| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 55.65 | 55.61 | -0.06 | -0.11% | 55.46 | 56.65 | 76994 | 43097.16 | 1.59% |
| 2026-02-05 | 55.00 | 55.67 | 1.27 | 2.33% | 54.55 | 56.16 | 97201 | 53777.49 | 2.01% |
| 2026-02-04 | 53.94 | 54.40 | 0.68 | 1.27% | 53.35 | 54.67 | 41834 | 22707.01 | 0.86% |
| 2026-02-03 | 53.88 | 53.72 | -0.16 | -0.30% | 53.51 | 54.76 | 35519 | 19148.88 | 0.73% |
| 2026-02-02 | 52.39 | 53.88 | 1.77 | 3.40% | 52.20 | 54.61 | 106600 | 57685.40 | 2.20% |
| 2026-01-30 | 54.08 | 52.11 | -2.51 | -4.60% | 52.11 | 54.08 | 60995 | 32328.39 | 1.26% |
| 2026-01-29 | 52.83 | 54.62 | 1.82 | 3.45% | 52.71 | 54.64 | 76061 | 41022.25 | 1.57% |
| 2026-01-28 | 53.00 | 52.80 | -0.33 | -0.62% | 52.64 | 53.19 | 24922 | 13157.60 | 0.51% |
| 2026-01-27 | 53.29 | 53.13 | -0.16 | -0.30% | 52.77 | 53.55 | 24088 | 12799.52 | 0.50% |
| 2026-01-26 | 52.81 | 53.29 | 0.48 | 0.91% | 52.40 | 53.29 | 35774 | 18939.61 | 0.74% |
| 2026-01-23 | 52.80 | 52.81 | -0.02 | -0.04% | 52.65 | 53.09 | 20774 | 10973.67 | 0.43% |
| 2026-01-22 | 52.70 | 52.83 | 0.13 | 0.25% | 52.51 | 53.08 | 22193 | 11731.75 | 0.46% |
| 2026-01-21 | 52.80 | 52.70 | -0.09 | -0.17% | 52.41 | 52.88 | 19427 | 10224.74 | 0.40% |
| 2026-01-20 | 52.20 | 52.79 | 0.68 | 1.30% | 52.00 | 52.80 | 37749 | 19818.03 | 0.78% |
| 2026-01-19 | 51.89 | 52.11 | 0.21 | 0.40% | 51.80 | 52.23 | 18636 | 9706.63 | 0.39% |
| 2026-01-16 | 51.89 | 51.90 | 0.10 | 0.19% | 51.70 | 52.00 | 18760 | 9718.22 | 0.39% |
| 2026-01-15 | 51.79 | 51.80 | 0.00 | 0.00% | 51.71 | 52.09 | 19116 | 9913.04 | 0.39% |
| 2026-01-14 | 52.29 | 51.80 | -0.51 | -0.97% | 51.71 | 52.49 | 36925 | 19243.51 | 0.76% |
| 2026-01-13 | 52.61 | 52.31 | -0.30 | -0.57% | 52.20 | 52.83 | 26200 | 13736.01 | 0.54% |
| 2026-01-12 | 52.43 | 52.61 | 0.22 | 0.42% | 52.30 | 52.63 | 29237 | 15335.88 | 0.60% |
| 2026-01-09 | 52.20 | 52.39 | 0.17 | 0.33% | 52.12 | 52.44 | 20709 | 10831.96 | 0.43% |
| 2026-01-08 | 52.41 | 52.22 | -0.17 | -0.32% | 52.15 | 52.44 | 21064 | 11007.34 | 0.44% |
| 2026-01-07 | 52.83 | 52.39 | -0.44 | -0.83% | 52.32 | 52.83 | 24654 | 12941.04 | 0.51% |
| 2026-01-06 | 52.49 | 52.83 | 0.44 | 0.84% | 52.29 | 52.98 | 31287 | 16462.99 | 0.65% |
| 2026-01-05 | 52.24 | 52.39 | 0.15 | 0.29% | 52.15 | 52.42 | 19186 | 10036.65 | 0.40% |
| 2025-12-31 | 52.56 | 52.24 | -0.21 | -0.40% | 52.24 | 52.63 | 12388 | 6492.32 | 0.26% |
| 2025-12-30 | 52.32 | 52.45 | -0.06 | -0.11% | 52.23 | 52.69 | 15538 | 8152.66 | 0.32% |
