| 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 | 6.15 | 6.17 | 0.01 | 0.16% | 6.09 | 6.20 | 122550 | 7526.55 | 0.92% |
| 2025-12-16 | 6.14 | 6.16 | 0.01 | 0.16% | 6.13 | 6.25 | 121805 | 7533.77 | 0.92% |
| 2025-12-15 | 6.30 | 6.15 | -0.18 | -2.84% | 6.15 | 6.32 | 168292 | 10473.76 | 1.27% |
| 2025-12-12 | 6.28 | 6.33 | -0.01 | -0.16% | 6.27 | 6.36 | 126596 | 7998.26 | 0.95% |
| 2025-12-11 | 6.37 | 6.34 | 0.02 | 0.32% | 6.23 | 6.44 | 203090 | 12856.71 | 1.53% |
| 2025-12-10 | 6.32 | 6.32 | 0.00 | 0.00% | 6.28 | 6.40 | 129956 | 8244.11 | 0.98% |
| 2025-12-09 | 6.42 | 6.32 | -0.14 | -2.17% | 6.28 | 6.42 | 223326 | 14135.07 | 1.68% |
| 2025-12-08 | 6.56 | 6.46 | -0.13 | -1.97% | 6.40 | 6.56 | 235192 | 15219.21 | 1.77% |
| 2025-12-05 | 6.47 | 6.59 | 0.13 | 2.01% | 6.45 | 6.63 | 295405 | 19314.77 | 2.22% |
| 2025-12-04 | 6.26 | 6.46 | 0.18 | 2.87% | 6.18 | 6.53 | 342482 | 21888.89 | 2.58% |
| 2025-12-03 | 6.15 | 6.28 | 0.12 | 1.95% | 6.14 | 6.32 | 292054 | 18289.21 | 2.20% |
| 2025-12-02 | 6.09 | 6.16 | 0.10 | 1.65% | 6.09 | 6.28 | 205028 | 12678.12 | 1.54% |
| 2025-12-01 | 6.07 | 6.06 | -0.03 | -0.49% | 5.99 | 6.08 | 178890 | 10780.00 | 1.35% |
| 2025-11-28 | 5.93 | 6.09 | 0.15 | 2.53% | 5.88 | 6.15 | 238246 | 14375.86 | 1.79% |
| 2025-11-27 | 5.92 | 5.94 | -0.03 | -0.50% | 5.91 | 5.97 | 115560 | 6858.33 | 0.87% |
| 2025-11-26 | 6.01 | 5.97 | -0.04 | -0.67% | 5.96 | 6.07 | 130135 | 7818.11 | 0.98% |
| 2025-11-25 | 6.00 | 6.01 | -0.01 | -0.17% | 6.00 | 6.08 | 116763 | 7058.04 | 0.88% |
| 2025-11-24 | 5.97 | 6.02 | 0.14 | 2.38% | 5.90 | 6.06 | 159996 | 9573.08 | 1.20% |
| 2025-11-21 | 6.13 | 5.88 | -0.27 | -4.39% | 5.86 | 6.16 | 256547 | 15353.48 | 1.93% |
| 2025-11-20 | 6.18 | 6.15 | -0.03 | -0.49% | 6.12 | 6.23 | 127678 | 7876.11 | 0.96% |
| 2025-11-19 | 6.31 | 6.18 | -0.12 | -1.90% | 6.16 | 6.35 | 170197 | 10563.48 | 1.28% |
| 2025-11-18 | 6.27 | 6.30 | 0.01 | 0.16% | 6.24 | 6.35 | 182718 | 11504.35 | 1.37% |
| 2025-11-17 | 6.45 | 6.29 | -0.18 | -2.78% | 6.27 | 6.46 | 284006 | 18000.66 | 2.14% |
| 2025-11-14 | 6.47 | 6.47 | -0.03 | -0.46% | 6.46 | 6.53 | 146469 | 9512.15 | 1.10% |
| 2025-11-13 | 6.55 | 6.50 | -0.05 | -0.76% | 6.46 | 6.55 | 204122 | 13265.83 | 1.54% |
| 2025-11-12 | 6.75 | 6.55 | -0.18 | -2.67% | 6.53 | 6.76 | 279642 | 18458.77 | 2.10% |
| 2025-11-11 | 6.81 | 6.73 | -0.14 | -2.04% | 6.71 | 6.87 | 273173 | 18523.64 | 2.06% |
