| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.16 | 54.07 | -0.09 | -0.17% | 53.91 | 54.28 | 28934 | 15643.70 | 0.60% |
| 2025-09-15 | 54.43 | 54.16 | -0.35 | -0.64% | 54.08 | 54.43 | 36736 | 19904.74 | 0.76% |
| 2025-09-12 | 54.80 | 54.51 | -0.34 | -0.62% | 54.51 | 54.90 | 39624 | 21639.09 | 0.82% |
| 2025-09-11 | 54.88 | 54.85 | 0.02 | 0.04% | 54.50 | 54.88 | 38966 | 21295.44 | 0.81% |
| 2025-09-10 | 54.97 | 54.83 | -0.13 | -0.24% | 54.82 | 55.06 | 22255 | 12215.96 | 0.46% |
| 2025-09-09 | 55.08 | 54.96 | -0.12 | -0.22% | 54.74 | 55.09 | 29130 | 15983.40 | 0.60% |
| 2025-09-08 | 54.99 | 55.08 | 0.08 | 0.15% | 54.72 | 55.13 | 48401 | 26598.90 | 1.00% |
| 2025-09-05 | 54.96 | 55.00 | 0.04 | 0.07% | 54.68 | 55.08 | 34197 | 18770.29 | 0.71% |
| 2025-09-04 | 54.52 | 54.96 | 0.30 | 0.55% | 54.34 | 55.15 | 47122 | 25791.45 | 0.97% |
| 2025-09-03 | 55.09 | 54.66 | -0.37 | -0.67% | 54.54 | 55.40 | 42762 | 23428.81 | 0.88% |
| 2025-09-02 | 55.05 | 55.03 | -0.04 | -0.07% | 54.72 | 55.30 | 49411 | 27172.60 | 1.02% |
| 2025-09-01 | 55.36 | 55.07 | -0.36 | -0.65% | 54.90 | 55.42 | 54329 | 29938.92 | 1.12% |
| 2025-08-29 | 55.00 | 55.43 | 0.37 | 0.67% | 54.89 | 55.69 | 60446 | 33503.29 | 1.25% |
| 2025-08-28 | 55.31 | 55.06 | -0.24 | -0.43% | 54.38 | 55.43 | 64776 | 35584.86 | 1.34% |
| 2025-08-27 | 55.90 | 55.30 | -0.60 | -1.07% | 55.20 | 56.10 | 75956 | 42264.25 | 1.57% |
| 2025-08-26 | 56.35 | 55.90 | -0.55 | -0.97% | 55.90 | 56.77 | 116206 | 65352.14 | 2.40% |
| 2025-08-25 | 55.86 | 56.45 | 0.70 | 1.26% | 55.82 | 56.77 | 96894 | 54446.82 | 2.00% |
| 2025-08-22 | 55.72 | 55.75 | -0.06 | -0.11% | 55.50 | 55.81 | 50488 | 28090.01 | 1.04% |
| 2025-08-21 | 55.98 | 55.81 | -0.23 | -0.41% | 55.50 | 55.98 | 59014 | 32897.41 | 1.22% |
| 2025-08-20 | 55.36 | 56.04 | 0.68 | 1.23% | 55.10 | 56.34 | 68077 | 37988.11 | 1.41% |
| 2025-08-19 | 55.26 | 55.36 | 0.05 | 0.09% | 55.20 | 55.76 | 45787 | 25378.67 | 0.95% |
| 2025-08-18 | 55.16 | 55.31 | 0.05 | 0.09% | 55.02 | 55.43 | 50839 | 28092.02 | 1.05% |
| 2025-08-15 | 54.77 | 55.26 | -0.31 | -0.56% | 54.65 | 55.32 | 58742 | 32280.15 | 1.21% |
| 2025-08-14 | 55.42 | 55.57 | 0.18 | 0.32% | 55.33 | 56.06 | 39821 | 22177.06 | 0.82% |
| 2025-08-13 | 55.43 | 55.39 | -0.03 | -0.05% | 55.21 | 55.58 | 31911 | 17680.04 | 0.66% |
| 2025-08-12 | 55.25 | 55.42 | 0.17 | 0.31% | 55.09 | 55.66 | 35536 | 19684.24 | 0.73% |
| 2025-08-11 | 55.19 | 55.25 | 0.07 | 0.13% | 54.90 | 55.40 | 29487 | 16273.39 | 0.61% |
