| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.84 | 8.84 | 0.01 | 0.11% | 8.76 | 8.98 | 574155 | 50803.38 | 0.85% |
| 2025-10-24 | 8.82 | 8.83 | 0.01 | 0.11% | 8.76 | 8.86 | 273245 | 24091.13 | 0.41% |
| 2025-10-23 | 8.80 | 8.82 | -0.01 | -0.11% | 8.68 | 8.93 | 245093 | 21561.55 | 0.36% |
| 2025-10-22 | 8.53 | 8.86 | 0.32 | 3.75% | 8.52 | 8.93 | 437527 | 38282.32 | 0.65% |
| 2025-10-21 | 8.59 | 8.54 | -0.04 | -0.47% | 8.53 | 8.69 | 275241 | 23651.65 | 0.41% |
| 2025-10-20 | 8.61 | 8.58 | -0.06 | -0.69% | 8.44 | 8.63 | 198733 | 16966.31 | 0.30% |
| 2025-10-17 | 8.54 | 8.64 | 0.10 | 1.17% | 8.46 | 8.72 | 300907 | 26018.06 | 0.45% |
| 2025-10-16 | 8.57 | 8.54 | -0.04 | -0.47% | 8.49 | 8.67 | 189967 | 16273.97 | 0.28% |
| 2025-10-15 | 8.43 | 8.58 | 0.15 | 1.78% | 8.40 | 8.70 | 323207 | 27719.96 | 0.48% |
| 2025-10-14 | 8.28 | 8.43 | 0.12 | 1.44% | 8.23 | 8.54 | 433108 | 36353.43 | 0.64% |
| 2025-10-13 | 7.98 | 8.31 | 0.25 | 3.10% | 7.90 | 8.34 | 566594 | 46337.63 | 0.84% |
| 2025-10-10 | 8.03 | 8.06 | 0.03 | 0.37% | 7.98 | 8.20 | 425876 | 34401.46 | 0.63% |
| 2025-10-09 | 8.16 | 8.03 | -0.06 | -0.74% | 7.97 | 8.30 | 665100 | 53713.31 | 0.99% |
| 2025-09-30 | 8.26 | 8.09 | -0.15 | -1.82% | 8.07 | 8.33 | 397124 | 32417.43 | 0.59% |
| 2025-09-29 | 8.31 | 8.24 | -0.08 | -0.96% | 8.21 | 8.43 | 404420 | 33569.73 | 0.60% |
| 2025-09-26 | 8.35 | 8.32 | -0.06 | -0.72% | 8.25 | 8.40 | 199068 | 16600.77 | 0.30% |
| 2025-09-25 | 8.46 | 8.38 | -0.09 | -1.06% | 8.33 | 8.50 | 216928 | 18171.20 | 0.32% |
| 2025-09-24 | 8.41 | 8.47 | -0.02 | -0.24% | 8.38 | 8.48 | 125101 | 10568.57 | 0.19% |
| 2025-09-23 | 8.50 | 8.49 | 0.01 | 0.12% | 8.38 | 8.54 | 179289 | 15155.49 | 0.27% |
| 2025-09-22 | 8.58 | 8.48 | -0.12 | -1.40% | 8.37 | 8.64 | 180512 | 15236.53 | 0.27% |
| 2025-09-19 | 8.40 | 8.60 | 0.18 | 2.14% | 8.40 | 8.68 | 287548 | 24720.10 | 0.43% |
| 2025-09-18 | 8.77 | 8.42 | -0.35 | -3.99% | 8.38 | 8.84 | 414545 | 35421.92 | 0.62% |
| 2025-09-17 | 8.67 | 8.77 | 0.10 | 1.15% | 8.63 | 8.87 | 278304 | 24443.77 | 0.41% |
| 2025-09-16 | 8.64 | 8.67 | 0.02 | 0.23% | 8.62 | 8.74 | 171520 | 14865.31 | 0.26% |
| 2025-09-15 | 8.66 | 8.65 | -0.01 | -0.12% | 8.60 | 8.71 | 177231 | 15340.21 | 0.26% |
| 2025-09-12 | 8.71 | 8.66 | -0.05 | -0.57% | 8.66 | 8.80 | 195416 | 17047.88 | 0.29% |
| 2025-09-11 | 8.75 | 8.71 | -0.10 | -1.14% | 8.60 | 8.80 | 319230 | 27702.76 | 0.48% |
