| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.38 | 5.37 | 0.00 | 0.00% | 5.36 | 5.44 | 67025 | 3612.69 | 0.56% |
| 2025-10-24 | 5.44 | 5.37 | -0.07 | -1.29% | 5.37 | 5.46 | 81044 | 4381.50 | 0.68% |
| 2025-10-23 | 5.40 | 5.44 | 0.05 | 0.93% | 5.37 | 5.46 | 102381 | 5552.29 | 0.86% |
| 2025-10-22 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 58624 | 3166.77 | 0.49% |
| 2025-10-21 | 5.34 | 5.41 | 0.05 | 0.93% | 5.30 | 5.42 | 93475 | 5030.32 | 0.79% |
| 2025-10-20 | 5.34 | 5.36 | 0.02 | 0.37% | 5.31 | 5.40 | 64763 | 3463.75 | 0.55% |
| 2025-10-17 | 5.35 | 5.34 | -0.05 | -0.93% | 5.33 | 5.43 | 102232 | 5502.49 | 0.86% |
| 2025-10-16 | 5.40 | 5.39 | 0.06 | 1.13% | 5.35 | 5.46 | 124190 | 6698.00 | 1.05% |
| 2025-10-15 | 5.42 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 97997 | 5223.02 | 0.83% |
| 2025-10-14 | 5.24 | 5.41 | 0.14 | 2.66% | 5.24 | 5.51 | 201412 | 10830.59 | 1.70% |
| 2025-10-13 | 5.18 | 5.27 | 0.07 | 1.35% | 5.14 | 5.28 | 100230 | 5242.69 | 0.84% |
| 2025-10-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.13 | 5.23 | 72659 | 3778.60 | 0.61% |
| 2025-10-09 | 5.16 | 5.15 | -0.01 | -0.19% | 5.11 | 5.16 | 57411 | 2951.87 | 0.48% |
| 2025-09-30 | 5.22 | 5.16 | -0.04 | -0.77% | 5.16 | 5.22 | 53434 | 2767.27 | 0.45% |
| 2025-09-29 | 5.24 | 5.20 | -0.05 | -0.95% | 5.18 | 5.24 | 48905 | 2545.94 | 0.41% |
| 2025-09-26 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.26 | 42672 | 2233.74 | 0.36% |
| 2025-09-25 | 5.30 | 5.24 | -0.10 | -1.87% | 5.24 | 5.32 | 78934 | 4153.94 | 0.67% |
| 2025-09-24 | 5.31 | 5.34 | -0.03 | -0.56% | 5.25 | 5.41 | 129827 | 6906.74 | 1.09% |
| 2025-09-23 | 5.22 | 5.37 | 0.11 | 2.09% | 5.18 | 5.51 | 156834 | 8420.83 | 1.32% |
| 2025-09-22 | 5.33 | 5.26 | -0.08 | -1.50% | 5.23 | 5.34 | 58287 | 3068.47 | 0.49% |
| 2025-09-19 | 5.35 | 5.34 | -0.01 | -0.19% | 5.30 | 5.45 | 74532 | 3989.37 | 0.63% |
| 2025-09-18 | 5.44 | 5.35 | -0.11 | -2.01% | 5.32 | 5.46 | 99251 | 5352.87 | 0.84% |
| 2025-09-17 | 5.44 | 5.46 | -0.03 | -0.55% | 5.42 | 5.51 | 89705 | 4899.49 | 0.76% |
| 2025-09-16 | 5.41 | 5.49 | 0.10 | 1.86% | 5.38 | 5.51 | 135062 | 7384.18 | 1.14% |
| 2025-09-15 | 5.43 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 49076 | 2651.98 | 0.41% |
| 2025-09-12 | 5.38 | 5.42 | 0.03 | 0.56% | 5.38 | 5.45 | 72870 | 3951.77 | 0.61% |