| 2025-08-08 | 55.40 | 55.18 | -0.28 | -0.50% | 55.15 | 55.52 | 25347 | 14004.42 | 0.52% |
| 2025-08-07 | 55.37 | 55.46 | 0.10 | 0.18% | 55.30 | 55.65 | 27896 | 15470.67 | 0.58% |
| 2025-08-06 | 55.35 | 55.36 | 0.01 | 0.02% | 55.19 | 55.46 | 24909 | 13782.85 | 0.51% |
| 2025-08-05 | 55.26 | 55.35 | 0.10 | 0.18% | 55.08 | 55.38 | 37238 | 20556.21 | 0.77% |
| 2025-08-04 | 55.08 | 55.25 | 0.00 | 0.00% | 55.01 | 55.40 | 25389 | 14018.72 | 0.52% |
| 2025-08-01 | 55.16 | 55.25 | 0.03 | 0.05% | 55.08 | 55.43 | 25674 | 14182.77 | 0.53% |
| 2025-07-31 | 56.35 | 55.22 | -1.19 | -2.11% | 55.11 | 56.35 | 49028 | 27267.68 | 1.01% |
| 2025-07-30 | 56.22 | 56.41 | 0.19 | 0.34% | 56.04 | 57.10 | 51271 | 29078.04 | 1.06% |
| 2025-07-29 | 56.44 | 56.22 | -0.29 | -0.51% | 56.01 | 56.66 | 30266 | 17011.41 | 0.63% |
| 2025-07-28 | 56.48 | 56.51 | 0.00 | 0.00% | 56.23 | 57.06 | 42870 | 24271.16 | 0.89% |
| 2025-07-25 | 56.25 | 56.51 | 0.22 | 0.39% | 56.25 | 57.38 | 64277 | 36488.89 | 1.33% |
| 2025-07-24 | 55.84 | 56.29 | 0.36 | 0.64% | 55.64 | 56.37 | 67738 | 37905.58 | 1.40% |
| 2025-07-23 | 56.30 | 55.93 | -0.36 | -0.64% | 55.81 | 56.50 | 51943 | 29149.63 | 1.07% |
| 2025-07-22 | 55.41 | 56.29 | 0.90 | 1.62% | 55.28 | 56.34 | 80077 | 44738.01 | 1.65% |
| 2025-07-21 | 55.35 | 55.39 | 0.04 | 0.07% | 55.15 | 55.40 | 35662 | 19727.55 | 0.74% |
| 2025-07-18 | 55.14 | 55.35 | 0.22 | 0.40% | 55.02 | 55.35 | 36504 | 20143.46 | 0.75% |
| 2025-07-17 | 55.28 | 55.13 | -0.09 | -0.16% | 55.07 | 55.49 | 31507 | 17386.85 | 0.65% |
| 2025-07-16 | 55.06 | 55.22 | 0.09 | 0.16% | 55.05 | 55.29 | 18995 | 10484.62 | 0.39% |
| 2025-07-15 | 55.60 | 55.13 | -0.46 | -0.83% | 55.00 | 55.60 | 31100 | 17173.94 | 0.64% |
| 2025-07-14 | 55.40 | 55.59 | 0.22 | 0.40% | 55.10 | 55.63 | 36776 | 20361.87 | 0.76% |
| 2025-07-11 | 55.40 | 55.37 | -0.04 | -0.07% | 55.22 | 55.68 | 44414 | 24624.80 | 0.92% |
| 2025-07-10 | 55.31 | 55.41 | 0.08 | 0.14% | 55.09 | 55.55 | 31962 | 17675.39 | 0.66% |
| 2025-07-09 | 55.22 | 55.33 | 0.12 | 0.22% | 55.16 | 55.59 | 41125 | 22754.39 | 0.85% |
| 2025-07-08 | 55.14 | 55.21 | 0.07 | 0.13% | 55.07 | 55.29 | 30536 | 16842.03 | 0.63% |
| 2025-07-07 | 55.60 | 55.14 | -0.18 | -0.33% | 55.08 | 55.65 | 25500 | 14105.76 | 0.53% |
| 2025-07-04 | 55.17 | 55.32 | 0.10 | 0.18% | 55.02 | 55.38 | 25689 | 14194.20 | 0.53% |
| 2025-07-03 | 55.14 | 55.22 | 0.08 | 0.15% | 55.01 | 55.28 | 22404 | 12356.82 | 0.46% |
