| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.75 | 5.70 | -0.06 | -1.04% | 5.68 | 5.76 | 152350 | 8708.39 | 1.28% |
| 2025-06-26 | 5.77 | 5.76 | -0.04 | -0.69% | 5.74 | 5.82 | 151337 | 8743.15 | 1.28% |
| 2025-06-25 | 5.77 | 5.80 | 0.02 | 0.35% | 5.72 | 5.83 | 175224 | 10117.25 | 1.48% |
| 2025-06-24 | 5.71 | 5.78 | -0.09 | -1.53% | 5.65 | 5.80 | 257836 | 14824.68 | 2.17% |
| 2025-06-23 | 5.78 | 5.87 | 0.22 | 3.89% | 5.71 | 5.95 | 283646 | 16613.60 | 2.39% |
| 2025-06-20 | 5.58 | 5.65 | 0.02 | 0.36% | 5.58 | 5.78 | 174370 | 9943.43 | 1.47% |
| 2025-06-19 | 5.93 | 5.63 | -0.30 | -5.06% | 5.61 | 5.93 | 284454 | 16290.83 | 2.40% |
| 2025-06-18 | 6.08 | 5.93 | -0.20 | -3.26% | 5.91 | 6.17 | 234734 | 14092.57 | 1.98% |
| 2025-06-17 | 6.08 | 6.13 | 0.06 | 0.99% | 5.94 | 6.25 | 305292 | 18593.19 | 2.57% |
| 2025-06-16 | 6.05 | 6.07 | -0.01 | -0.16% | 5.92 | 6.09 | 234248 | 14097.56 | 1.97% |
| 2025-06-13 | 6.16 | 6.08 | -0.18 | -2.88% | 6.08 | 6.34 | 343443 | 21298.71 | 2.89% |
| 2025-06-12 | 6.35 | 6.26 | -0.28 | -4.28% | 6.26 | 6.40 | 484446 | 30523.66 | 4.08% |
| 2025-06-11 | 6.54 | 6.54 | -0.17 | -2.53% | 6.37 | 7.03 | 913402 | 60487.21 | 7.70% |
| 2025-06-10 | 6.43 | 6.71 | 0.33 | 5.17% | 6.25 | 6.99 | 988742 | 65111.57 | 8.33% |
| 2025-06-09 | 6.28 | 6.38 | -0.04 | -0.62% | 6.24 | 6.38 | 543928 | 34333.54 | 4.58% |
| 2025-06-06 | 6.16 | 6.42 | 0.26 | 4.22% | 6.06 | 6.66 | 789658 | 50692.58 | 6.65% |
| 2025-06-05 | 6.33 | 6.16 | -0.15 | -2.38% | 6.11 | 6.57 | 523868 | 32952.22 | 4.41% |
| 2025-06-04 | 6.05 | 6.31 | 0.29 | 4.82% | 5.82 | 6.40 | 637305 | 38869.68 | 5.37% |
| 2025-06-03 | 5.98 | 6.02 | -0.07 | -1.15% | 5.94 | 6.15 | 316528 | 19142.48 | 2.67% |
| 2025-05-30 | 6.20 | 6.09 | -0.15 | -2.40% | 6.09 | 6.50 | 464848 | 29198.25 | 3.92% |
| 2025-05-29 | 6.03 | 6.24 | 0.12 | 1.96% | 5.93 | 6.27 | 467672 | 28836.15 | 3.94% |
| 2025-05-28 | 6.25 | 6.12 | -0.26 | -4.08% | 6.09 | 6.32 | 531136 | 32814.28 | 4.48% |
| 2025-05-27 | 6.25 | 6.38 | 0.00 | 0.00% | 6.10 | 6.49 | 763538 | 47929.16 | 6.43% |
| 2025-05-26 | 6.37 | 6.38 | -0.13 | -2.00% | 6.31 | 6.77 | 871977 | 56866.87 | 7.35% |
| 2025-05-23 | 7.00 | 6.51 | -0.41 | -5.92% | 6.49 | 7.34 | 1349110 | 93480.80 | 11.37% |
| 2025-05-22 | 6.01 | 6.92 | 0.63 | 10.02% | 5.92 | 6.92 | 1259924 | 80016.70 | 10.62% |
| 2025-05-21 | 5.75 | 6.29 | 0.57 | 9.97% | 5.56 | 6.29 | 946977 | 58788.26 | 7.98% |
| 2025-05-20 | 6.04 | 5.72 | -0.32 | -5.30% | 5.69 | 6.08 | 557468 | 32217.48 | 4.70% |
| 2025-05-19 | 5.90 | 6.04 | 0.28 | 4.86% | 5.78 | 6.07 | 632234 | 37811.54 | 5.33% |
| 2025-05-16 | 5.76 | 5.76 | 0.08 | 1.41% | 5.61 | 5.91 | 477519 | 27456.62 | 4.02% |
| 2025-05-15 | 6.05 | 5.68 | -0.25 | -4.22% | 5.67 | 6.38 | 764645 | 46094.65 | 6.44% |
| 2025-05-14 | 5.65 | 5.93 | 0.22 | 3.85% | 5.65 | 6.00 | 692856 | 40393.28 | 5.84% |
| 2025-05-13 | 5.46 | 5.71 | 0.30 | 5.55% | 5.41 | 5.95 | 526596 | 29664.56 | 4.44% |
| 2025-05-12 | 5.37 | 5.41 | 0.00 | 0.00% | 5.36 | 5.44 | 161730 | 8718.97 | 1.36% |
| 2025-05-09 | 5.36 | 5.41 | 0.05 | 0.93% | 5.35 | 5.65 | 293379 | 16069.28 | 2.47% |
| 2025-05-08 | 5.39 | 5.36 | -0.06 | -1.11% | 5.30 | 5.39 | 167998 | 8975.75 | 1.42% |
| 2025-05-07 | 5.38 | 5.42 | 0.07 | 1.31% | 5.34 | 5.47 | 268502 | 14493.43 | 2.26% |
| 2025-05-06 | 5.31 | 5.35 | 0.03 | 0.56% | 5.27 | 5.37 | 254131 | 13482.15 | 2.14% |
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。
