| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 5.21 | 5.21 | 0.02 | 0.39% | 5.17 | 5.28 | 85488 | 4465.99 | 0.72% |
| 2026-03-25 | 5.08 | 5.19 | 0.15 | 2.98% | 5.02 | 5.20 | 93426 | 4802.41 | 0.79% |
| 2026-03-24 | 4.90 | 5.04 | 0.18 | 3.70% | 4.88 | 5.05 | 103114 | 5126.08 | 0.87% |
| 2026-03-23 | 5.01 | 4.86 | -0.24 | -4.71% | 4.80 | 5.05 | 115433 | 5692.73 | 0.97% |
| 2026-03-20 | 5.18 | 5.10 | -0.05 | -0.97% | 5.08 | 5.22 | 74840 | 3858.17 | 0.63% |
| 2026-03-19 | 5.25 | 5.15 | -0.13 | -2.46% | 5.14 | 5.29 | 90181 | 4693.21 | 0.76% |
| 2026-03-18 | 5.30 | 5.28 | -0.04 | -0.75% | 5.22 | 5.32 | 90488 | 4764.51 | 0.76% |
| 2026-03-17 | 5.38 | 5.32 | -0.05 | -0.93% | 5.31 | 5.41 | 75851 | 4064.86 | 0.64% |
| 2026-03-16 | 5.37 | 5.37 | 0.00 | 0.00% | 5.35 | 5.41 | 66938 | 3597.22 | 0.56% |
| 2026-03-13 | 5.39 | 5.37 | -0.05 | -0.92% | 5.37 | 5.45 | 91930 | 4973.63 | 0.77% |
| 2026-03-12 | 5.36 | 5.42 | 0.04 | 0.74% | 5.36 | 5.45 | 98090 | 5308.36 | 0.83% |
| 2026-03-11 | 5.38 | 5.38 | -0.01 | -0.19% | 5.32 | 5.39 | 113761 | 6084.13 | 0.96% |
| 2026-03-10 | 5.39 | 5.39 | 0.02 | 0.37% | 5.36 | 5.42 | 88676 | 4778.50 | 0.75% |
| 2026-03-09 | 5.44 | 5.37 | -0.08 | -1.47% | 5.36 | 5.51 | 141607 | 7648.38 | 1.19% |
| 2026-03-06 | 5.28 | 5.45 | 0.14 | 2.64% | 5.27 | 5.46 | 191768 | 10332.96 | 1.62% |
| 2026-03-05 | 5.33 | 5.31 | -0.04 | -0.75% | 5.25 | 5.38 | 199262 | 10588.28 | 1.68% |
| 2026-03-04 | 5.54 | 5.35 | -0.39 | -6.79% | 5.22 | 5.55 | 342594 | 18241.40 | 2.89% |
| 2026-03-03 | 5.51 | 5.74 | 0.22 | 3.99% | 5.51 | 5.78 | 527737 | 29945.38 | 4.45% |
| 2026-03-02 | 5.51 | 5.52 | 0.00 | 0.00% | 5.42 | 5.55 | 165874 | 9120.48 | 1.40% |
| 2026-02-27 | 5.47 | 5.52 | 0.05 | 0.91% | 5.46 | 5.53 | 124368 | 6837.76 | 1.05% |
| 2026-02-26 | 5.45 | 5.47 | 0.01 | 0.18% | 5.43 | 5.52 | 94457 | 5158.67 | 0.80% |
| 2026-02-25 | 5.42 | 5.46 | 0.04 | 0.74% | 5.41 | 5.51 | 138028 | 7561.34 | 1.16% |
| 2026-02-24 | 5.43 | 5.42 | 0.01 | 0.18% | 5.39 | 5.45 | 101839 | 5512.36 | 0.86% |
| 2026-02-13 | 5.40 | 5.41 | 0.00 | 0.00% | 5.35 | 5.44 | 92403 | 4973.08 | 0.78% |
| 2026-02-12 | 5.48 | 5.41 | -0.07 | -1.28% | 5.40 | 5.49 | 99227 | 5390.84 | 0.84% |
| 2026-02-11 | 5.45 | 5.48 | 0.02 | 0.37% | 5.44 | 5.53 | 130775 | 7180.02 | 1.10% |
| 2026-02-10 | 5.49 | 5.46 | -0.02 | -0.36% | 5.44 | 5.56 | 99984 | 5478.97 | 0.84% |
