| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.11 | 22.32 | 0.21 | 0.95% | 22.08 | 22.40 | 29638 | 6589.27 | 1.54% |
| 2026-03-24 | 21.91 | 22.11 | 0.39 | 1.80% | 21.64 | 22.19 | 33185 | 7285.45 | 1.72% |
| 2026-03-23 | 22.45 | 21.72 | -0.93 | -4.11% | 21.47 | 22.45 | 57250 | 12499.26 | 2.97% |
| 2026-03-20 | 22.95 | 22.65 | -0.29 | -1.26% | 22.64 | 23.09 | 26393 | 6035.30 | 1.37% |
| 2026-03-19 | 23.24 | 22.94 | -0.36 | -1.55% | 22.87 | 23.28 | 24383 | 5617.37 | 1.27% |
| 2026-03-18 | 23.60 | 23.30 | -0.27 | -1.15% | 23.18 | 23.66 | 27354 | 6376.92 | 1.42% |
| 2026-03-17 | 23.53 | 23.57 | 0.10 | 0.43% | 23.45 | 23.72 | 34931 | 8242.49 | 1.81% |
| 2026-03-16 | 23.38 | 23.47 | 0.08 | 0.34% | 23.36 | 23.56 | 25605 | 6010.76 | 1.33% |
| 2026-03-13 | 23.19 | 23.39 | 0.19 | 0.82% | 23.13 | 23.55 | 43830 | 10248.64 | 2.28% |
| 2026-03-12 | 23.19 | 23.20 | 0.02 | 0.09% | 23.12 | 23.30 | 30475 | 7074.47 | 1.58% |
| 2026-03-11 | 23.10 | 23.18 | 0.08 | 0.35% | 22.95 | 23.22 | 21251 | 4907.00 | 1.10% |
| 2026-03-10 | 23.20 | 23.10 | 0.01 | 0.04% | 23.04 | 23.38 | 35063 | 8126.41 | 1.82% |
| 2026-03-09 | 23.05 | 23.09 | -0.11 | -0.47% | 22.84 | 23.19 | 30002 | 6901.91 | 1.56% |
| 2026-03-06 | 22.66 | 23.20 | 0.45 | 1.98% | 22.65 | 23.23 | 32328 | 7432.57 | 1.68% |
| 2026-03-05 | 22.94 | 22.75 | 0.00 | 0.00% | 22.65 | 23.12 | 38685 | 8836.44 | 2.01% |
| 2026-03-04 | 23.21 | 22.75 | -0.56 | -2.40% | 22.62 | 23.29 | 48340 | 11084.01 | 2.51% |
| 2026-03-03 | 23.45 | 23.31 | -0.14 | -0.60% | 23.23 | 23.59 | 40868 | 9552.43 | 2.12% |
| 2026-03-02 | 23.50 | 23.45 | -0.33 | -1.39% | 23.31 | 23.65 | 44269 | 10381.65 | 2.30% |
| 2026-02-27 | 23.76 | 23.78 | 0.05 | 0.21% | 23.65 | 23.82 | 25363 | 6021.63 | 1.32% |
| 2026-02-26 | 24.04 | 23.73 | -0.25 | -1.04% | 23.70 | 24.05 | 45479 | 10817.39 | 2.36% |
| 2026-02-25 | 24.04 | 23.98 | -0.05 | -0.21% | 23.95 | 24.20 | 34126 | 8214.41 | 1.77% |
| 2026-02-24 | 23.92 | 24.03 | 0.15 | 0.63% | 23.82 | 24.15 | 34244 | 8218.57 | 1.78% |
| 2026-02-13 | 24.01 | 23.88 | -0.16 | -0.67% | 23.88 | 24.12 | 33304 | 7990.63 | 1.73% |
| 2026-02-12 | 24.47 | 24.04 | -0.41 | -1.68% | 23.88 | 24.47 | 69886 | 16810.03 | 3.63% |
| 2026-02-11 | 24.55 | 24.45 | -0.10 | -0.41% | 24.40 | 24.59 | 26441 | 6471.41 | 1.37% |
| 2026-02-10 | 24.62 | 24.55 | -0.06 | -0.24% | 24.38 | 24.62 | 32545 | 7956.84 | 1.69% |
| 2026-02-09 | 24.70 | 24.61 | -0.02 | -0.08% | 24.50 | 24.74 | 48051 | 11807.19 | 2.50% |
