| 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 | 5.39 | 5.51 | 0.11 | 2.04% | 5.39 | 5.52 | 126876 | 6957.28 | 0.95% |
| 2026-03-24 | 5.33 | 5.40 | 0.15 | 2.86% | 5.26 | 5.40 | 137516 | 7341.10 | 1.03% |
| 2026-03-23 | 5.37 | 5.25 | -0.18 | -3.31% | 5.22 | 5.50 | 229064 | 12222.57 | 1.72% |
| 2026-03-20 | 5.65 | 5.43 | -0.22 | -3.89% | 5.38 | 5.68 | 218557 | 12053.67 | 1.64% |
| 2026-03-19 | 5.81 | 5.65 | -0.22 | -3.75% | 5.62 | 5.86 | 148166 | 8465.24 | 1.11% |
| 2026-03-18 | 5.90 | 5.87 | -0.03 | -0.51% | 5.81 | 5.93 | 85502 | 5007.01 | 0.64% |
| 2026-03-17 | 5.96 | 5.90 | -0.06 | -1.01% | 5.89 | 5.99 | 82243 | 4887.24 | 0.62% |
| 2026-03-16 | 5.96 | 5.96 | -0.01 | -0.17% | 5.90 | 5.98 | 91797 | 5447.97 | 0.69% |
| 2026-03-13 | 6.03 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 118365 | 7109.06 | 0.89% |
| 2026-03-12 | 5.99 | 6.03 | -0.01 | -0.17% | 5.99 | 6.08 | 77292 | 4672.46 | 0.58% |
| 2026-03-11 | 6.09 | 6.04 | -0.06 | -0.98% | 6.02 | 6.11 | 98268 | 5938.35 | 0.74% |
| 2026-03-10 | 6.07 | 6.10 | 0.05 | 0.83% | 6.05 | 6.12 | 65943 | 4012.51 | 0.50% |
| 2026-03-09 | 6.10 | 6.05 | -0.07 | -1.14% | 5.99 | 6.10 | 94188 | 5674.53 | 0.71% |
| 2026-03-06 | 5.98 | 6.12 | 0.11 | 1.83% | 5.96 | 6.12 | 94484 | 5737.14 | 0.71% |
| 2026-03-05 | 5.98 | 6.01 | 0.09 | 1.52% | 5.96 | 6.05 | 85836 | 5156.29 | 0.65% |
| 2026-03-04 | 5.93 | 5.92 | -0.09 | -1.50% | 5.91 | 5.99 | 101477 | 6032.90 | 0.76% |
| 2026-03-03 | 6.13 | 6.01 | -0.10 | -1.64% | 5.97 | 6.14 | 176214 | 10642.87 | 1.33% |
| 2026-03-02 | 6.25 | 6.11 | -0.20 | -3.17% | 6.07 | 6.25 | 241302 | 14821.94 | 1.82% |
| 2026-02-27 | 6.24 | 6.31 | 0.07 | 1.12% | 6.21 | 6.34 | 132556 | 8321.25 | 1.00% |
| 2026-02-26 | 6.30 | 6.24 | -0.06 | -0.95% | 6.22 | 6.30 | 88096 | 5501.41 | 0.66% |
| 2026-02-25 | 6.25 | 6.30 | 0.05 | 0.80% | 6.23 | 6.32 | 103851 | 6533.88 | 0.78% |
| 2026-02-24 | 6.22 | 6.25 | 0.09 | 1.46% | 6.18 | 6.25 | 83601 | 5190.51 | 0.63% |
| 2026-02-13 | 6.20 | 6.16 | -0.04 | -0.65% | 6.16 | 6.23 | 85072 | 5277.23 | 0.64% |
| 2026-02-12 | 6.24 | 6.20 | -0.05 | -0.80% | 6.18 | 6.27 | 122772 | 7624.76 | 0.92% |
| 2026-02-11 | 6.31 | 6.25 | -0.06 | -0.95% | 6.24 | 6.32 | 79476 | 4988.01 | 0.60% |
| 2026-02-10 | 6.28 | 6.31 | 0.01 | 0.16% | 6.25 | 6.35 | 112849 | 7097.59 | 0.85% |
| 2026-02-09 | 6.28 | 6.30 | 0.06 | 0.96% | 6.23 | 6.32 | 88159 | 5545.60 | 0.66% |
| 2026-02-06 | 6.23 | 6.24 | -0.01 | -0.16% | 6.21 | 6.28 | 91698 | 5724.71 | 0.69% |
| 2026-02-05 | 6.32 | 6.25 | -0.10 | -1.57% | 6.24 | 6.36 | 124346 | 7831.55 | 0.94% |
| 2026-02-04 | 6.34 | 6.35 | -0.02 | -0.31% | 6.31 | 6.38 | 103563 | 6566.57 | 0.78% |
| 2026-02-03 | 6.37 | 6.37 | -0.01 | -0.16% | 6.34 | 6.44 | 145293 | 9255.19 | 1.09% |