| 2025-09-10 | 8.91 | 8.81 | -0.10 | -1.12% | 8.78 | 8.97 | 196417 | 17388.79 | 0.29% |
| 2025-09-09 | 8.99 | 8.91 | -0.08 | -0.89% | 8.88 | 9.03 | 196485 | 17564.70 | 0.29% |
| 2025-09-08 | 8.80 | 8.99 | 0.20 | 2.28% | 8.76 | 9.02 | 262522 | 23422.33 | 0.39% |
| 2025-09-05 | 8.76 | 8.79 | 0.03 | 0.34% | 8.71 | 8.84 | 203178 | 17831.59 | 0.30% |
| 2025-09-04 | 8.88 | 8.76 | -0.13 | -1.46% | 8.67 | 8.90 | 274768 | 24095.63 | 0.41% |
| 2025-09-03 | 8.94 | 8.89 | -0.03 | -0.34% | 8.79 | 8.94 | 258867 | 22924.52 | 0.39% |
| 2025-09-02 | 8.91 | 8.92 | 0.01 | 0.11% | 8.79 | 9.11 | 432090 | 38525.09 | 0.64% |
| 2025-09-01 | 8.52 | 8.91 | 0.25 | 2.89% | 8.52 | 9.28 | 1010305 | 90970.42 | 1.50% |
| 2025-08-29 | 8.44 | 8.66 | 0.21 | 2.49% | 8.41 | 8.69 | 465350 | 40025.39 | 0.69% |
| 2025-08-28 | 8.53 | 8.45 | -0.08 | -0.94% | 8.35 | 8.56 | 285554 | 24138.95 | 0.43% |
| 2025-08-27 | 8.63 | 8.53 | -0.09 | -1.04% | 8.53 | 8.68 | 458747 | 39440.21 | 0.68% |
| 2025-08-26 | 8.37 | 8.62 | 0.25 | 2.99% | 8.35 | 8.72 | 720883 | 61596.27 | 1.07% |
| 2025-08-25 | 8.32 | 8.37 | 0.05 | 0.60% | 8.31 | 8.39 | 306966 | 25612.25 | 0.46% |
| 2025-08-22 | 8.34 | 8.32 | -0.04 | -0.48% | 8.28 | 8.35 | 200626 | 16664.79 | 0.30% |
| 2025-08-21 | 8.30 | 8.36 | 0.06 | 0.72% | 8.28 | 8.42 | 256057 | 21420.76 | 0.38% |
| 2025-08-20 | 8.24 | 8.30 | 0.07 | 0.85% | 8.20 | 8.31 | 228210 | 18828.82 | 0.34% |
| 2025-08-19 | 8.33 | 8.23 | -0.10 | -1.20% | 8.21 | 8.35 | 355507 | 29337.39 | 0.53% |
| 2025-08-18 | 8.36 | 8.33 | -0.06 | -0.72% | 8.28 | 8.39 | 290641 | 24235.54 | 0.43% |
| 2025-08-15 | 8.33 | 8.39 | -0.03 | -0.36% | 8.17 | 8.44 | 437366 | 36246.20 | 0.65% |
| 2025-08-14 | 8.50 | 8.42 | 0.06 | 0.72% | 8.40 | 8.67 | 634228 | 54141.68 | 0.94% |
| 2025-08-13 | 8.39 | 8.36 | -0.02 | -0.24% | 8.35 | 8.40 | 207620 | 17376.39 | 0.31% |
| 2025-08-12 | 8.42 | 8.38 | -0.04 | -0.48% | 8.35 | 8.43 | 200950 | 16847.63 | 0.30% |
| 2025-08-11 | 8.48 | 8.42 | -0.05 | -0.59% | 8.39 | 8.51 | 249433 | 21052.29 | 0.37% |
| 2025-08-08 | 8.39 | 8.47 | 0.08 | 0.95% | 8.35 | 8.50 | 321892 | 27162.06 | 0.48% |
| 2025-08-07 | 8.43 | 8.39 | 0.05 | 0.60% | 8.35 | 8.47 | 291251 | 24471.50 | 0.43% |
| 2025-08-06 | 8.44 | 8.34 | -0.08 | -0.95% | 8.30 | 8.44 | 326209 | 27189.46 | 0.49% |
| 2025-08-05 | 8.35 | 8.42 | 0.07 | 0.84% | 8.32 | 8.44 | 247847 | 20812.79 | 0.37% |
