| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.69 | 9.91 | 0.24 | 2.48% | 9.63 | 9.92 | 180939 | 17730.31 | 0.21% |
| 2026-03-24 | 9.46 | 9.67 | 0.31 | 3.31% | 9.36 | 9.70 | 197109 | 18847.57 | 0.23% |
| 2026-03-23 | 9.57 | 9.36 | -0.39 | -4.00% | 9.31 | 9.68 | 238637 | 22540.96 | 0.27% |
| 2026-03-20 | 9.58 | 9.75 | 0.19 | 1.99% | 9.56 | 9.79 | 186944 | 18157.10 | 0.21% |
| 2026-03-19 | 9.59 | 9.56 | -0.12 | -1.24% | 9.51 | 9.80 | 207475 | 20093.73 | 0.24% |
| 2026-03-18 | 9.86 | 9.68 | -0.18 | -1.83% | 9.48 | 9.89 | 254612 | 24518.67 | 0.29% |
| 2026-03-17 | 10.02 | 9.86 | -0.19 | -1.89% | 9.86 | 10.12 | 163515 | 16282.98 | 0.19% |
| 2026-03-16 | 9.96 | 10.05 | 0.10 | 1.01% | 9.84 | 10.12 | 231763 | 23189.84 | 0.27% |
| 2026-03-13 | 9.83 | 9.95 | 0.08 | 0.81% | 9.83 | 10.19 | 199107 | 19980.78 | 0.23% |
| 2026-03-12 | 9.95 | 9.87 | -0.05 | -0.50% | 9.76 | 9.98 | 141603 | 13961.88 | 0.16% |
| 2026-03-11 | 9.99 | 9.92 | -0.09 | -0.90% | 9.90 | 10.05 | 135263 | 13461.79 | 0.16% |
| 2026-03-10 | 10.12 | 10.01 | 0.00 | 0.00% | 9.89 | 10.19 | 244629 | 24567.49 | 0.28% |
| 2026-03-09 | 10.55 | 10.01 | -0.57 | -5.39% | 9.98 | 10.58 | 344485 | 35189.00 | 0.40% |
| 2026-03-06 | 10.42 | 10.58 | 0.14 | 1.34% | 10.33 | 10.63 | 258210 | 27243.31 | 0.30% |
| 2026-03-05 | 10.13 | 10.44 | 0.30 | 2.96% | 10.11 | 10.47 | 259519 | 26886.23 | 0.30% |
| 2026-03-04 | 10.00 | 10.14 | 0.07 | 0.70% | 9.86 | 10.22 | 263497 | 26577.09 | 0.30% |
| 2026-03-03 | 10.10 | 10.07 | -0.08 | -0.79% | 10.00 | 10.24 | 268165 | 27106.77 | 0.31% |
| 2026-03-02 | 9.95 | 10.15 | 0.21 | 2.11% | 9.81 | 10.28 | 299109 | 30317.14 | 0.34% |
| 2026-02-27 | 9.84 | 9.94 | 0.12 | 1.22% | 9.76 | 10.13 | 213866 | 21297.87 | 0.25% |
| 2026-02-26 | 9.68 | 9.82 | 0.11 | 1.13% | 9.68 | 9.83 | 139892 | 13673.69 | 0.16% |
| 2026-02-25 | 9.73 | 9.71 | 0.03 | 0.31% | 9.65 | 9.90 | 275206 | 26878.42 | 0.32% |
| 2026-02-24 | 9.57 | 9.68 | 0.13 | 1.36% | 9.47 | 9.72 | 200897 | 19353.33 | 0.23% |
| 2026-02-13 | 9.66 | 9.55 | -0.09 | -0.93% | 9.53 | 9.66 | 107567 | 10309.53 | 0.12% |
| 2026-02-12 | 9.78 | 9.64 | -0.11 | -1.13% | 9.57 | 9.80 | 113737 | 10987.42 | 0.13% |
| 2026-02-11 | 9.88 | 9.75 | -0.10 | -1.02% | 9.71 | 9.88 | 117445 | 11473.86 | 0.14% |
| 2026-02-10 | 9.98 | 9.85 | -0.06 | -0.61% | 9.81 | 9.99 | 147482 | 14554.02 | 0.17% |
| 2026-02-09 | 9.81 | 9.91 | 0.16 | 1.64% | 9.72 | 10.00 | 187757 | 18564.14 | 0.22% |
