| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.35 | 9.19 | -0.14 | -1.50% | 9.16 | 9.36 | 210604 | 19492.86 | 0.31% |
| 2025-11-20 | 9.37 | 9.33 | -0.02 | -0.21% | 9.30 | 9.44 | 127513 | 11937.21 | 0.19% |
| 2025-11-19 | 9.48 | 9.35 | -0.10 | -1.06% | 9.24 | 9.51 | 169213 | 15860.14 | 0.25% |
| 2025-11-18 | 9.66 | 9.45 | -0.12 | -1.25% | 9.40 | 9.68 | 181254 | 17233.25 | 0.27% |
| 2025-11-17 | 9.40 | 9.57 | 0.14 | 1.48% | 9.36 | 9.70 | 329905 | 31633.06 | 0.49% |
| 2025-11-14 | 9.51 | 9.43 | -0.08 | -0.84% | 9.42 | 9.64 | 324201 | 30844.61 | 0.48% |
| 2025-11-13 | 9.80 | 9.51 | -0.29 | -2.96% | 9.43 | 9.90 | 514191 | 49170.48 | 0.77% |
| 2025-11-12 | 9.65 | 9.80 | -0.03 | -0.31% | 9.51 | 9.85 | 421273 | 41029.89 | 0.63% |
| 2025-11-11 | 10.00 | 9.83 | -0.12 | -1.21% | 9.66 | 10.00 | 427699 | 41824.55 | 0.64% |
| 2025-11-10 | 9.92 | 9.95 | 0.10 | 1.02% | 9.72 | 10.05 | 422377 | 41906.40 | 0.63% |
| 2025-11-07 | 9.87 | 9.85 | -0.01 | -0.10% | 9.81 | 10.00 | 267597 | 26442.94 | 0.40% |
| 2025-11-06 | 9.87 | 9.86 | -0.09 | -0.90% | 9.75 | 9.95 | 293655 | 28952.92 | 0.44% |
| 2025-11-05 | 9.78 | 9.95 | 0.25 | 2.58% | 9.64 | 9.95 | 306796 | 30095.80 | 0.46% |
| 2025-11-04 | 9.73 | 9.70 | -0.04 | -0.41% | 9.65 | 9.85 | 377726 | 36744.60 | 0.56% |
| 2025-11-03 | 9.48 | 9.74 | 0.26 | 2.74% | 9.39 | 9.78 | 504141 | 48648.74 | 0.75% |
| 2025-10-31 | 9.24 | 9.48 | 0.43 | 4.75% | 9.04 | 9.50 | 674134 | 63264.25 | 1.00% |
| 2025-10-30 | 8.84 | 9.05 | 0.20 | 2.26% | 8.82 | 9.10 | 402205 | 35981.07 | 0.60% |
| 2025-10-29 | 8.86 | 8.85 | -0.01 | -0.11% | 8.78 | 8.90 | 223796 | 19783.64 | 0.33% |
| 2025-10-28 | 8.84 | 8.86 | 0.02 | 0.23% | 8.66 | 8.90 | 290232 | 25596.60 | 0.43% |
| 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% |
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。