| 2026-02-09 | 5.46 | 5.48 | 0.04 | 0.74% | 5.44 | 5.50 | 92844 | 5082.71 | 0.78% |
| 2026-02-06 | 5.44 | 5.44 | 0.00 | 0.00% | 5.38 | 5.47 | 93279 | 5071.80 | 0.79% |
| 2026-02-05 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.47 | 71331 | 3875.97 | 0.60% |
| 2026-02-04 | 5.34 | 5.44 | 0.09 | 1.68% | 5.32 | 5.44 | 122064 | 6601.87 | 1.03% |
| 2026-02-03 | 5.35 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 113391 | 6056.82 | 0.96% |
| 2026-02-02 | 5.48 | 5.35 | -0.13 | -2.37% | 5.34 | 5.50 | 161364 | 8752.51 | 1.36% |
| 2026-01-30 | 5.53 | 5.48 | -0.05 | -0.90% | 5.40 | 5.57 | 144551 | 7909.23 | 1.22% |
| 2026-01-29 | 5.55 | 5.53 | -0.02 | -0.36% | 5.51 | 5.62 | 151290 | 8404.13 | 1.27% |
| 2026-01-28 | 5.56 | 5.55 | 0.01 | 0.18% | 5.50 | 5.65 | 167669 | 9335.48 | 1.41% |
| 2026-01-27 | 5.57 | 5.54 | -0.04 | -0.72% | 5.46 | 5.60 | 162021 | 8950.31 | 1.37% |
| 2026-01-26 | 5.60 | 5.58 | -0.02 | -0.36% | 5.53 | 5.62 | 177101 | 9868.32 | 1.49% |
| 2026-01-23 | 5.61 | 5.60 | 0.00 | 0.00% | 5.55 | 5.61 | 138330 | 7726.31 | 1.17% |
| 2026-01-22 | 5.55 | 5.60 | 0.06 | 1.08% | 5.52 | 5.61 | 176824 | 9867.28 | 1.49% |
| 2026-01-21 | 5.51 | 5.54 | 0.00 | 0.00% | 5.45 | 5.57 | 158754 | 8752.07 | 1.34% |
| 2026-01-20 | 5.44 | 5.54 | 0.10 | 1.84% | 5.42 | 5.54 | 196995 | 10801.12 | 1.66% |
| 2026-01-19 | 5.39 | 5.44 | 0.05 | 0.93% | 5.37 | 5.45 | 115355 | 6265.42 | 0.97% |
| 2026-01-16 | 5.37 | 5.39 | 0.03 | 0.56% | 5.35 | 5.42 | 100508 | 5415.82 | 0.85% |
| 2026-01-15 | 5.39 | 5.36 | -0.05 | -0.92% | 5.35 | 5.45 | 122202 | 6592.65 | 1.03% |
| 2026-01-14 | 5.44 | 5.41 | -0.04 | -0.73% | 5.37 | 5.48 | 190808 | 10359.18 | 1.61% |
| 2026-01-13 | 5.49 | 5.45 | -0.06 | -1.09% | 5.44 | 5.53 | 177071 | 9705.33 | 1.49% |
| 2026-01-12 | 5.47 | 5.51 | 0.02 | 0.36% | 5.43 | 5.52 | 189523 | 10376.56 | 1.60% |
| 2026-01-09 | 5.51 | 5.49 | -0.01 | -0.18% | 5.46 | 5.52 | 123358 | 6764.66 | 1.04% |
| 2026-01-08 | 5.50 | 5.50 | -0.03 | -0.54% | 5.46 | 5.56 | 155339 | 8526.66 | 1.31% |
| 2026-01-07 | 5.42 | 5.53 | 0.09 | 1.65% | 5.38 | 5.60 | 272663 | 14964.51 | 2.30% |
| 2026-01-06 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 157932 | 8575.70 | 1.33% |
| 2026-01-05 | 5.41 | 5.42 | -0.04 | -0.73% | 5.35 | 5.44 | 206057 | 11103.55 | 1.74% |
| 2025-12-31 | 5.55 | 5.46 | -0.15 | -2.67% | 5.45 | 5.62 | 258368 | 14168.26 | 2.18% |