| 2026-02-02 | 6.35 | 6.38 | 0.02 | 0.31% | 6.33 | 6.58 | 209647 | 13520.93 | 1.58% |
| 2026-01-30 | 6.39 | 6.36 | -0.05 | -0.78% | 6.34 | 6.46 | 148851 | 9507.09 | 1.12% |
| 2026-01-29 | 6.49 | 6.41 | -0.11 | -1.69% | 6.37 | 6.51 | 161798 | 10405.95 | 1.22% |
| 2026-01-28 | 6.41 | 6.52 | 0.08 | 1.24% | 6.37 | 6.60 | 290767 | 18881.65 | 2.19% |
| 2026-01-27 | 6.44 | 6.44 | 0.03 | 0.47% | 6.27 | 6.46 | 159786 | 10199.77 | 1.20% |
| 2026-01-26 | 6.56 | 6.41 | -0.16 | -2.44% | 6.38 | 6.56 | 234374 | 15094.33 | 1.76% |
| 2026-01-23 | 6.55 | 6.57 | 0.02 | 0.31% | 6.50 | 6.61 | 206488 | 13505.35 | 1.55% |
| 2026-01-22 | 6.56 | 6.55 | -0.03 | -0.46% | 6.53 | 6.58 | 163880 | 10741.97 | 1.23% |
| 2026-01-21 | 6.63 | 6.58 | -0.09 | -1.35% | 6.55 | 6.65 | 196448 | 12926.38 | 1.48% |
| 2026-01-20 | 6.55 | 6.67 | 0.09 | 1.37% | 6.50 | 6.73 | 325660 | 21618.54 | 2.45% |
| 2026-01-19 | 6.63 | 6.58 | -0.09 | -1.35% | 6.53 | 6.65 | 243134 | 15989.50 | 1.83% |
| 2026-01-16 | 6.54 | 6.67 | 0.14 | 2.14% | 6.51 | 6.76 | 395624 | 26255.19 | 2.98% |
| 2026-01-15 | 6.45 | 6.53 | 0.06 | 0.93% | 6.44 | 6.80 | 348520 | 22935.19 | 2.62% |
| 2026-01-14 | 6.46 | 6.47 | 0.01 | 0.15% | 6.41 | 6.58 | 339574 | 22013.50 | 2.56% |
| 2026-01-13 | 6.45 | 6.46 | 0.00 | 0.00% | 6.42 | 6.59 | 301437 | 19592.08 | 2.27% |
| 2026-01-12 | 6.46 | 6.46 | -0.01 | -0.15% | 6.37 | 6.48 | 276991 | 17775.60 | 2.08% |
| 2026-01-09 | 6.39 | 6.47 | 0.09 | 1.41% | 6.35 | 6.52 | 278228 | 17999.92 | 2.09% |
| 2026-01-08 | 6.38 | 6.38 | 0.01 | 0.16% | 6.34 | 6.43 | 172931 | 11032.40 | 1.30% |
| 2026-01-07 | 6.34 | 6.37 | 0.03 | 0.47% | 6.30 | 6.45 | 216931 | 13849.51 | 1.63% |
| 2026-01-06 | 6.28 | 6.34 | 0.07 | 1.12% | 6.26 | 6.40 | 163974 | 10361.73 | 1.23% |
| 2026-01-05 | 6.26 | 6.27 | 0.01 | 0.16% | 6.20 | 6.29 | 160892 | 10038.70 | 1.21% |
| 2025-12-31 | 6.25 | 6.26 | 0.01 | 0.16% | 6.22 | 6.27 | 102032 | 6370.87 | 0.77% |
| 2025-12-30 | 6.28 | 6.25 | -0.07 | -1.11% | 6.23 | 6.29 | 129999 | 8132.24 | 0.98% |
| 2025-12-29 | 6.33 | 6.32 | -0.05 | -0.78% | 6.27 | 6.41 | 151787 | 9623.30 | 1.14% |
| 2025-12-26 | 6.57 | 6.37 | -0.13 | -2.00% | 6.32 | 6.57 | 293303 | 18750.42 | 2.21% |
| 2025-12-25 | 6.35 | 6.50 | 0.30 | 4.84% | 6.35 | 6.50 | 381918 | 24551.33 | 2.87% |
| 2025-12-24 | 6.18 | 6.20 | 0.02 | 0.32% | 6.15 | 6.21 | 80377 | 4974.58 | 0.60% |
| 2025-12-23 | 6.25 | 6.18 | -0.07 | -1.12% | 6.16 | 6.27 | 95074 | 5881.17 | 0.72% |
| 2025-12-22 | 6.35 | 6.25 | -0.02 | -0.32% | 6.24 | 6.35 | 95079 | 5963.03 | 0.72% |
| 2025-12-19 | 6.21 | 6.27 | 0.06 | 0.97% | 6.21 | 6.30 | 104329 | 6529.40 | 0.79% |
| 2025-12-18 | 6.16 | 6.21 | 0.04 | 0.65% | 6.13 | 6.32 | 134405 | 8383.21 | 1.01% |
| 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% |
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。
