5.56% | 4.50 | 4.86 | 106551 | 4947.02 | 2.46% |
| 2025-04-07 | 5.24 | 4.86 | -0.54 | -10.00% | 4.86 | 5.24 | 77104 | 3816.62 | 1.78% |
| 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% |
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。