| 2025-09-11 | 5.38 | 5.39 | 0.01 | 0.19% | 5.32 | 5.40 | 65298 | 3495.56 | 0.55% |
| 2025-09-10 | 5.39 | 5.38 | -0.02 | -0.37% | 5.35 | 5.41 | 50552 | 2718.14 | 0.43% |
| 2025-09-09 | 5.45 | 5.40 | -0.05 | -0.92% | 5.38 | 5.47 | 62108 | 3361.51 | 0.52% |
| 2025-09-08 | 5.41 | 5.45 | 0.05 | 0.93% | 5.40 | 5.51 | 78203 | 4278.14 | 0.66% |
| 2025-09-05 | 5.41 | 5.40 | 0.00 | 0.00% | 5.31 | 5.41 | 65533 | 3513.28 | 0.55% |
| 2025-09-04 | 5.40 | 5.40 | 0.01 | 0.19% | 5.35 | 5.42 | 71807 | 3871.49 | 0.61% |
| 2025-09-03 | 5.55 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 87521 | 4765.66 | 0.74% |
| 2025-09-02 | 5.53 | 5.51 | -0.03 | -0.54% | 5.49 | 5.57 | 68482 | 3780.41 | 0.58% |
| 2025-09-01 | 5.56 | 5.54 | -0.01 | -0.18% | 5.50 | 5.56 | 66781 | 3690.56 | 0.56% |
| 2025-08-29 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.62 | 73960 | 4119.72 | 0.62% |
| 2025-08-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.46 | 5.61 | 119103 | 6595.52 | 1.00% |
| 2025-08-27 | 5.73 | 5.58 | -0.15 | -2.62% | 5.58 | 5.74 | 173600 | 9801.97 | 1.46% |
| 2025-08-26 | 5.67 | 5.73 | 0.01 | 0.17% | 5.67 | 5.76 | 117054 | 6705.81 | 0.99% |
| 2025-08-25 | 5.68 | 5.72 | 0.03 | 0.53% | 5.66 | 5.74 | 143393 | 8191.68 | 1.21% |
| 2025-08-22 | 5.69 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 91170 | 5160.87 | 0.77% |
| 2025-08-21 | 5.66 | 5.70 | 0.04 | 0.71% | 5.64 | 5.73 | 115634 | 6580.44 | 0.97% |
| 2025-08-20 | 5.64 | 5.66 | 0.02 | 0.35% | 5.60 | 5.66 | 86491 | 4869.50 | 0.73% |
| 2025-08-19 | 5.68 | 5.64 | -0.06 | -1.05% | 5.63 | 5.70 | 124866 | 7067.42 | 1.05% |
| 2025-08-18 | 5.70 | 5.70 | 0.00 | 0.00% | 5.67 | 5.74 | 116654 | 6644.13 | 0.98% |
| 2025-08-15 | 5.63 | 5.70 | 0.04 | 0.71% | 5.59 | 5.72 | 118851 | 6715.79 | 1.00% |
| 2025-08-14 | 5.71 | 5.66 | -0.05 | -0.88% | 5.65 | 5.79 | 127814 | 7307.43 | 1.08% |
| 2025-08-13 | 5.75 | 5.71 | -0.09 | -1.55% | 5.67 | 5.77 | 174865 | 9958.31 | 1.47% |
| 2025-08-12 | 5.66 | 5.80 | 0.14 | 2.47% | 5.65 | 5.93 | 315871 | 18346.12 | 2.66% |
| 2025-08-11 | 5.64 | 5.66 | 0.03 | 0.53% | 5.61 | 5.68 | 58008 | 3278.02 | 0.49% |
| 2025-08-08 | 5.65 | 5.63 | -0.04 | -0.71% | 5.62 | 5.67 | 51774 | 2919.05 | 0.44% |
| 2025-08-07 | 5.62 | 5.67 | 0.03 | 0.53% | 5.61 | 5.70 | 92867 | 5260.98 | 0.78% |
| 2025-08-06 | 5.60 | 5.64 | 0.03 | 0.53% | 5.56 | 5.68 | 80510 | 4517.66 | 0.68% |