| 2025-08-04 | 8.25 | 8.35 | 0.08 | 0.97% | 8.23 | 8.43 | 363231 | 30395.56 | 0.54% |
| 2025-08-01 | 8.21 | 8.27 | -0.04 | -0.48% | 8.21 | 8.34 | 192447 | 15934.07 | 0.29% |
| 2025-07-31 | 8.40 | 8.31 | -0.09 | -1.07% | 8.26 | 8.41 | 270992 | 22476.61 | 0.40% |
| 2025-07-30 | 8.37 | 8.40 | 0.00 | 0.00% | 8.30 | 8.45 | 315928 | 26466.04 | 0.47% |
| 2025-07-29 | 8.35 | 8.40 | 0.02 | 0.24% | 8.32 | 8.43 | 274966 | 23011.98 | 0.41% |
| 2025-07-28 | 8.57 | 8.38 | -0.19 | -2.22% | 8.31 | 8.57 | 540026 | 45313.03 | 0.80% |
| 2025-07-25 | 8.76 | 8.57 | -0.23 | -2.61% | 8.56 | 8.76 | 488385 | 42016.22 | 0.73% |
| 2025-07-24 | 8.80 | 8.80 | -0.18 | -2.00% | 8.64 | 8.85 | 612120 | 53566.45 | 0.91% |
| 2025-07-23 | 9.20 | 8.98 | 0.18 | 2.05% | 8.84 | 9.23 | 1019589 | 92391.91 | 1.52% |
| 2025-07-22 | 9.09 | 8.80 | -0.15 | -1.68% | 8.62 | 9.09 | 943097 | 82525.33 | 1.40% |
| 2025-07-21 | 8.72 | 8.95 | 0.42 | 4.92% | 8.66 | 8.98 | 872813 | 76980.00 | 1.30% |
| 2025-07-18 | 8.61 | 8.53 | -0.08 | -0.93% | 8.51 | 8.65 | 187229 | 16011.29 | 0.28% |
| 2025-07-17 | 8.56 | 8.61 | 0.05 | 0.58% | 8.56 | 8.70 | 249848 | 21576.94 | 0.37% |
| 2025-07-16 | 8.59 | 8.56 | -0.03 | -0.35% | 8.53 | 8.67 | 177845 | 15257.25 | 0.26% |
| 2025-07-15 | 8.54 | 8.59 | 0.02 | 0.23% | 8.54 | 8.69 | 222444 | 19147.33 | 0.33% |
| 2025-07-14 | 8.61 | 8.57 | -0.03 | -0.35% | 8.52 | 8.73 | 354426 | 30462.17 | 0.53% |
| 2025-07-11 | 8.67 | 8.60 | -0.07 | -0.81% | 8.60 | 8.73 | 387120 | 33479.30 | 0.58% |
| 2025-07-10 | 9.45 | 9.05 | -0.43 | -4.54% | 8.98 | 9.50 | 611635 | 55821.45 | 0.91% |
| 2025-07-09 | 9.55 | 9.48 | -0.07 | -0.73% | 9.46 | 9.62 | 142709 | 13576.76 | 0.21% |
| 2025-07-08 | 9.74 | 9.55 | -0.15 | -1.55% | 9.54 | 9.79 | 200327 | 19291.94 | 0.30% |
| 2025-07-07 | 9.46 | 9.70 | 0.24 | 2.54% | 9.39 | 9.75 | 223812 | 21563.65 | 0.33% |
| 2025-07-04 | 9.40 | 9.46 | 0.06 | 0.64% | 9.34 | 9.50 | 175412 | 16544.10 | 0.26% |
| 2025-07-03 | 9.37 | 9.40 | 0.10 | 1.08% | 9.30 | 9.46 | 256875 | 24073.55 | 0.38% |
| 2025-07-02 | 9.91 | 9.30 | -0.59 | -5.97% | 9.26 | 9.91 | 419892 | 39890.89 | 0.63% |
| 2025-07-01 | 9.91 | 9.89 | -0.01 | -0.10% | 9.61 | 9.92 | 265365 | 25986.77 | 0.40% |
| 2025-06-30 | 10.01 | 9.90 | -0.06 | -0.60% | 9.90 | 10.13 | 161099 | 16089.62 | 0.24% |
四川路桥(600039)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。