| 2025-12-29 | 52.88 | 52.51 | -0.37 | -0.70% | 52.40 | 52.95 | 18712 | 9840.49 | 0.39% |
| 2025-12-26 | 52.76 | 52.88 | -0.06 | -0.11% | 52.76 | 53.14 | 13746 | 7275.94 | 0.28% |
| 2025-12-25 | 52.94 | 52.94 | 0.06 | 0.11% | 52.75 | 53.17 | 15857 | 8395.41 | 0.33% |
| 2025-12-24 | 53.50 | 52.88 | -0.62 | -1.16% | 52.85 | 53.50 | 18573 | 9843.83 | 0.38% |
| 2025-12-23 | 53.51 | 53.50 | 0.30 | 0.56% | 52.94 | 53.65 | 22375 | 11927.93 | 0.46% |
| 2025-12-22 | 53.68 | 53.20 | -0.43 | -0.80% | 53.19 | 53.95 | 18843 | 10079.78 | 0.39% |
| 2025-12-19 | 52.93 | 53.63 | 0.69 | 1.30% | 52.69 | 54.06 | 30964 | 16538.69 | 0.64% |
| 2025-12-18 | 53.18 | 52.94 | -0.24 | -0.45% | 52.58 | 53.25 | 21025 | 11118.05 | 0.43% |
| 2025-12-17 | 54.48 | 54.48 | -0.14 | -0.26% | 54.15 | 54.89 | 29843 | 16262.82 | 0.62% |
| 2025-12-16 | 54.45 | 54.62 | 0.31 | 0.57% | 54.11 | 54.69 | 29504 | 16098.02 | 0.61% |
| 2025-12-15 | 54.02 | 54.31 | 0.33 | 0.61% | 54.02 | 54.58 | 25583 | 13915.11 | 0.53% |
| 2025-12-12 | 53.59 | 53.98 | 0.57 | 1.07% | 53.59 | 54.39 | 45326 | 24544.11 | 0.94% |
| 2025-12-11 | 53.50 | 53.41 | -0.10 | -0.19% | 53.36 | 54.10 | 34533 | 18552.69 | 0.71% |
| 2025-12-10 | 52.52 | 53.51 | 0.99 | 1.88% | 52.50 | 53.76 | 34991 | 18640.03 | 0.72% |
| 2025-12-09 | 53.12 | 52.52 | -0.53 | -1.00% | 52.52 | 53.15 | 27575 | 14545.68 | 0.57% |
| 2025-12-08 | 53.50 | 53.05 | -0.44 | -0.82% | 53.02 | 53.71 | 22184 | 11795.40 | 0.46% |
| 2025-12-05 | 54.01 | 53.49 | -0.52 | -0.96% | 53.45 | 54.01 | 15221 | 8164.81 | 0.31% |
| 2025-12-04 | 54.37 | 54.01 | -0.29 | -0.53% | 53.90 | 54.50 | 12351 | 6682.87 | 0.26% |
| 2025-12-03 | 54.03 | 54.30 | 0.05 | 0.09% | 54.01 | 54.54 | 20617 | 11200.56 | 0.43% |
| 2025-12-02 | 53.90 | 54.25 | 0.35 | 0.65% | 53.81 | 54.36 | 21297 | 11541.57 | 0.44% |
| 2025-12-01 | 53.25 | 53.90 | 0.74 | 1.39% | 53.21 | 54.10 | 24497 | 13168.58 | 0.51% |
| 2025-11-28 | 53.09 | 53.16 | 0.15 | 0.28% | 52.93 | 53.25 | 13631 | 7237.81 | 0.28% |
| 2025-11-27 | 53.12 | 53.01 | -0.02 | -0.04% | 52.90 | 53.29 | 13048 | 6931.56 | 0.27% |
| 2025-11-26 | 53.36 | 53.03 | -0.33 | -0.62% | 52.93 | 53.59 | 21484 | 11423.25 | 0.44% |
| 2025-11-25 | 53.84 | 53.36 | -0.32 | -0.60% | 53.34 | 53.88 | 19564 | 10480.15 | 0.40% |
| 2025-11-24 | 53.76 | 53.68 | 0.22 | 0.41% | 53.52 | 54.05 | 16595 | 8927.56 | 0.34% |
| 2025-11-21 | 53.85 | 53.46 | -0.61 | -1.13% | 53.17 | 54.20 | 28513 | 15297.04 | 0.59% |