| 2026-02-06 | 9.90 | 9.75 | -0.14 | -1.42% | 9.75 | 9.95 | 148252 | 14590.22 | 0.17% |
| 2026-02-05 | 9.80 | 9.89 | 0.09 | 0.92% | 9.75 | 9.91 | 153212 | 15109.88 | 0.18% |
| 2026-02-04 | 9.77 | 9.80 | 0.02 | 0.20% | 9.75 | 9.92 | 182707 | 17965.38 | 0.21% |
| 2026-02-03 | 9.68 | 9.78 | 0.15 | 1.56% | 9.63 | 9.82 | 177698 | 17309.48 | 0.20% |
| 2026-02-02 | 9.74 | 9.63 | -0.08 | -0.82% | 9.63 | 9.94 | 267612 | 26102.77 | 0.31% |
| 2026-01-30 | 9.61 | 9.71 | 0.04 | 0.41% | 9.61 | 9.95 | 249173 | 24371.44 | 0.29% |
| 2026-01-29 | 9.65 | 9.67 | 0.05 | 0.52% | 9.50 | 9.71 | 343954 | 33022.45 | 0.40% |
| 2026-01-28 | 9.78 | 9.62 | -0.16 | -1.64% | 9.57 | 9.85 | 475972 | 46217.24 | 0.55% |
| 2026-01-27 | 9.85 | 9.78 | -0.07 | -0.71% | 9.75 | 10.03 | 235316 | 23264.56 | 0.27% |
| 2026-01-26 | 9.98 | 9.85 | -0.13 | -1.30% | 9.81 | 10.01 | 311994 | 30849.57 | 0.36% |
| 2026-01-23 | 10.24 | 9.98 | -0.20 | -1.96% | 9.93 | 10.25 | 229924 | 23141.95 | 0.26% |
| 2026-01-22 | 10.33 | 10.18 | -0.15 | -1.45% | 10.16 | 10.38 | 162264 | 16616.29 | 0.19% |
| 2026-01-21 | 10.42 | 10.33 | -0.10 | -0.96% | 10.26 | 10.53 | 203507 | 21116.16 | 0.23% |
| 2026-01-20 | 10.31 | 10.43 | 0.15 | 1.46% | 10.20 | 10.55 | 235569 | 24466.34 | 0.27% |
| 2026-01-19 | 10.06 | 10.28 | 0.17 | 1.68% | 9.99 | 10.35 | 229864 | 23442.64 | 0.26% |
| 2026-01-16 | 10.32 | 10.11 | -0.11 | -1.08% | 10.02 | 10.47 | 309417 | 31488.46 | 0.36% |
| 2026-01-15 | 10.20 | 10.22 | 0.02 | 0.20% | 10.12 | 10.27 | 187274 | 19098.90 | 0.22% |
| 2026-01-14 | 10.40 | 10.20 | -0.20 | -1.92% | 10.19 | 10.51 | 249267 | 25779.46 | 0.29% |
| 2026-01-13 | 10.40 | 10.40 | -0.05 | -0.48% | 10.36 | 10.65 | 199801 | 20979.29 | 0.23% |
| 2026-01-12 | 10.37 | 10.45 | -0.01 | -0.10% | 10.30 | 10.51 | 238443 | 24855.88 | 0.27% |
| 2026-01-09 | 10.30 | 10.46 | 0.16 | 1.55% | 10.23 | 10.56 | 307757 | 32067.58 | 0.35% |
| 2026-01-08 | 9.85 | 10.30 | 0.41 | 4.15% | 9.81 | 10.30 | 350876 | 35467.11 | 0.40% |
| 2026-01-07 | 9.94 | 9.89 | -0.13 | -1.30% | 9.84 | 10.10 | 439447 | 43675.71 | 0.51% |
| 2026-01-06 | 9.99 | 10.02 | 0.03 | 0.30% | 9.78 | 10.04 | 247476 | 24541.65 | 0.28% |
| 2026-01-05 | 9.96 | 9.99 | 0.04 | 0.40% | 9.83 | 10.12 | 297435 | 29739.12 | 0.34% |
| 2025-12-31 | 10.02 | 9.95 | -0.03 | -0.30% | 9.91 | 10.19 | 210512 | 21066.72 | 0.24% |
