| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 58.66 | 59.82 | 0.42 | 0.71% | 58.08 | 59.96 | 50303 | 29853.79 | 1.04% |
| 2025-04-02 | 59.88 | 59.40 | -0.55 | -0.92% | 59.14 | 60.50 | 34246 | 20491.84 | 0.71% |
| 2025-04-01 | 58.79 | 59.95 | 1.42 | 2.43% | 58.54 | 60.09 | 50463 | 30101.08 | 1.04% |
| 2025-03-31 | 58.89 | 58.53 | -0.29 | -0.49% | 58.50 | 59.68 | 34803 | 20531.92 | 0.72% |
| 2025-03-28 | 59.01 | 58.82 | -0.38 | -0.64% | 58.80 | 59.49 | 24738 | 14623.89 | 0.51% |
| 2025-03-27 | 58.46 | 59.20 | 0.44 | 0.75% | 58.35 | 59.30 | 29943 | 17648.21 | 0.62% |
| 2025-03-26 | 58.94 | 58.76 | -0.37 | -0.63% | 58.31 | 59.28 | 29327 | 17248.49 | 0.61% |
| 2025-03-25 | 58.51 | 59.13 | 0.46 | 0.78% | 58.42 | 59.80 | 39161 | 23143.01 | 0.81% |
| 2025-03-24 | 58.44 | 58.67 | 0.22 | 0.38% | 58.07 | 58.90 | 32423 | 18978.65 | 0.67% |
| 2025-03-21 | 58.24 | 58.45 | 0.22 | 0.38% | 57.95 | 58.82 | 33948 | 19794.61 | 0.70% |
| 2025-03-20 | 60.00 | 58.23 | -1.47 | -2.46% | 58.03 | 60.00 | 52042 | 30568.58 | 1.08% |
| 2025-03-19 | 59.02 | 59.70 | 0.63 | 1.07% | 58.67 | 60.00 | 48814 | 28956.72 | 1.01% |
| 2025-03-18 | 59.10 | 59.07 | -0.25 | -0.42% | 58.50 | 59.50 | 41394 | 24414.88 | 0.86% |
| 2025-03-17 | 58.92 | 59.32 | 0.40 | 0.68% | 57.40 | 59.71 | 89352 | 52500.72 | 1.85% |
| 2025-03-14 | 57.00 | 58.92 | 2.06 | 3.62% | 56.90 | 59.24 | 106884 | 62346.43 | 2.21% |
| 2025-03-13 | 56.88 | 56.86 | -0.02 | -0.04% | 56.39 | 57.86 | 39860 | 22728.20 | 0.82% |
| 2025-03-12 | 58.12 | 56.88 | -0.67 | -1.16% | 56.84 | 58.79 | 57882 | 33299.64 | 1.20% |
| 2025-03-11 | 55.20 | 57.55 | 1.95 | 3.51% | 55.15 | 57.65 | 73902 | 41825.27 | 1.53% |
| 2025-03-10 | 55.57 | 55.60 | 0.03 | 0.05% | 55.14 | 55.70 | 25128 | 13928.52 | 0.52% |
| 2025-03-07 | 55.45 | 55.57 | 0.06 | 0.11% | 55.05 | 55.80 | 38391 | 21246.15 | 0.79% |
| 2025-03-06 | 55.50 | 55.51 | 0.31 | 0.56% | 55.01 | 55.55 | 43158 | 23869.11 | 0.89% |
| 2025-03-05 | 55.45 | 55.20 | -0.25 | -0.45% | 54.90 | 55.58 | 26651 | 14687.30 | 0.55% |
| 2025-03-04 | 55.50 | 55.45 | -0.13 | -0.23% | 54.80 | 55.58 | 26669 | 14730.75 | 0.55% |
| 2025-03-03 | 56.55 | 55.58 | -0.60 | -1.07% | 55.50 | 57.57 | 49902 | 28098.25 | 1.03% |
| 2025-02-28 | 56.87 | 56.18 | -0.70 | -1.23% | 56.18 | 57.67 | 44261 | 25228.17 | 0.91% |
| 2025-02-27 | 56.33 | 56.88 | 0.55 | 0.98% | 56.04 | 57.15 | 44814 | 25446.83 | 0.93% |
| 2025-02-26 | 55.33 | 56.33 | 1.00 | 1.81% | 55.33 | 56.35 | 46962 | 26335.66 | 0.97% |