| 2025-07-02 | 54.96 | 55.14 | 0.08 | 0.15% | 54.92 | 55.33 | 24859 | 13693.02 | 0.51% |
| 2025-07-01 | 55.26 | 55.06 | -0.04 | -0.07% | 54.91 | 55.27 | 21932 | 12062.84 | 0.45% |
| 2025-06-30 | 55.05 | 55.10 | 0.05 | 0.09% | 54.82 | 55.30 | 23874 | 13138.51 | 0.49% |
| 2025-06-27 | 55.15 | 55.05 | -0.05 | -0.09% | 54.83 | 55.32 | 21025 | 11586.70 | 0.43% |
| 2025-06-26 | 55.36 | 55.10 | -0.46 | -0.83% | 55.08 | 55.52 | 28933 | 15990.56 | 0.60% |
| 2025-06-25 | 55.14 | 55.56 | 0.42 | 0.76% | 54.93 | 55.57 | 29608 | 16352.02 | 0.61% |
| 2025-06-24 | 54.57 | 55.14 | 0.61 | 1.12% | 54.57 | 55.16 | 24595 | 13515.97 | 0.51% |
| 2025-06-23 | 54.48 | 54.53 | -0.29 | -0.53% | 54.13 | 54.65 | 24195 | 13162.06 | 0.50% |
| 2025-06-20 | 54.96 | 54.82 | 0.09 | 0.16% | 54.68 | 55.28 | 26585 | 14609.39 | 0.55% |
| 2025-06-19 | 56.25 | 55.63 | -0.68 | -1.21% | 55.50 | 56.31 | 30171 | 16830.88 | 0.62% |
| 2025-06-18 | 56.99 | 56.31 | -0.17 | -0.30% | 56.26 | 57.07 | 24920 | 14104.16 | 0.51% |
| 2025-06-17 | 56.39 | 56.48 | 0.21 | 0.37% | 56.27 | 56.57 | 20174 | 11384.25 | 0.42% |
| 2025-06-16 | 56.27 | 56.27 | -0.45 | -0.79% | 56.20 | 56.65 | 34570 | 19489.91 | 0.71% |
| 2025-06-13 | 56.60 | 56.72 | -0.02 | -0.04% | 56.13 | 56.83 | 37047 | 20916.72 | 0.77% |
| 2025-06-12 | 57.69 | 56.74 | -0.97 | -1.68% | 56.66 | 57.70 | 52664 | 30003.79 | 1.09% |
| 2025-06-11 | 57.61 | 57.71 | 0.11 | 0.19% | 57.52 | 57.87 | 23604 | 13623.33 | 0.49% |
| 2025-06-10 | 58.01 | 57.60 | -0.56 | -0.96% | 57.37 | 58.42 | 38880 | 22495.57 | 0.80% |
| 2025-06-09 | 57.95 | 58.16 | 0.21 | 0.36% | 57.56 | 58.22 | 36793 | 21315.46 | 0.76% |
| 2025-06-06 | 58.70 | 57.95 | -0.80 | -1.36% | 57.90 | 58.77 | 41568 | 24185.40 | 0.86% |
| 2025-06-05 | 60.13 | 58.75 | -1.67 | -2.76% | 58.59 | 60.50 | 63489 | 37585.05 | 1.31% |
| 2025-06-04 | 58.37 | 60.42 | 1.94 | 3.32% | 58.30 | 60.49 | 70802 | 42151.34 | 1.46% |
| 2025-06-03 | 57.75 | 58.48 | 0.68 | 1.18% | 57.60 | 59.20 | 40378 | 23654.73 | 0.83% |
| 2025-05-30 | 58.61 | 57.80 | -0.85 | -1.45% | 57.80 | 59.19 | 34060 | 19884.57 | 0.70% |
| 2025-05-29 | 58.46 | 58.65 | -0.11 | -0.19% | 58.01 | 58.96 | 46094 | 26988.16 | 0.95% |
| 2025-05-28 | 57.24 | 58.76 | 1.51 | 2.64% | 57.07 | 58.95 | 74099 | 43272.54 | 1.53% |
| 2025-05-27 | 56.70 | 57.25 | 0.67 | 1.18% | 56.59 | 58.13 | 67214 | 38772.34 | 1.39% |
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。
