| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.29 | 6.26 | -0.03 | -0.48% | 6.17 | 6.32 | 219254 | 13670.72 | 1.65% |
| 2025-07-03 | 6.18 | 6.29 | 0.09 | 1.45% | 6.16 | 6.33 | 212026 | 13251.63 | 1.60% |
| 2025-07-02 | 6.38 | 6.20 | -0.19 | -2.97% | 6.17 | 6.38 | 301576 | 18837.66 | 2.27% |
| 2025-07-01 | 6.08 | 6.39 | 0.26 | 4.24% | 5.98 | 6.46 | 532660 | 33428.92 | 4.01% |
| 2025-06-30 | 6.06 | 6.13 | 0.07 | 1.16% | 6.01 | 6.20 | 276443 | 16921.63 | 2.08% |
| 2025-06-27 | 6.00 | 6.06 | 0.01 | 0.17% | 6.00 | 6.09 | 146873 | 8884.46 | 1.11% |
| 2025-06-26 | 6.09 | 6.05 | -0.06 | -0.98% | 6.01 | 6.15 | 262057 | 15913.09 | 1.97% |
| 2025-06-25 | 6.12 | 6.11 | 0.01 | 0.16% | 6.07 | 6.17 | 187517 | 11474.40 | 1.41% |
| 2025-06-24 | 6.10 | 6.14 | 0.05 | 0.82% | 6.10 | 6.19 | 150256 | 9225.40 | 1.13% |
| 2025-06-23 | 6.15 | 6.09 | -0.07 | -1.14% | 6.05 | 6.16 | 205648 | 12527.02 | 1.55% |
| 2025-06-20 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.23 | 162553 | 10040.98 | 1.22% |
| 2025-06-19 | 6.32 | 6.19 | -0.17 | -2.67% | 6.14 | 6.37 | 251664 | 15693.07 | 1.89% |
| 2025-06-18 | 6.26 | 6.36 | 0.12 | 1.92% | 6.21 | 6.39 | 286572 | 18097.51 | 2.16% |
| 2025-06-17 | 6.45 | 6.24 | -0.22 | -3.41% | 6.22 | 6.46 | 412483 | 25994.53 | 3.10% |
| 2025-06-16 | 6.38 | 6.46 | 0.04 | 0.62% | 6.36 | 6.67 | 325200 | 21192.34 | 2.45% |
| 2025-06-13 | 6.40 | 6.42 | 0.00 | 0.00% | 6.33 | 6.53 | 263600 | 16951.97 | 1.98% |
| 2025-06-12 | 6.62 | 6.42 | -0.22 | -3.31% | 6.42 | 6.62 | 373953 | 24342.93 | 2.81% |
| 2025-06-11 | 6.40 | 6.64 | 0.22 | 3.43% | 6.36 | 6.69 | 428327 | 27977.71 | 3.22% |
| 2025-06-10 | 6.37 | 6.42 | 0.04 | 0.63% | 6.22 | 6.44 | 328438 | 20791.51 | 2.47% |
| 2025-06-09 | 6.35 | 6.38 | 0.03 | 0.47% | 6.16 | 6.39 | 311108 | 19622.31 | 2.34% |
| 2025-06-06 | 6.15 | 6.35 | 0.17 | 2.75% | 6.14 | 6.56 | 531451 | 33924.79 | 4.00% |
| 2025-06-05 | 6.07 | 6.18 | 0.09 | 1.48% | 6.07 | 6.22 | 239364 | 14745.46 | 1.80% |
| 2025-06-04 | 6.10 | 6.09 | -0.01 | -0.16% | 6.03 | 6.13 | 217728 | 13232.18 | 1.64% |
| 2025-06-03 | 6.00 | 6.10 | 0.08 | 1.33% | 5.97 | 6.22 | 350621 | 21440.63 | 2.64% |
| 2025-05-30 | 5.95 | 6.02 | 0.07 | 1.18% | 5.92 | 6.10 | 334010 | 20087.26 | 2.51% |
| 2025-05-29 | 5.93 | 5.95 | 0.01 | 0.17% | 5.85 | 5.97 | 227386 | 13428.83 | 1.71% |
| 2025-05-28 | 5.86 | 5.94 | 0.04 | 0.68% | 5.85 | 6.01 | 249133 | 14773.08 | 1.87% |
