| 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 | 27.24 | 27.42 | 0.19 | 0.70% | 27.12 | 27.50 | 31579 | 8637.95 | 1.64% |
| 2025-10-24 | 27.35 | 27.23 | -0.07 | -0.26% | 27.09 | 27.44 | 33486 | 9130.87 | 1.74% |
| 2025-10-23 | 27.20 | 27.30 | 0.14 | 0.52% | 26.96 | 27.35 | 27202 | 7378.09 | 1.41% |
| 2025-10-22 | 27.10 | 27.16 | 0.03 | 0.11% | 26.97 | 27.25 | 27239 | 7386.10 | 1.42% |
| 2025-10-21 | 26.79 | 27.13 | 0.39 | 1.46% | 26.65 | 27.25 | 33781 | 9122.51 | 1.75% |
| 2025-10-20 | 27.20 | 26.74 | -0.34 | -1.26% | 26.62 | 27.25 | 40594 | 10901.51 | 2.11% |
| 2025-10-17 | 27.20 | 27.08 | -0.04 | -0.15% | 27.01 | 27.79 | 44684 | 12220.86 | 2.32% |
| 2025-10-16 | 27.25 | 27.12 | -0.22 | -0.80% | 27.07 | 27.57 | 33993 | 9262.79 | 1.77% |
| 2025-10-15 | 27.27 | 27.34 | 0.15 | 0.55% | 27.01 | 27.85 | 53181 | 14626.20 | 2.76% |
| 2025-10-14 | 27.16 | 27.19 | 0.04 | 0.15% | 26.95 | 27.27 | 47772 | 12915.38 | 2.48% |
| 2025-10-13 | 26.50 | 27.15 | 0.17 | 0.63% | 26.45 | 27.38 | 38245 | 10332.86 | 1.99% |
| 2025-10-10 | 26.52 | 26.98 | 0.46 | 1.73% | 26.42 | 26.99 | 37214 | 9977.30 | 1.93% |
| 2025-10-09 | 26.31 | 26.52 | -0.03 | -0.11% | 26.28 | 26.69 | 27544 | 7295.36 | 1.43% |
| 2025-09-30 | 26.37 | 26.55 | 0.20 | 0.76% | 26.26 | 26.60 | 23741 | 6292.18 | 1.23% |
| 2025-09-29 | 26.57 | 26.35 | -0.21 | -0.79% | 26.06 | 26.68 | 42808 | 11242.63 | 2.22% |
| 2025-09-26 | 26.71 | 26.56 | -0.08 | -0.30% | 26.40 | 26.71 | 22395 | 5941.91 | 1.16% |
| 2025-09-25 | 26.86 | 26.64 | -0.27 | -1.00% | 26.57 | 26.94 | 26928 | 7181.78 | 1.40% |
| 2025-09-24 | 26.37 | 26.91 | 0.36 | 1.36% | 26.35 | 26.98 | 28308 | 7585.87 | 1.47% |
| 2025-09-23 | 27.05 | 26.55 | -0.46 | -1.70% | 26.31 | 27.07 | 44168 | 11726.41 | 2.29% |
| 2025-09-22 | 27.28 | 27.01 | -0.33 | -1.21% | 26.92 | 27.28 | 35458 | 9590.44 | 1.84% |
| 2025-09-19 | 27.66 | 27.34 | -0.32 | -1.16% | 27.19 | 27.72 | 46345 | 12671.25 | 2.42% |
| 2025-09-18 | 27.86 | 27.66 | -0.41 | -1.46% | 27.51 | 28.07 | 53944 | 15001.51 | 2.82% |
| 2025-09-17 | 28.31 | 28.07 | -0.17 | -0.60% | 27.95 | 28.32 | 41423 | 11620.03 | 2.17% |
| 2025-09-16 | 28.36 | 28.24 | -0.12 | -0.42% | 28.06 | 28.58 | 35264 | 9959.07 | 1.84% |
| 2025-09-15 | 28.98 | 28.36 | -0.63 | -2.17% | 28.30 | 28.98 | 54415 | 15553.25 | 2.85% |
| 2025-09-12 | 29.30 | 28.99 | -0.38 | -1.29% | 28.92 | 29.67 | 46133 | 13463.68 | 2.41% |
| 2025-09-11 | 29.25 | 29.37 | 0.19 | 0.65% | 29.12 | 29.62 | 38533 | 11299.57 | 2.02% |