| 2025-11-10 | 6.81 | 6.87 | -0.06 | -0.87% | 6.68 | 6.98 | 467284 | 31995.54 | 3.52% |
| 2025-11-07 | 7.11 | 6.93 | -0.09 | -1.28% | 6.90 | 7.26 | 660784 | 46746.86 | 4.97% |
| 2025-11-06 | 6.69 | 7.02 | 0.34 | 5.09% | 6.61 | 7.30 | 682772 | 47194.63 | 5.14% |
| 2025-11-05 | 6.55 | 6.68 | 0.07 | 1.06% | 6.49 | 6.75 | 175453 | 11714.51 | 1.32% |
| 2025-11-04 | 6.66 | 6.61 | -0.07 | -1.05% | 6.57 | 6.71 | 181500 | 12025.38 | 1.37% |
| 2025-11-03 | 6.73 | 6.68 | -0.10 | -1.47% | 6.66 | 6.77 | 216285 | 14500.90 | 1.63% |
| 2025-10-31 | 6.70 | 6.78 | -0.06 | -0.88% | 6.66 | 6.86 | 373303 | 25302.31 | 2.81% |
| 2025-10-30 | 6.53 | 6.84 | 0.32 | 4.91% | 6.45 | 7.00 | 558900 | 37465.90 | 4.21% |
| 2025-10-29 | 6.45 | 6.52 | 0.06 | 0.93% | 6.39 | 6.68 | 338716 | 22202.92 | 2.55% |
| 2025-10-28 | 6.32 | 6.46 | 0.15 | 2.38% | 6.28 | 6.48 | 292670 | 18737.98 | 2.20% |
| 2025-10-27 | 6.40 | 6.31 | -0.13 | -2.02% | 6.29 | 6.49 | 287122 | 18243.92 | 2.16% |
| 2025-10-24 | 6.40 | 6.44 | 0.10 | 1.58% | 6.35 | 6.52 | 297537 | 19128.87 | 2.24% |
| 2025-10-23 | 6.34 | 6.34 | 0.01 | 0.16% | 6.23 | 6.40 | 175398 | 11091.72 | 1.32% |
| 2025-10-22 | 6.30 | 6.33 | 0.02 | 0.32% | 6.25 | 6.45 | 197027 | 12518.69 | 1.48% |
| 2025-10-21 | 6.14 | 6.31 | 0.17 | 2.77% | 6.12 | 6.33 | 227023 | 14219.53 | 1.71% |
| 2025-10-20 | 6.11 | 6.14 | 0.05 | 0.82% | 6.06 | 6.16 | 133503 | 8144.25 | 1.00% |
| 2025-10-17 | 6.16 | 6.09 | -0.07 | -1.14% | 6.08 | 6.20 | 165382 | 10140.10 | 1.24% |
| 2025-10-16 | 6.31 | 6.16 | -0.17 | -2.69% | 6.15 | 6.32 | 192209 | 11934.60 | 1.45% |
| 2025-10-15 | 6.26 | 6.33 | 0.08 | 1.28% | 6.19 | 6.34 | 166099 | 10438.39 | 1.25% |
| 2025-10-14 | 6.32 | 6.25 | -0.06 | -0.95% | 6.23 | 6.43 | 218645 | 13811.13 | 1.65% |
| 2025-10-13 | 6.14 | 6.31 | -0.12 | -1.87% | 6.13 | 6.35 | 213359 | 13380.27 | 1.61% |
| 2025-10-10 | 6.45 | 6.43 | -0.04 | -0.62% | 6.40 | 6.52 | 228793 | 14780.39 | 1.72% |
| 2025-10-09 | 6.35 | 6.47 | 0.16 | 2.54% | 6.18 | 6.64 | 512029 | 32779.76 | 3.85% |
| 2025-09-30 | 6.21 | 6.31 | 0.09 | 1.45% | 6.17 | 6.35 | 235410 | 14695.13 | 1.77% |
| 2025-09-29 | 6.16 | 6.22 | 0.03 | 0.48% | 5.99 | 6.26 | 252891 | 15556.56 | 1.90% |
| 2025-09-26 | 6.16 | 6.19 | 0.01 | 0.16% | 6.10 | 6.29 | 258860 | 16082.31 | 1.95% |
| 2025-09-25 | 6.01 | 6.18 | -0.29 | -4.48% | 6.01 | 6.37 | 689165 | 42731.30 | 5.19% |