| 2025-08-05 | 5.59 | 5.61 | 0.02 | 0.36% | 5.57 | 5.62 | 54517 | 3051.20 | 0.46% |
| 2025-08-04 | 5.54 | 5.59 | 0.01 | 0.18% | 5.48 | 5.60 | 57182 | 3183.54 | 0.48% |
| 2025-08-01 | 5.56 | 5.58 | 0.01 | 0.18% | 5.55 | 5.60 | 50763 | 2828.78 | 0.43% |
| 2025-07-31 | 5.66 | 5.57 | -0.10 | -1.76% | 5.56 | 5.67 | 95471 | 5346.67 | 0.80% |
| 2025-07-30 | 5.75 | 5.67 | -0.08 | -1.39% | 5.63 | 5.75 | 95054 | 5403.40 | 0.80% |
| 2025-07-29 | 5.66 | 5.75 | 0.08 | 1.41% | 5.58 | 5.75 | 112027 | 6309.45 | 0.94% |
| 2025-07-28 | 5.72 | 5.67 | -0.06 | -1.05% | 5.65 | 5.73 | 108406 | 6157.16 | 0.91% |
| 2025-07-25 | 5.86 | 5.73 | -0.13 | -2.22% | 5.72 | 5.86 | 167423 | 9635.59 | 1.41% |
| 2025-07-24 | 5.85 | 5.86 | 0.02 | 0.34% | 5.76 | 5.91 | 190470 | 11145.45 | 1.60% |
| 2025-07-23 | 5.80 | 5.84 | 0.05 | 0.86% | 5.75 | 6.01 | 350737 | 20590.97 | 2.96% |
| 2025-07-22 | 5.82 | 5.83 | 0.02 | 0.34% | 5.72 | 5.84 | 216772 | 12537.72 | 1.83% |
| 2025-07-21 | 5.68 | 5.81 | 0.19 | 3.38% | 5.68 | 5.89 | 341606 | 19798.47 | 2.88% |
| 2025-07-18 | 5.64 | 5.62 | -0.03 | -0.53% | 5.60 | 5.67 | 50675 | 2849.72 | 0.43% |
| 2025-07-17 | 5.67 | 5.65 | -0.02 | -0.35% | 5.61 | 5.69 | 68914 | 3883.31 | 0.58% |
| 2025-07-16 | 5.56 | 5.67 | 0.10 | 1.80% | 5.54 | 5.74 | 126380 | 7130.91 | 1.06% |
| 2025-07-15 | 5.66 | 5.57 | -0.15 | -2.62% | 5.52 | 5.67 | 170932 | 9527.53 | 1.44% |
| 2025-07-14 | 5.68 | 5.72 | 0.04 | 0.70% | 5.66 | 5.74 | 107772 | 6154.04 | 0.91% |
| 2025-07-11 | 5.63 | 5.68 | 0.03 | 0.53% | 5.59 | 5.72 | 160901 | 9112.78 | 1.36% |
| 2025-07-10 | 5.60 | 5.65 | 0.05 | 0.89% | 5.57 | 5.68 | 125018 | 7028.06 | 1.05% |
| 2025-07-09 | 5.63 | 5.60 | -0.03 | -0.53% | 5.58 | 5.65 | 102501 | 5758.34 | 0.86% |
| 2025-07-08 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.71 | 111162 | 6263.48 | 0.94% |
| 2025-07-07 | 5.54 | 5.59 | 0.06 | 1.08% | 5.51 | 5.60 | 95010 | 5298.31 | 0.80% |
| 2025-07-04 | 5.61 | 5.53 | -0.07 | -1.25% | 5.53 | 5.62 | 119243 | 6640.55 | 1.00% |
| 2025-07-03 | 5.62 | 5.60 | -0.08 | -1.41% | 5.57 | 5.66 | 149249 | 8358.44 | 1.26% |
| 2025-07-02 | 5.71 | 5.68 | -0.07 | -1.22% | 5.66 | 5.77 | 156162 | 8892.42 | 1.32% |
| 2025-07-01 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.76 | 118724 | 6804.85 | 1.00% |
| 2025-06-30 | 5.68 | 5.71 | 0.01 | 0.18% | 5.67 | 5.71 | 99736 | 5682.73 | 0.84% |
重庆港(600279)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。