| 2025-02-25 | 56.53 | 55.33 | -1.39 | -2.45% | 55.30 | 56.64 | 41248 | 23068.70 | 0.85% |
| 2025-02-24 | 56.90 | 56.72 | -0.34 | -0.60% | 56.41 | 57.26 | 37745 | 21443.24 | 0.78% |
| 2025-02-21 | 57.55 | 57.06 | -0.51 | -0.89% | 56.83 | 57.93 | 40012 | 22865.54 | 0.83% |
| 2025-02-20 | 57.00 | 57.57 | 0.37 | 0.65% | 56.88 | 57.82 | 37183 | 21345.25 | 0.77% |
| 2025-02-19 | 57.05 | 57.20 | 0.02 | 0.03% | 56.40 | 57.20 | 40541 | 23070.62 | 0.84% |
| 2025-02-18 | 56.60 | 57.18 | 0.66 | 1.17% | 56.17 | 57.85 | 61695 | 35319.30 | 1.27% |
| 2025-02-17 | 56.67 | 56.52 | -0.27 | -0.48% | 56.01 | 56.77 | 37168 | 20945.44 | 0.77% |
| 2025-02-14 | 56.90 | 56.79 | -0.09 | -0.16% | 56.52 | 57.05 | 28004 | 15894.22 | 0.58% |
| 2025-02-13 | 56.83 | 56.88 | 0.08 | 0.14% | 56.83 | 57.50 | 45749 | 26139.62 | 0.95% |
| 2025-02-12 | 56.80 | 56.80 | -0.07 | -0.12% | 56.40 | 57.05 | 35837 | 20290.46 | 0.74% |
| 2025-02-11 | 55.92 | 56.87 | 0.97 | 1.74% | 55.90 | 57.45 | 74885 | 42486.57 | 1.55% |
| 2025-02-10 | 55.20 | 55.90 | 0.70 | 1.27% | 54.82 | 56.01 | 55686 | 30889.25 | 1.15% |
| 2025-02-07 | 54.30 | 55.20 | 0.32 | 0.58% | 54.11 | 55.50 | 54464 | 29993.59 | 1.13% |
| 2025-02-06 | 54.48 | 54.88 | 0.41 | 0.75% | 54.21 | 54.96 | 33809 | 18465.35 | 0.70% |
| 2025-02-05 | 55.31 | 54.47 | -0.77 | -1.39% | 54.00 | 55.44 | 35566 | 19373.96 | 0.73% |
| 2025-01-27 | 54.47 | 55.24 | 0.83 | 1.53% | 54.45 | 55.44 | 52531 | 28886.41 | 1.09% |
| 2025-01-24 | 54.20 | 54.41 | 0.21 | 0.39% | 53.67 | 54.47 | 45813 | 24775.13 | 0.95% |
| 2025-01-23 | 54.73 | 54.20 | 0.06 | 0.11% | 54.11 | 55.00 | 42934 | 23423.39 | 0.89% |
| 2025-01-22 | 55.00 | 54.14 | -0.86 | -1.56% | 53.71 | 55.01 | 61714 | 33406.33 | 1.28% |
| 2025-01-21 | 57.30 | 55.00 | -1.82 | -3.20% | 54.85 | 57.43 | 93314 | 51871.77 | 1.93% |
| 2025-01-20 | 57.06 | 56.82 | 0.15 | 0.26% | 56.66 | 57.80 | 40383 | 23147.76 | 0.83% |
| 2025-01-17 | 56.06 | 56.67 | 0.61 | 1.09% | 55.68 | 56.96 | 49489 | 27969.49 | 1.02% |
| 2025-01-16 | 57.70 | 56.06 | -1.44 | -2.50% | 55.60 | 58.08 | 82676 | 46718.28 | 1.71% |
| 2025-01-15 | 58.00 | 57.50 | -0.62 | -1.07% | 57.41 | 58.14 | 27602 | 15913.93 | 0.57% |
| 2025-01-14 | 57.23 | 58.12 | 0.82 | 1.43% | 57.15 | 58.36 | 41364 | 23964.30 | 0.85% |
| 2025-01-13 | 56.40 | 57.30 | 0.82 | 1.45% | 56.20 | 57.53 | 33416 | 18986.62 | 0.69% |
| 2025-01-10 | 56.92 | 56.48 | -0.44 | -0.77% | 56.29 | 57.48 | 27978 | 15896.13 | 0.58% |