| 2025-05-27 | 5.81 | 5.90 | 0.01 | 0.17% | 5.81 | 5.94 | 278852 | 16395.31 | 2.10% |
| 2025-05-26 | 5.46 | 5.89 | 0.39 | 7.09% | 5.46 | 5.97 | 531260 | 30801.91 | 4.00% |
| 2025-05-23 | 5.63 | 5.50 | -0.14 | -2.48% | 5.49 | 5.64 | 178446 | 9939.37 | 1.34% |
| 2025-05-22 | 5.65 | 5.64 | -0.04 | -0.70% | 5.62 | 5.79 | 186274 | 10610.86 | 1.40% |
| 2025-05-21 | 5.68 | 5.68 | -0.04 | -0.70% | 5.65 | 5.73 | 172219 | 9795.68 | 1.30% |
| 2025-05-20 | 5.63 | 5.72 | 0.07 | 1.24% | 5.57 | 5.73 | 272988 | 15439.91 | 2.05% |
| 2025-05-19 | 5.50 | 5.65 | 0.23 | 4.24% | 5.48 | 5.69 | 383017 | 21534.63 | 2.88% |
| 2025-05-16 | 5.47 | 5.42 | -0.05 | -0.91% | 5.40 | 5.49 | 121511 | 6605.08 | 0.91% |
| 2025-05-15 | 5.45 | 5.47 | 0.01 | 0.18% | 5.42 | 5.61 | 242520 | 13352.75 | 1.82% |
| 2025-05-14 | 5.41 | 5.46 | 0.06 | 1.11% | 5.41 | 5.52 | 146197 | 7984.78 | 1.10% |
| 2025-05-13 | 5.50 | 5.40 | -0.02 | -0.37% | 5.38 | 5.50 | 100560 | 5448.24 | 0.76% |
| 2025-05-12 | 5.38 | 5.42 | 0.03 | 0.56% | 5.38 | 5.48 | 125068 | 6782.77 | 0.94% |
| 2025-05-09 | 5.46 | 5.39 | -0.07 | -1.28% | 5.36 | 5.47 | 129822 | 7006.58 | 0.98% |
| 2025-05-08 | 5.46 | 5.46 | -0.04 | -0.73% | 5.40 | 5.49 | 133496 | 7282.37 | 1.00% |
| 2025-05-07 | 5.52 | 5.50 | 0.00 | 0.00% | 5.44 | 5.56 | 241396 | 13248.04 | 1.82% |
| 2025-05-06 | 5.37 | 5.50 | 0.19 | 3.58% | 5.31 | 5.51 | 268185 | 14521.60 | 2.02% |
| 2025-04-30 | 5.30 | 5.31 | 0.17 | 3.31% | 5.22 | 5.44 | 337898 | 18105.50 | 2.54% |
| 2025-04-29 | 5.05 | 5.14 | 0.10 | 1.98% | 5.01 | 5.22 | 163797 | 8422.19 | 1.23% |
| 2025-04-28 | 5.09 | 5.04 | -0.05 | -0.98% | 5.02 | 5.10 | 93886 | 4737.83 | 0.71% |
| 2025-04-25 | 5.08 | 5.09 | -0.01 | -0.20% | 5.03 | 5.13 | 119526 | 6075.18 | 0.90% |
| 2025-04-24 | 5.20 | 5.10 | -0.10 | -1.92% | 5.08 | 5.23 | 139442 | 7170.06 | 1.05% |
| 2025-04-23 | 5.13 | 5.20 | 0.04 | 0.78% | 5.13 | 5.32 | 197829 | 10340.89 | 1.49% |
| 2025-04-22 | 5.08 | 5.16 | 0.07 | 1.38% | 5.07 | 5.20 | 175726 | 9032.70 | 1.32% |
| 2025-04-21 | 5.06 | 5.09 | -0.03 | -0.59% | 5.03 | 5.11 | 137698 | 6993.31 | 1.04% |
| 2025-04-18 | 5.01 | 5.12 | 0.09 | 1.79% | 5.01 | 5.22 | 236894 | 12147.80 | 1.78% |
| 2025-04-17 | 5.00 | 5.03 | -0.01 | -0.20% | 4.99 | 5.10 | 97980 | 4956.50 | 0.74% |
| 2025-04-16 | 5.03 | 5.04 | -0.02 | -0.40% | 4.92 | 5.09 | 135447 | 6783.27 | 1.02% |
