| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 5.58 | 5.32 | -0.35 | -6.17% | 5.31 | 5.67 | 410069 | 22356.96 | 3.46% |
| 2025-04-29 | 5.55 | 5.67 | -0.26 | -4.38% | 5.34 | 5.75 | 476735 | 26591.68 | 4.02% |
| 2025-04-28 | 5.60 | 5.93 | 0.24 | 4.22% | 5.58 | 6.10 | 649441 | 37981.59 | 5.47% |
| 2025-04-25 | 5.45 | 5.69 | 0.24 | 4.40% | 5.36 | 5.95 | 564840 | 31784.03 | 4.76% |
| 2025-04-24 | 5.34 | 5.45 | 0.08 | 1.49% | 5.21 | 5.46 | 363476 | 19431.03 | 3.06% |
| 2025-04-23 | 5.42 | 5.37 | -0.12 | -2.19% | 5.34 | 5.46 | 297611 | 16024.32 | 2.51% |
| 2025-04-22 | 5.29 | 5.49 | 0.21 | 3.98% | 5.27 | 5.50 | 466680 | 25204.03 | 3.93% |
| 2025-04-21 | 5.23 | 5.28 | 0.02 | 0.38% | 5.23 | 5.35 | 236743 | 12508.79 | 1.99% |
| 2025-04-18 | 5.42 | 5.26 | -0.11 | -2.05% | 5.22 | 5.44 | 283473 | 14996.83 | 2.39% |
| 2025-04-17 | 5.60 | 5.37 | -0.24 | -4.28% | 5.37 | 5.60 | 628921 | 34275.10 | 5.30% |
| 2025-04-16 | 5.06 | 5.61 | 0.51 | 10.00% | 5.05 | 5.61 | 815991 | 44987.08 | 6.88% |
| 2025-04-15 | 5.23 | 5.10 | -0.13 | -2.49% | 5.08 | 5.25 | 155574 | 7976.60 | 1.31% |
| 2025-04-14 | 5.25 | 5.23 | -0.03 | -0.57% | 5.11 | 5.28 | 260200 | 13575.23 | 2.19% |
| 2025-04-11 | 5.21 | 5.26 | -0.02 | -0.38% | 5.15 | 5.44 | 451243 | 23830.04 | 3.80% |
| 2025-04-10 | 5.28 | 5.28 | 0.09 | 1.73% | 5.19 | 5.65 | 586016 | 31577.27 | 4.94% |
| 2025-04-09 | 5.00 | 5.19 | 0.47 | 9.96% | 5.00 | 5.19 | 405336 | 20812.09 | 3.42% |
| 2025-04-08 | 4.52 | 4.72 | 0.06 | 1.29% | 4.51 | 4.72 | 139862 | 6528.26 | 1.18% |
| 2025-04-07 | 5.02 | 4.66 | -0.52 | -10.04% | 4.66 | 5.02 | 176614 | 8418.40 | 1.49% |
| 2025-04-03 | 5.06 | 5.18 | 0.10 | 1.97% | 5.03 | 5.19 | 115744 | 5950.17 | 0.98% |
| 2025-04-02 | 5.11 | 5.08 | -0.02 | -0.39% | 5.05 | 5.12 | 54090 | 2748.10 | 0.46% |
| 2025-04-01 | 5.04 | 5.10 | 0.07 | 1.39% | 5.03 | 5.12 | 65954 | 3363.20 | 0.56% |
| 2025-03-31 | 5.06 | 5.03 | -0.05 | -0.98% | 5.01 | 5.10 | 59849 | 3023.91 | 0.50% |
| 2025-03-28 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.14 | 56797 | 2888.53 | 0.48% |
| 2025-03-27 | 5.19 | 5.14 | -0.07 | -1.34% | 5.11 | 5.20 | 61981 | 3187.14 | 0.52% |
| 2025-03-26 | 5.11 | 5.21 | 0.08 | 1.56% | 5.10 | 5.21 | 77610 | 4010.14 | 0.65% |
| 2025-03-25 | 5.11 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 62435 | 3191.28 | 0.53% |
| 2025-03-24 | 5.22 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 107932 | 5518.25 | 0.91% |
| 2025-03-21 | 5.19 | 5.22 | -0.02 | -0.38% | 5.19 | 5.28 | 108236 | 5670.05 | 0.91% |
| 2025-03-20 | 5.21 | 5.24 | 0.05 | 0.96% | 5.21 | 5.29 | 118440 | 6215.20 | 1.00% |
| 2025-03-19 | 5.27 | 5.19 | -0.15 | -2.81% | 5.18 | 5.28 | 153302 | 8016.49 | 1.29% |
| 2025-03-18 | 5.19 | 5.34 | 0.16 | 3.09% | 5.12 | 5.34 | 262041 | 13787.53 | 2.21% |
| 2025-03-17 | 5.16 | 5.18 | -0.01 | -0.19% | 5.16 | 5.22 | 69670 | 3615.37 | 0.59% |
| 2025-03-14 | 5.10 | 5.19 | 0.07 | 1.37% | 5.10 | 5.25 | 119778 | 6191.45 | 1.01% |