| 2025-09-10 | 29.03 | 29.18 | 0.15 | 0.52% | 28.86 | 29.55 | 41751 | 12212.81 | 2.18% |
| 2025-09-09 | 28.97 | 29.03 | 0.02 | 0.07% | 28.81 | 29.23 | 31397 | 9097.71 | 1.64% |
| 2025-09-08 | 29.00 | 29.01 | 0.05 | 0.17% | 28.63 | 29.15 | 52859 | 15264.50 | 2.76% |
| 2025-09-05 | 29.48 | 28.96 | -0.47 | -1.60% | 28.64 | 29.49 | 56837 | 16459.45 | 2.97% |
| 2025-09-04 | 29.00 | 29.43 | 0.40 | 1.38% | 28.69 | 29.50 | 67515 | 19666.54 | 3.53% |
| 2025-09-03 | 29.44 | 29.03 | -0.28 | -0.96% | 29.00 | 29.80 | 37789 | 11075.41 | 1.98% |
| 2025-09-02 | 29.48 | 29.31 | -0.03 | -0.10% | 29.18 | 29.75 | 59082 | 17437.38 | 3.09% |
| 2025-09-01 | 29.37 | 29.34 | -0.03 | -0.10% | 29.18 | 29.50 | 34612 | 10162.68 | 1.81% |
| 2025-08-29 | 28.89 | 29.37 | 0.48 | 1.66% | 28.82 | 29.46 | 43185 | 12633.60 | 2.26% |
| 2025-08-28 | 29.26 | 28.89 | -0.43 | -1.47% | 28.80 | 29.46 | 55523 | 16130.98 | 2.90% |
| 2025-08-27 | 29.64 | 29.32 | -0.31 | -1.05% | 29.30 | 29.73 | 44906 | 13237.62 | 2.35% |
| 2025-08-26 | 29.85 | 29.63 | -0.35 | -1.17% | 29.50 | 29.90 | 63773 | 18911.52 | 3.34% |
| 2025-08-25 | 29.93 | 29.98 | 0.09 | 0.30% | 29.66 | 30.09 | 67921 | 20268.17 | 3.55% |
| 2025-08-22 | 29.82 | 29.89 | 0.00 | 0.00% | 29.62 | 30.03 | 32067 | 9567.59 | 1.68% |
| 2025-08-21 | 29.99 | 29.89 | -0.30 | -0.99% | 29.66 | 30.16 | 45972 | 13750.39 | 2.40% |
| 2025-08-20 | 29.55 | 30.19 | 0.60 | 2.03% | 29.42 | 30.32 | 61444 | 18343.64 | 3.21% |
| 2025-08-19 | 29.29 | 29.59 | 0.22 | 0.75% | 29.15 | 29.65 | 42577 | 12545.74 | 2.23% |
| 2025-08-18 | 29.49 | 29.37 | -0.07 | -0.24% | 29.25 | 29.86 | 52111 | 15346.59 | 2.73% |
| 2025-08-15 | 29.16 | 29.44 | 0.03 | 0.10% | 28.80 | 29.57 | 49211 | 14408.33 | 2.57% |
| 2025-08-14 | 30.25 | 29.41 | -1.69 | -5.43% | 29.34 | 30.49 | 101026 | 30035.11 | 5.28% |
| 2025-08-13 | 32.00 | 31.10 | -0.38 | -1.21% | 29.51 | 32.48 | 161060 | 48994.91 | 8.42% |
| 2025-08-12 | 30.50 | 31.48 | 0.94 | 3.08% | 30.42 | 32.30 | 99120 | 31077.88 | 5.18% |
| 2025-08-11 | 29.48 | 30.54 | 1.10 | 3.74% | 29.24 | 30.91 | 72076 | 21772.30 | 3.77% |
| 2025-08-08 | 29.25 | 29.44 | 0.20 | 0.68% | 29.12 | 29.59 | 22594 | 6648.77 | 1.18% |
| 2025-08-07 | 28.86 | 29.24 | 0.38 | 1.32% | 28.80 | 29.51 | 36957 | 10790.24 | 1.93% |
| 2025-08-06 | 28.89 | 28.86 | -0.06 | -0.21% | 28.78 | 29.22 | 22873 | 6627.88 | 1.20% |
| 2025-08-05 | 28.98 | 28.92 | -0.06 | -0.21% | 28.83 | 29.01 | 20275 | 5861.96 | 1.06% |