| 2025-09-24 | 6.35 | 6.47 | 0.09 | 1.41% | 6.33 | 6.52 | 192154 | 12396.46 | 1.45% |
| 2025-09-23 | 6.51 | 6.38 | -0.16 | -2.45% | 6.27 | 6.52 | 283445 | 18045.47 | 2.13% |
| 2025-09-22 | 6.48 | 6.54 | 0.02 | 0.31% | 6.32 | 6.54 | 319946 | 20549.42 | 2.41% |
| 2025-09-19 | 6.60 | 6.52 | -0.08 | -1.21% | 6.47 | 6.67 | 244684 | 16004.24 | 1.84% |
| 2025-09-18 | 6.67 | 6.60 | -0.10 | -1.49% | 6.50 | 6.82 | 410943 | 27512.73 | 3.09% |
| 2025-09-17 | 6.72 | 6.70 | -0.07 | -1.03% | 6.68 | 6.77 | 235951 | 15828.61 | 1.78% |
| 2025-09-16 | 6.81 | 6.77 | -0.04 | -0.59% | 6.71 | 6.83 | 190926 | 12899.62 | 1.44% |
| 2025-09-15 | 6.90 | 6.81 | -0.09 | -1.30% | 6.75 | 6.90 | 282386 | 19225.37 | 2.12% |
| 2025-09-12 | 6.82 | 6.90 | 0.14 | 2.07% | 6.79 | 6.99 | 401578 | 27624.41 | 3.02% |
| 2025-09-11 | 6.70 | 6.76 | 0.06 | 0.90% | 6.53 | 6.78 | 300284 | 20057.99 | 2.26% |
| 2025-09-10 | 6.70 | 6.70 | -0.02 | -0.30% | 6.65 | 6.83 | 174612 | 11744.72 | 1.31% |
| 2025-09-09 | 6.85 | 6.72 | -0.15 | -2.18% | 6.72 | 6.92 | 247578 | 16848.45 | 1.86% |
| 2025-09-08 | 6.96 | 6.87 | -0.09 | -1.29% | 6.82 | 6.97 | 245571 | 16901.57 | 1.85% |
| 2025-09-05 | 6.81 | 6.96 | 0.12 | 1.75% | 6.73 | 7.02 | 326268 | 22415.48 | 2.45% |
| 2025-09-04 | 7.10 | 6.84 | -0.22 | -3.12% | 6.69 | 7.12 | 481858 | 33400.80 | 3.63% |
| 2025-09-03 | 7.07 | 7.06 | -0.08 | -1.12% | 7.01 | 7.22 | 335343 | 23861.27 | 2.52% |
| 2025-09-02 | 7.28 | 7.14 | 0.00 | 0.00% | 7.05 | 7.51 | 459395 | 33178.56 | 3.46% |
| 2025-09-01 | 7.22 | 7.14 | -0.09 | -1.24% | 7.12 | 7.35 | 412395 | 29814.98 | 3.10% |
| 2025-08-29 | 7.08 | 7.23 | -0.12 | -1.63% | 6.93 | 7.32 | 550516 | 39431.61 | 4.14% |
| 2025-08-28 | 7.21 | 7.35 | 0.15 | 2.08% | 7.16 | 7.35 | 436315 | 31685.95 | 3.28% |
| 2025-08-27 | 7.66 | 7.20 | -0.46 | -6.01% | 7.20 | 7.66 | 741911 | 54968.57 | 5.58% |
| 2025-08-26 | 7.53 | 7.66 | 0.14 | 1.86% | 7.42 | 7.80 | 701024 | 53473.64 | 5.27% |
| 2025-08-25 | 7.84 | 7.52 | -0.21 | -2.72% | 7.47 | 7.99 | 762137 | 58209.05 | 5.73% |
| 2025-08-22 | 7.51 | 7.73 | 0.13 | 1.71% | 7.48 | 7.88 | 546660 | 42125.83 | 4.11% |
| 2025-08-21 | 7.45 | 7.60 | 0.21 | 2.84% | 7.41 | 7.76 | 601924 | 45785.11 | 4.53% |
| 2025-08-20 | 7.68 | 7.39 | -0.35 | -4.52% | 7.30 | 7.85 | 822529 | 61245.74 | 6.19% |
重庆路桥(600106)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。