| 2025-03-13 | 5.08 | 5.12 | 0.04 | 0.79% | 5.05 | 5.12 | 96188 | 4883.20 | 0.81% |
| 2025-03-12 | 5.11 | 5.08 | -0.02 | -0.39% | 5.08 | 5.11 | 55968 | 2849.27 | 0.47% |
| 2025-03-11 | 5.07 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 56553 | 2873.47 | 0.48% |
| 2025-03-10 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.15 | 52162 | 2661.82 | 0.44% |
| 2025-03-07 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 73090 | 3722.28 | 0.62% |
| 2025-03-06 | 5.11 | 5.14 | 0.02 | 0.39% | 5.05 | 5.18 | 105092 | 5371.79 | 0.89% |
| 2025-03-05 | 5.26 | 5.12 | -0.08 | -1.54% | 5.09 | 5.26 | 96486 | 4949.99 | 0.81% |
| 2025-03-04 | 5.18 | 5.20 | -0.02 | -0.38% | 5.16 | 5.22 | 71089 | 3688.13 | 0.60% |
| 2025-03-03 | 5.24 | 5.22 | 0.01 | 0.19% | 5.14 | 5.30 | 128172 | 6664.55 | 1.08% |
| 2025-02-28 | 5.18 | 5.21 | 0.01 | 0.19% | 5.16 | 5.35 | 224451 | 11843.32 | 1.89% |
| 2025-02-27 | 5.10 | 5.20 | 0.13 | 2.56% | 5.09 | 5.20 | 192291 | 9922.05 | 1.62% |
| 2025-02-26 | 5.05 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 67022 | 3398.61 | 0.56% |
| 2025-02-25 | 5.09 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 90664 | 4610.74 | 0.76% |
| 2025-02-24 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.15 | 116570 | 5960.81 | 0.98% |
| 2025-02-21 | 5.11 | 5.11 | -0.01 | -0.20% | 5.04 | 5.13 | 120386 | 6125.02 | 1.01% |
| 2025-02-20 | 5.12 | 5.12 | -0.01 | -0.19% | 5.09 | 5.13 | 99707 | 5096.54 | 0.84% |
| 2025-02-19 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 129844 | 6640.71 | 1.09% |
| 2025-02-18 | 5.28 | 5.12 | -0.13 | -2.48% | 5.11 | 5.30 | 160333 | 8342.39 | 1.35% |
| 2025-02-17 | 5.24 | 5.25 | 0.00 | 0.00% | 5.18 | 5.29 | 167307 | 8772.85 | 1.41% |
| 2025-02-14 | 5.30 | 5.25 | -0.08 | -1.50% | 5.25 | 5.40 | 215423 | 11452.69 | 1.82% |
| 2025-02-13 | 5.46 | 5.33 | -0.16 | -2.91% | 5.27 | 5.49 | 340718 | 18191.25 | 2.87% |
| 2025-02-12 | 5.99 | 5.49 | -0.01 | -0.18% | 5.48 | 5.99 | 713865 | 40291.09 | 6.01% |
| 2025-02-11 | 5.50 | 5.50 | 0.50 | 10.00% | 5.50 | 5.50 | 64532 | 3549.28 | 0.54% |
| 2025-02-10 | 4.79 | 5.00 | 0.21 | 4.38% | 4.78 | 5.01 | 160470 | 7823.69 | 1.35% |
| 2025-02-07 | 4.73 | 4.79 | 0.07 | 1.48% | 4.70 | 4.83 | 102763 | 4912.42 | 0.87% |
| 2025-02-06 | 4.67 | 4.72 | 0.05 | 1.07% | 4.59 | 4.72 | 71023 | 3309.85 | 0.60% |
| 2025-02-05 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.80 | 58514 | 2735.91 | 0.49% |
| 2025-01-27 | 4.71 | 4.72 | 0.01 | 0.21% | 4.71 | 4.81 | 75386 | 3585.96 | 0.64% |
| 2025-01-24 | 4.75 | 4.71 | -0.04 | -0.84% | 4.67 | 4.76 | 73332 | 3453.27 | 0.62% |
| 2025-01-23 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.86 | 127540 | 6130.76 | 1.07% |
| 2025-01-22 | 4.63 | 4.77 | 0.14 | 3.02% | 4.58 | 4.93 | 176102 | 8386.59 | 1.48% |
| 2025-01-21 | 4.68 | 4.63 | -0.04 | -0.86% | 4.62 | 4.78 | 88072 | 4115.28 | 0.74% |
| 2025-01-20 | 4.65 | 4.67 | 0.04 | 0.86% | 4.64 | 4.73 | 68826 | 3221.75 | 0.58% |
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。