| 2025-12-30 | 5.56 | 5.61 | 0.06 | 1.08% | 5.43 | 5.83 | 400801 | 22460.16 | 3.38% |
| 2025-12-29 | 5.56 | 5.55 | -0.30 | -5.13% | 5.54 | 5.69 | 542198 | 30239.60 | 4.57% |
| 2025-12-26 | 5.94 | 5.85 | 0.03 | 0.52% | 5.80 | 6.33 | 984446 | 59149.21 | 8.29% |
| 2025-12-25 | 5.82 | 5.82 | 0.53 | 10.02% | 5.74 | 5.82 | 273227 | 15895.47 | 2.30% |
| 2025-12-24 | 5.29 | 5.29 | 0.01 | 0.19% | 5.25 | 5.30 | 48057 | 2535.22 | 0.40% |
| 2025-12-23 | 5.33 | 5.28 | -0.08 | -1.49% | 5.27 | 5.39 | 65319 | 3470.81 | 0.55% |
| 2025-12-22 | 5.30 | 5.36 | 0.06 | 1.13% | 5.29 | 5.37 | 95812 | 5116.19 | 0.81% |
| 2025-12-19 | 5.27 | 5.30 | 0.02 | 0.38% | 5.25 | 5.30 | 53906 | 2848.41 | 0.45% |
| 2025-12-18 | 5.19 | 5.28 | 0.08 | 1.54% | 5.17 | 5.32 | 161472 | 8507.11 | 1.36% |
| 2025-12-17 | 5.17 | 5.20 | 0.05 | 0.97% | 5.08 | 5.21 | 99698 | 5122.34 | 0.84% |
| 2025-12-16 | 5.21 | 5.15 | -0.06 | -1.15% | 5.11 | 5.22 | 83290 | 4298.40 | 0.70% |
| 2025-12-15 | 5.15 | 5.21 | 0.04 | 0.77% | 5.13 | 5.25 | 82632 | 4309.48 | 0.70% |
| 2025-12-12 | 5.21 | 5.17 | -0.04 | -0.77% | 5.15 | 5.26 | 108818 | 5650.41 | 0.92% |
| 2025-12-11 | 5.22 | 5.21 | -0.03 | -0.57% | 5.14 | 5.34 | 156481 | 8181.07 | 1.32% |
| 2025-12-10 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 97385 | 5095.05 | 0.82% |
| 2025-12-09 | 5.19 | 5.20 | -0.02 | -0.38% | 5.14 | 5.25 | 79610 | 4137.57 | 0.67% |
| 2025-12-08 | 5.27 | 5.22 | -0.07 | -1.32% | 5.17 | 5.27 | 95310 | 4979.90 | 0.80% |
| 2025-12-05 | 5.18 | 5.29 | 0.11 | 2.12% | 5.11 | 5.30 | 103376 | 5377.41 | 0.87% |
| 2025-12-04 | 5.24 | 5.18 | -0.07 | -1.33% | 5.16 | 5.29 | 74877 | 3892.95 | 0.63% |
| 2025-12-03 | 5.17 | 5.25 | 0.08 | 1.55% | 5.14 | 5.30 | 112238 | 5856.69 | 0.95% |
| 2025-12-02 | 5.15 | 5.17 | 0.02 | 0.39% | 5.11 | 5.19 | 82825 | 4270.01 | 0.70% |
| 2025-12-01 | 5.13 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 78207 | 4032.73 | 0.66% |
| 2025-11-28 | 5.03 | 5.12 | 0.08 | 1.59% | 5.01 | 5.13 | 87678 | 4458.80 | 0.74% |
| 2025-11-27 | 5.05 | 5.04 | 0.00 | 0.00% | 5.02 | 5.07 | 46864 | 2365.01 | 0.39% |
| 2025-11-26 | 5.10 | 5.04 | -0.05 | -0.98% | 5.03 | 5.13 | 64080 | 3253.52 | 0.54% |
| 2025-11-25 | 5.06 | 5.09 | 0.07 | 1.39% | 5.01 | 5.11 | 79234 | 4018.28 | 0.67% |
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。