| 2026-02-06 | 24.68 | 24.63 | -0.26 | -1.04% | 24.48 | 24.86 | 53127 | 13095.82 | 2.76% |
| 2026-02-05 | 24.48 | 24.89 | 0.41 | 1.67% | 24.36 | 24.93 | 94785 | 23453.05 | 4.92% |
| 2026-02-04 | 24.10 | 24.48 | 0.40 | 1.66% | 23.91 | 24.49 | 61657 | 14958.86 | 3.20% |
| 2026-02-03 | 23.87 | 24.08 | 0.26 | 1.09% | 23.77 | 24.10 | 44095 | 10557.15 | 2.29% |
| 2026-02-02 | 24.21 | 23.82 | -0.78 | -3.17% | 23.75 | 24.55 | 97858 | 23575.18 | 5.08% |
| 2026-01-30 | 24.44 | 24.60 | 0.16 | 0.65% | 24.32 | 24.70 | 73352 | 17984.96 | 3.81% |
| 2026-01-29 | 24.08 | 24.44 | 0.31 | 1.28% | 23.81 | 24.45 | 81051 | 19632.46 | 4.21% |
| 2026-01-28 | 24.01 | 24.13 | -0.04 | -0.17% | 23.95 | 24.37 | 61848 | 14915.47 | 3.21% |
| 2026-01-27 | 24.54 | 24.17 | -0.33 | -1.35% | 23.99 | 24.56 | 77390 | 18695.24 | 4.02% |
| 2026-01-26 | 25.10 | 24.50 | -0.61 | -2.43% | 24.43 | 25.10 | 104522 | 25725.34 | 5.43% |
| 2026-01-23 | 25.01 | 25.11 | 0.11 | 0.44% | 24.98 | 25.32 | 93158 | 23401.60 | 4.84% |
| 2026-01-22 | 25.34 | 25.00 | -0.33 | -1.30% | 24.72 | 25.37 | 123855 | 30956.54 | 6.43% |
| 2026-01-21 | 25.65 | 25.33 | -0.52 | -2.01% | 25.00 | 26.09 | 147403 | 37548.82 | 7.66% |
| 2026-01-20 | 25.85 | 25.85 | -0.17 | -0.65% | 25.58 | 26.20 | 76489 | 19750.90 | 3.97% |
| 2026-01-19 | 25.02 | 26.02 | 0.90 | 3.58% | 24.83 | 26.20 | 144054 | 36896.78 | 7.48% |
| 2026-01-16 | 27.51 | 25.12 | -2.47 | -8.95% | 24.88 | 27.55 | 239551 | 62014.07 | 12.45% |
| 2026-01-15 | 27.78 | 27.75 | -1.10 | -3.81% | 27.42 | 28.77 | 173747 | 48467.53 | 9.03% |
| 2026-01-14 | 28.80 | 28.85 | 0.05 | 0.17% | 28.65 | 30.10 | 159124 | 46753.28 | 8.27% |
| 2026-01-13 | 29.05 | 28.80 | -0.21 | -0.72% | 28.34 | 29.31 | 191040 | 55110.15 | 9.93% |
| 2026-01-12 | 26.40 | 29.01 | 2.64 | 10.01% | 26.40 | 29.01 | 400662 | 114184.73 | 20.82% |
| 2026-01-09 | 26.03 | 26.37 | 0.34 | 1.31% | 25.95 | 26.45 | 56160 | 14745.20 | 2.92% |
| 2026-01-08 | 26.26 | 26.03 | -0.20 | -0.76% | 25.89 | 26.26 | 68633 | 17854.11 | 3.57% |
| 2026-01-07 | 26.50 | 26.23 | -0.24 | -0.91% | 26.22 | 26.53 | 59802 | 15761.20 | 3.11% |
| 2026-01-06 | 26.20 | 26.47 | 0.45 | 1.73% | 26.02 | 26.50 | 72878 | 19165.51 | 3.79% |
| 2026-01-05 | 26.00 | 26.02 | 0.02 | 0.08% | 25.89 | 26.08 | 56205 | 14599.05 | 2.92% |
| 2025-12-31 | 26.22 | 26.00 | -0.13 | -0.50% | 25.85 | 26.27 | 35564 | 9253.57 | 1.85% |
| 2025-12-30 | 26.23 | 26.13 | -0.22 | -0.83% | 26.09 | 26.40 | 47648 | 12486.87 | 2.48% |