| 2025-04-15 | 5.11 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 95242 | 4825.12 | 0.72% |
| 2025-04-14 | 5.11 | 5.11 | 0.05 | 0.99% | 5.08 | 5.17 | 125856 | 6430.52 | 0.95% |
| 2025-04-11 | 5.00 | 5.06 | 0.01 | 0.20% | 4.97 | 5.11 | 125495 | 6356.71 | 0.94% |
| 2025-04-10 | 5.05 | 5.05 | 0.02 | 0.40% | 5.04 | 5.17 | 220071 | 11236.80 | 1.66% |
| 2025-04-09 | 4.74 | 5.03 | 0.24 | 5.01% | 4.50 | 5.05 | 324635 | 15599.61 | 2.44% |
| 2025-04-08 | 4.90 | 4.79 | -0.15 | -3.04% | 4.65 | 4.99 | 317504 | 15248.78 | 2.39% |
| 2025-04-07 | 5.21 | 4.94 | -0.55 | -10.02% | 4.94 | 5.26 | 259794 | 13024.45 | 1.95% |
| 2025-04-03 | 5.32 | 5.49 | 0.13 | 2.43% | 5.31 | 5.63 | 233894 | 12841.31 | 1.76% |
| 2025-04-02 | 5.36 | 5.36 | 0.00 | 0.00% | 5.32 | 5.38 | 99398 | 5314.11 | 0.75% |
| 2025-04-01 | 5.38 | 5.36 | -0.01 | -0.19% | 5.34 | 5.43 | 102415 | 5520.90 | 0.77% |
| 2025-03-31 | 5.38 | 5.37 | -0.03 | -0.56% | 5.25 | 5.40 | 178841 | 9530.39 | 1.35% |
| 2025-03-28 | 5.52 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 151373 | 8222.44 | 1.14% |
| 2025-03-27 | 5.60 | 5.52 | -0.09 | -1.60% | 5.50 | 5.62 | 140098 | 7778.81 | 1.05% |
| 2025-03-26 | 5.49 | 5.61 | 0.13 | 2.37% | 5.46 | 5.66 | 158433 | 8831.19 | 1.19% |
| 2025-03-25 | 5.55 | 5.48 | -0.05 | -0.90% | 5.46 | 5.57 | 129567 | 7123.11 | 0.97% |
| 2025-03-24 | 5.70 | 5.53 | -0.17 | -2.98% | 5.40 | 5.70 | 290079 | 16101.64 | 2.18% |
| 2025-03-21 | 5.72 | 5.70 | -0.03 | -0.52% | 5.67 | 5.89 | 236251 | 13613.19 | 1.78% |
| 2025-03-20 | 5.60 | 5.73 | 0.14 | 2.50% | 5.57 | 5.86 | 390304 | 22525.58 | 2.94% |
| 2025-03-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.55 | 5.63 | 115998 | 6482.42 | 0.87% |
| 2025-03-18 | 5.64 | 5.61 | -0.04 | -0.71% | 5.59 | 5.67 | 164282 | 9233.52 | 1.24% |
| 2025-03-17 | 5.71 | 5.65 | -0.06 | -1.05% | 5.63 | 5.74 | 168230 | 9560.07 | 1.27% |
| 2025-03-14 | 5.69 | 5.71 | 0.04 | 0.71% | 5.62 | 5.72 | 176124 | 9996.18 | 1.33% |
| 2025-03-13 | 5.79 | 5.67 | -0.15 | -2.58% | 5.61 | 5.85 | 245537 | 13988.04 | 1.85% |
| 2025-03-12 | 5.72 | 5.82 | 0.10 | 1.75% | 5.71 | 5.95 | 291616 | 17000.66 | 2.19% |
| 2025-03-11 | 5.62 | 5.72 | 0.03 | 0.53% | 5.61 | 5.74 | 170330 | 9701.98 | 1.28% |
| 2025-03-10 | 5.62 | 5.69 | 0.03 | 0.53% | 5.60 | 5.79 | 257320 | 14616.47 | 1.94% |
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。