| 2025-08-04 | 28.81 | 28.98 | -0.15 | -0.51% | 28.81 | 29.22 | 19396 | 5619.50 | 1.01% |
| 2025-08-01 | 29.32 | 29.13 | -0.07 | -0.24% | 28.86 | 29.78 | 33081 | 9681.31 | 1.73% |
| 2025-07-31 | 29.48 | 29.20 | -0.48 | -1.62% | 29.10 | 29.67 | 35629 | 10476.74 | 1.86% |
| 2025-07-30 | 29.10 | 29.68 | 0.39 | 1.33% | 29.02 | 29.88 | 48338 | 14319.52 | 2.53% |
| 2025-07-29 | 28.95 | 29.29 | 0.29 | 1.00% | 28.86 | 29.30 | 36349 | 10589.74 | 1.90% |
| 2025-07-28 | 28.95 | 29.00 | 0.20 | 0.69% | 28.49 | 29.07 | 33532 | 9676.38 | 1.75% |
| 2025-07-25 | 29.16 | 28.80 | -0.24 | -0.83% | 28.76 | 29.36 | 36248 | 10489.50 | 1.90% |
| 2025-07-24 | 28.61 | 29.04 | 0.43 | 1.50% | 28.53 | 29.08 | 49321 | 14259.77 | 2.58% |
| 2025-07-23 | 28.10 | 28.61 | 0.54 | 1.92% | 28.00 | 29.01 | 72291 | 20651.34 | 3.78% |
| 2025-07-22 | 28.02 | 28.07 | 0.07 | 0.25% | 27.83 | 28.20 | 32734 | 9164.11 | 1.71% |
| 2025-07-21 | 28.00 | 28.00 | 0.05 | 0.18% | 27.87 | 28.22 | 24075 | 6758.08 | 1.26% |
| 2025-07-18 | 28.06 | 27.95 | -0.07 | -0.25% | 27.80 | 28.06 | 19608 | 5473.32 | 1.03% |
| 2025-07-17 | 27.77 | 28.02 | 0.33 | 1.19% | 27.77 | 28.12 | 39360 | 10996.03 | 2.06% |
| 2025-07-16 | 27.77 | 27.69 | -0.03 | -0.11% | 27.59 | 28.01 | 29194 | 8109.34 | 1.53% |
| 2025-07-15 | 28.00 | 27.72 | -0.18 | -0.65% | 27.52 | 28.06 | 24246 | 6722.70 | 1.27% |
| 2025-07-14 | 28.40 | 27.90 | -0.38 | -1.34% | 27.80 | 28.47 | 38747 | 10844.92 | 2.03% |
| 2025-07-11 | 28.41 | 28.28 | 0.12 | 0.43% | 28.20 | 28.78 | 55768 | 15920.56 | 2.92% |
| 2025-07-10 | 27.82 | 28.16 | 0.32 | 1.15% | 27.75 | 28.45 | 34804 | 9807.97 | 1.82% |
| 2025-07-09 | 27.68 | 27.84 | 0.16 | 0.58% | 27.60 | 28.05 | 27670 | 7702.40 | 1.45% |
| 2025-07-08 | 27.49 | 27.68 | 0.11 | 0.40% | 27.47 | 27.84 | 19889 | 5500.82 | 1.04% |
| 2025-07-07 | 27.31 | 27.57 | 0.27 | 0.99% | 27.13 | 27.66 | 21176 | 5816.52 | 1.11% |
| 2025-07-04 | 27.50 | 27.30 | -0.14 | -0.51% | 27.24 | 27.56 | 26701 | 7298.92 | 1.40% |
| 2025-07-03 | 27.46 | 27.44 | -0.39 | -1.40% | 27.01 | 27.75 | 46356 | 12700.89 | 2.42% |
| 2025-07-02 | 29.35 | 29.19 | -0.09 | -0.31% | 29.10 | 29.66 | 54265 | 15879.54 | 2.84% |
| 2025-07-01 | 29.83 | 29.28 | -0.55 | -1.84% | 29.15 | 29.86 | 45326 | 13345.46 | 2.37% |
| 2025-06-30 | 29.88 | 29.83 | -0.18 | -0.60% | 29.69 | 30.16 | 34127 | 10180.70 | 1.78% |
重庆百货(600729)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。
