| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 53.86 | 53.92 | 0.00 | 0.00% | 53.76 | 54.24 | 24378 | 13158.11 | 0.50% |
| 2025-10-14 | 53.39 | 53.92 | 0.53 | 0.99% | 53.27 | 53.99 | 32253 | 17327.62 | 0.67% |
| 2025-10-13 | 53.37 | 53.39 | -0.58 | -1.07% | 53.15 | 53.63 | 29158 | 15556.76 | 0.60% |
| 2025-10-10 | 53.61 | 53.97 | 0.32 | 0.60% | 53.45 | 54.16 | 25631 | 13822.35 | 0.53% |
| 2025-10-09 | 53.35 | 53.65 | 0.06 | 0.11% | 53.18 | 53.78 | 24941 | 13334.19 | 0.52% |
| 2025-09-30 | 53.50 | 53.59 | -0.13 | -0.24% | 53.50 | 53.80 | 16690 | 8954.15 | 0.34% |
| 2025-09-29 | 54.01 | 53.72 | -0.36 | -0.67% | 53.30 | 54.02 | 28572 | 15326.67 | 0.59% |
| 2025-09-26 | 53.43 | 54.08 | 0.40 | 0.75% | 53.31 | 54.20 | 24231 | 13027.57 | 0.50% |
| 2025-09-25 | 53.80 | 53.68 | -0.12 | -0.22% | 53.28 | 53.95 | 23591 | 12639.17 | 0.49% |
| 2025-09-24 | 53.40 | 53.80 | 0.41 | 0.77% | 53.08 | 53.93 | 21662 | 11589.29 | 0.45% |
| 2025-09-23 | 54.05 | 53.39 | -0.71 | -1.31% | 53.06 | 54.09 | 27242 | 14559.89 | 0.56% |
| 2025-09-22 | 54.39 | 54.10 | -0.58 | -1.06% | 54.02 | 54.47 | 21385 | 11584.08 | 0.44% |
| 2025-09-19 | 54.13 | 54.68 | 0.34 | 0.63% | 54.00 | 54.70 | 26999 | 14666.52 | 0.56% |
| 2025-09-18 | 54.68 | 54.34 | -0.34 | -0.62% | 54.12 | 54.75 | 31435 | 17098.87 | 0.65% |
| 2025-09-17 | 54.07 | 54.68 | 0.61 | 1.13% | 53.93 | 54.69 | 40146 | 21848.65 | 0.83% |
| 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% |
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。