| 2025-12-29 | 26.73 | 26.35 | -0.34 | -1.27% | 26.27 | 26.89 | 57958 | 15324.10 | 3.01% |
| 2025-12-26 | 26.83 | 26.69 | -0.17 | -0.63% | 26.59 | 27.29 | 82844 | 22287.60 | 4.30% |
| 2025-12-25 | 26.81 | 26.86 | 0.00 | 0.00% | 26.78 | 27.25 | 71261 | 19222.50 | 3.70% |
| 2025-12-24 | 27.35 | 26.86 | -0.54 | -1.97% | 26.81 | 27.35 | 98564 | 26591.32 | 5.12% |
| 2025-12-23 | 27.48 | 27.40 | 0.20 | 0.74% | 26.90 | 27.82 | 121170 | 33114.00 | 6.30% |
| 2025-12-22 | 27.44 | 27.20 | -0.24 | -0.87% | 26.93 | 27.53 | 101999 | 27688.25 | 5.30% |
| 2025-12-19 | 26.90 | 27.44 | 0.71 | 2.66% | 26.46 | 27.73 | 139499 | 38056.34 | 7.25% |
| 2025-12-18 | 26.36 | 26.73 | 0.18 | 0.68% | 26.25 | 27.05 | 96718 | 25846.64 | 5.02% |
| 2025-12-17 | 26.30 | 26.55 | 0.04 | 0.15% | 25.90 | 27.18 | 123333 | 32904.34 | 6.41% |
| 2025-12-16 | 25.69 | 26.51 | 0.65 | 2.51% | 25.66 | 26.68 | 150413 | 39753.93 | 7.81% |
| 2025-12-15 | 25.44 | 25.86 | 0.06 | 0.23% | 25.30 | 26.04 | 114537 | 29416.77 | 5.95% |
| 2025-12-12 | 25.77 | 25.80 | 0.07 | 0.27% | 24.80 | 25.84 | 132209 | 33305.71 | 6.87% |
| 2025-12-11 | 26.55 | 25.73 | -0.92 | -3.45% | 25.70 | 26.55 | 84810 | 21919.08 | 4.41% |
| 2025-12-10 | 26.32 | 26.65 | 0.38 | 1.45% | 26.32 | 27.08 | 82710 | 22041.59 | 4.30% |
| 2025-12-09 | 26.51 | 26.27 | -0.35 | -1.31% | 26.11 | 26.65 | 48945 | 12863.69 | 2.54% |
| 2025-12-08 | 26.89 | 26.62 | -0.26 | -0.97% | 26.56 | 26.99 | 34323 | 9152.90 | 1.78% |
| 2025-12-05 | 26.87 | 26.88 | 0.01 | 0.04% | 26.56 | 26.93 | 25333 | 6769.98 | 1.32% |
| 2025-12-04 | 27.15 | 26.87 | -0.40 | -1.47% | 26.81 | 27.32 | 24191 | 6523.05 | 1.26% |
| 2025-12-03 | 27.33 | 27.27 | -0.12 | -0.44% | 27.14 | 27.50 | 23132 | 6302.38 | 1.20% |
| 2025-12-02 | 27.37 | 27.39 | 0.01 | 0.04% | 27.27 | 27.58 | 23214 | 6366.47 | 1.21% |
| 2025-12-01 | 27.56 | 27.38 | -0.20 | -0.73% | 27.27 | 27.56 | 28541 | 7811.31 | 1.48% |
| 2025-11-28 | 27.19 | 27.58 | 0.30 | 1.10% | 27.16 | 27.78 | 30423 | 8362.18 | 1.58% |
| 2025-11-27 | 27.49 | 27.28 | -0.09 | -0.33% | 27.24 | 27.66 | 22603 | 6192.36 | 1.17% |
| 2025-11-26 | 27.04 | 27.37 | 0.32 | 1.18% | 27.03 | 27.50 | 20569 | 5605.44 | 1.07% |
| 2025-11-25 | 27.06 | 27.05 | -0.01 | -0.04% | 26.97 | 27.38 | 23016 | 6254.58 | 1.20% |
| 2025-11-24 | 26.95 | 27.06 | 0.21 | 0.78% | 26.84 | 27.21 | 22380 | 6056.54 | 1.16% |
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。