| 2025-12-30 | 9.73 | 9.98 | 0.18 | 1.84% | 9.67 | 10.03 | 188909 | 18710.65 | 0.22% |
| 2025-12-29 | 9.99 | 9.80 | -0.15 | -1.51% | 9.74 | 9.99 | 182931 | 17973.66 | 0.21% |
| 2025-12-26 | 9.88 | 9.95 | 0.03 | 0.30% | 9.85 | 10.04 | 166166 | 16545.42 | 0.19% |
| 2025-12-25 | 10.03 | 9.92 | 0.11 | 1.12% | 9.81 | 10.15 | 223761 | 22172.51 | 0.26% |
| 2025-12-24 | 9.85 | 9.81 | -0.03 | -0.30% | 9.73 | 9.90 | 145723 | 14293.00 | 0.17% |
| 2025-12-23 | 9.76 | 9.84 | 0.09 | 0.92% | 9.72 | 9.90 | 208321 | 20476.57 | 0.24% |
| 2025-12-22 | 9.91 | 9.75 | -0.13 | -1.32% | 9.62 | 9.91 | 251533 | 24455.25 | 0.29% |
| 2025-12-19 | 9.94 | 9.88 | 0.01 | 0.10% | 9.72 | 10.02 | 248273 | 24522.53 | 0.29% |
| 2025-12-18 | 9.90 | 9.87 | -0.02 | -0.20% | 9.76 | 10.04 | 211953 | 20923.01 | 0.24% |
| 2025-12-17 | 10.00 | 9.89 | -0.14 | -1.40% | 9.77 | 10.03 | 260505 | 25720.91 | 0.30% |
| 2025-12-16 | 10.10 | 10.03 | -0.09 | -0.89% | 9.92 | 10.22 | 246120 | 24686.11 | 0.28% |
| 2025-12-15 | 10.03 | 10.12 | -0.13 | -1.27% | 9.77 | 10.19 | 472090 | 47478.16 | 0.54% |
| 2025-12-12 | 9.69 | 10.25 | 0.60 | 6.22% | 9.60 | 10.26 | 943364 | 94805.08 | 1.09% |
| 2025-12-11 | 9.75 | 9.65 | -0.10 | -1.03% | 9.61 | 9.91 | 431304 | 42108.67 | 0.50% |
| 2025-12-10 | 9.34 | 9.75 | 0.39 | 4.17% | 9.26 | 9.84 | 379366 | 36690.97 | 0.44% |
| 2025-12-09 | 9.31 | 9.36 | 0.04 | 0.43% | 9.14 | 9.45 | 264015 | 24536.85 | 0.30% |
| 2025-12-08 | 9.30 | 9.32 | 0.07 | 0.76% | 9.12 | 9.40 | 259668 | 24137.76 | 0.30% |
| 2025-12-05 | 9.47 | 9.25 | -0.25 | -2.63% | 9.19 | 9.50 | 225037 | 20868.87 | 0.26% |
| 2025-12-04 | 9.44 | 9.50 | 0.05 | 0.53% | 9.37 | 9.50 | 172064 | 16235.28 | 0.20% |
| 2025-12-03 | 9.44 | 9.45 | 0.01 | 0.11% | 9.37 | 9.49 | 145614 | 13750.60 | 0.17% |
| 2025-12-02 | 9.40 | 9.44 | 0.04 | 0.43% | 9.32 | 9.52 | 168072 | 15900.59 | 0.19% |
| 2025-12-01 | 9.49 | 9.40 | -0.03 | -0.32% | 9.12 | 9.57 | 270269 | 25242.16 | 0.31% |
| 2025-11-28 | 9.30 | 9.43 | 0.15 | 1.62% | 9.26 | 9.45 | 166813 | 15670.71 | 0.25% |
| 2025-11-27 | 9.30 | 9.28 | 0.02 | 0.22% | 9.21 | 9.35 | 152209 | 14131.01 | 0.23% |
| 2025-11-26 | 9.28 | 9.26 | -0.02 | -0.22% | 9.21 | 9.36 | 123531 | 11458.37 | 0.18% |
| 2025-11-25 | 9.22 | 9.28 | 0.07 | 0.76% | 9.09 | 9.37 | 200769 | 18560.29 | 0.30% |
| 2025-11-24 | 9.18 | 9.21 | 0.02 | 0.22% | 9.16 | 9.38 | 188607 | 17421.71 | 0.28% |
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。