| 2025-01-09 | 57.30 | 56.92 | -0.70 | -1.21% | 56.56 | 57.88 | 43675 | 24914.57 | 0.90% |
| 2025-01-08 | 59.81 | 57.62 | -2.19 | -3.66% | 56.79 | 59.81 | 73632 | 42585.46 | 1.52% |
| 2025-01-07 | 60.26 | 59.81 | -0.36 | -0.60% | 59.28 | 60.45 | 32147 | 19186.63 | 0.66% |
| 2025-01-06 | 60.28 | 60.17 | -1.55 | -2.51% | 59.88 | 61.78 | 40728 | 24682.09 | 0.84% |
| 2025-01-03 | 62.72 | 61.72 | -1.00 | -1.59% | 61.36 | 63.15 | 37210 | 23158.13 | 0.77% |
| 2025-01-02 | 63.05 | 62.72 | -0.30 | -0.48% | 62.35 | 64.40 | 47777 | 30251.16 | 0.99% |
| 2024-12-31 | 63.26 | 63.02 | -0.24 | -0.38% | 62.97 | 64.38 | 39659 | 25249.26 | 0.82% |
| 2024-12-30 | 63.28 | 63.26 | -0.19 | -0.30% | 62.81 | 63.98 | 21299 | 13490.62 | 0.44% |
| 2024-12-27 | 64.19 | 63.45 | -0.75 | -1.17% | 63.25 | 64.33 | 25885 | 16511.39 | 0.53% |
| 2024-12-26 | 63.81 | 64.20 | 0.39 | 0.61% | 63.50 | 64.49 | 25180 | 16124.87 | 0.52% |
| 2024-12-25 | 63.89 | 63.81 | -0.36 | -0.56% | 63.21 | 64.30 | 18384 | 11715.82 | 0.38% |
| 2024-12-24 | 62.62 | 64.17 | 1.57 | 2.51% | 62.56 | 64.33 | 27766 | 17661.58 | 0.57% |
| 2024-12-23 | 63.80 | 62.60 | -1.30 | -2.03% | 62.59 | 64.24 | 31246 | 19759.32 | 0.65% |
| 2024-12-20 | 63.80 | 63.90 | 0.34 | 0.53% | 63.68 | 64.66 | 28054 | 17996.15 | 0.58% |
| 2024-12-19 | 65.70 | 65.06 | -1.31 | -1.97% | 64.57 | 66.08 | 42824 | 27927.51 | 0.88% |
| 2024-12-18 | 67.18 | 66.37 | -0.67 | -1.00% | 66.03 | 67.48 | 30390 | 20263.04 | 0.63% |
| 2024-12-17 | 66.25 | 67.04 | 0.79 | 1.19% | 66.25 | 67.98 | 55019 | 36874.80 | 1.14% |
| 2024-12-16 | 67.96 | 66.25 | -1.70 | -2.50% | 65.88 | 67.96 | 70098 | 46697.65 | 1.45% |
| 2024-12-13 | 67.00 | 67.95 | 0.30 | 0.44% | 66.50 | 68.94 | 144697 | 98589.99 | 2.99% |
| 2024-12-12 | 65.77 | 67.65 | 1.88 | 2.86% | 65.30 | 68.50 | 104985 | 70332.38 | 2.17% |
| 2024-12-11 | 64.43 | 65.77 | 1.35 | 2.10% | 64.00 | 66.28 | 73078 | 47761.17 | 1.51% |
| 2024-12-10 | 65.98 | 64.42 | 0.80 | 1.26% | 64.06 | 66.10 | 82810 | 54154.79 | 1.71% |
| 2024-12-09 | 64.57 | 63.62 | -1.36 | -2.09% | 63.20 | 64.89 | 45514 | 29078.85 | 0.94% |
| 2024-12-06 | 65.52 | 64.98 | -0.54 | -0.82% | 64.50 | 65.80 | 51064 | 33243.23 | 1.06% |
| 2024-12-05 | 63.81 | 65.52 | 1.30 | 2.02% | 63.62 | 66.34 | 95458 | 62206.04 | 1.97% |
| 2024-12-04 | 62.31 | 64.22 | 1.61 | 2.57% | 62.20 | 64.53 | 79509 | 50784.97 | 1.64% |
重庆啤酒(600132)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。