| 2025-11-20 | 54.25 | 54.07 | -0.18 | -0.33% | 53.80 | 54.39 | 18561 | 10039.42 | 0.38% |
| 2025-11-19 | 54.27 | 54.25 | -0.02 | -0.04% | 54.04 | 54.60 | 23121 | 12555.10 | 0.48% |
| 2025-11-18 | 54.30 | 54.27 | -0.04 | -0.07% | 54.09 | 54.85 | 24400 | 13297.48 | 0.50% |
| 2025-11-17 | 54.25 | 54.31 | 0.06 | 0.11% | 53.80 | 54.49 | 24945 | 13504.27 | 0.52% |
| 2025-11-14 | 54.35 | 54.25 | -0.20 | -0.37% | 54.20 | 54.98 | 30063 | 16418.38 | 0.62% |
| 2025-11-13 | 54.40 | 54.45 | 0.08 | 0.15% | 53.84 | 54.58 | 27111 | 14696.43 | 0.56% |
| 2025-11-12 | 54.28 | 54.37 | 0.02 | 0.04% | 54.00 | 54.63 | 27959 | 15220.40 | 0.58% |
| 2025-11-11 | 54.00 | 54.35 | 0.35 | 0.65% | 53.73 | 54.35 | 33280 | 17992.03 | 0.69% |
| 2025-11-10 | 53.13 | 54.00 | 0.94 | 1.77% | 53.00 | 54.04 | 42840 | 22972.83 | 0.89% |
| 2025-11-07 | 53.24 | 53.06 | -0.16 | -0.30% | 53.01 | 53.37 | 14325 | 7618.72 | 0.30% |
| 2025-11-06 | 53.44 | 53.22 | -0.22 | -0.41% | 53.16 | 53.44 | 15076 | 8031.12 | 0.31% |
| 2025-11-05 | 53.35 | 53.44 | 0.10 | 0.19% | 53.04 | 53.79 | 23388 | 12497.61 | 0.48% |
| 2025-11-04 | 53.71 | 53.34 | -0.37 | -0.69% | 53.31 | 53.80 | 14740 | 7894.24 | 0.30% |
| 2025-11-03 | 53.70 | 53.71 | 0.01 | 0.02% | 53.26 | 53.85 | 21190 | 11353.50 | 0.44% |
| 2025-10-31 | 53.28 | 53.70 | 0.20 | 0.37% | 53.28 | 54.10 | 37957 | 20395.35 | 0.78% |
| 2025-10-30 | 53.00 | 53.50 | 0.51 | 0.96% | 52.99 | 53.75 | 33327 | 17814.45 | 0.69% |
| 2025-10-29 | 53.18 | 52.99 | -0.20 | -0.38% | 52.70 | 53.24 | 18899 | 9999.26 | 0.39% |
| 2025-10-28 | 53.23 | 53.19 | -0.05 | -0.09% | 53.10 | 53.33 | 16500 | 8774.84 | 0.34% |
| 2025-10-27 | 53.30 | 53.24 | -0.04 | -0.08% | 53.10 | 53.42 | 17191 | 9154.90 | 0.36% |
| 2025-10-24 | 53.57 | 53.28 | -0.29 | -0.54% | 53.22 | 53.79 | 20071 | 10725.60 | 0.41% |
| 2025-10-23 | 53.58 | 53.57 | -0.01 | -0.02% | 53.35 | 53.68 | 12242 | 6544.42 | 0.25% |
| 2025-10-22 | 53.46 | 53.58 | 0.11 | 0.21% | 53.40 | 53.90 | 17815 | 9562.87 | 0.37% |
| 2025-10-21 | 53.40 | 53.47 | 0.12 | 0.22% | 53.32 | 53.66 | 14732 | 7879.74 | 0.30% |
| 2025-10-20 | 53.44 | 53.35 | -0.03 | -0.06% | 53.28 | 53.62 | 16107 | 8604.05 | 0.33% |
| 2025-10-17 | 53.93 | 53.38 | -0.66 | -1.22% | 53.34 | 54.07 | 20859 | 11185.80 | 0.43% |
| 2025-10-16 | 53.92 | 54.04 | 0.12 | 0.22% | 53.77 | 54.31 | 21811 | 11778.57 | 0.45% |
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。
