| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 29.81 | 30.56 | 0.55 | 1.83% | 29.75 | 31.08 | 38440 | 11753.44 | 2.01% |
| 2025-04-02 | 29.68 | 30.01 | 0.31 | 1.04% | 29.57 | 30.10 | 18131 | 5425.75 | 0.95% |
| 2025-04-01 | 30.02 | 29.70 | -0.44 | -1.46% | 29.50 | 30.20 | 26983 | 8044.71 | 1.41% |
| 2025-03-31 | 29.80 | 30.14 | -0.10 | -0.33% | 29.80 | 30.65 | 24766 | 7460.18 | 1.30% |
| 2025-03-28 | 30.37 | 30.24 | -0.22 | -0.72% | 30.08 | 30.82 | 25694 | 7822.16 | 1.34% |
| 2025-03-27 | 30.60 | 30.46 | 0.10 | 0.33% | 30.21 | 30.78 | 28682 | 8743.32 | 1.50% |
| 2025-03-26 | 30.36 | 30.36 | 0.00 | 0.00% | 29.88 | 30.48 | 39895 | 12028.22 | 2.09% |
| 2025-03-25 | 31.00 | 30.36 | -0.88 | -2.82% | 30.10 | 31.38 | 46288 | 14163.65 | 2.42% |
| 2025-03-24 | 30.47 | 31.24 | 1.18 | 3.93% | 30.36 | 31.31 | 68931 | 21364.10 | 3.60% |
| 2025-03-21 | 30.74 | 30.06 | -0.77 | -2.50% | 29.96 | 31.03 | 38975 | 11840.86 | 2.04% |
| 2025-03-20 | 30.81 | 30.83 | -0.13 | -0.42% | 30.53 | 31.13 | 40044 | 12353.10 | 2.09% |
| 2025-03-19 | 31.08 | 30.96 | -0.30 | -0.96% | 30.90 | 31.62 | 46678 | 14572.51 | 2.44% |
| 2025-03-18 | 31.60 | 31.26 | -0.55 | -1.73% | 31.04 | 31.89 | 72102 | 22695.62 | 3.77% |
| 2025-03-17 | 33.40 | 31.81 | -1.83 | -5.44% | 31.50 | 33.40 | 143741 | 46057.63 | 7.52% |
| 2025-03-14 | 31.40 | 33.64 | 2.25 | 7.17% | 31.03 | 34.53 | 185536 | 62108.06 | 9.70% |
| 2025-03-13 | 30.27 | 31.39 | 1.01 | 3.32% | 30.06 | 31.60 | 80433 | 25002.83 | 4.21% |
| 2025-03-12 | 30.28 | 30.38 | 0.04 | 0.13% | 29.58 | 30.69 | 68258 | 20602.03 | 3.57% |
| 2025-03-11 | 28.90 | 30.34 | 0.95 | 3.23% | 28.90 | 30.35 | 74013 | 22042.27 | 3.87% |
| 2025-03-10 | 29.98 | 29.39 | -0.81 | -2.68% | 29.31 | 30.08 | 57945 | 17147.50 | 3.03% |
| 2025-03-07 | 29.53 | 30.20 | 0.41 | 1.38% | 29.42 | 30.62 | 70995 | 21284.32 | 3.77% |
| 2025-03-06 | 28.97 | 29.79 | 0.79 | 2.72% | 28.44 | 30.19 | 92944 | 27256.98 | 4.93% |
| 2025-03-05 | 27.64 | 29.00 | 1.20 | 4.32% | 27.55 | 29.13 | 102812 | 29115.54 | 5.46% |
| 2025-03-04 | 27.80 | 27.80 | -0.53 | -1.87% | 27.73 | 28.59 | 106708 | 29871.07 | 5.66% |
| 2025-03-03 | 29.90 | 28.33 | -2.79 | -8.97% | 28.32 | 30.47 | 176031 | 50825.96 | 9.34% |
| 2025-02-28 | 35.89 | 31.12 | -2.39 | -7.13% | 30.48 | 35.89 | 282468 | 92348.92 | 14.99% |
| 2025-02-27 | 33.00 | 33.51 | 3.05 | 10.01% | 32.05 | 33.51 | 127085 | 42292.97 | 6.74% |
| 2025-02-26 | 27.99 | 30.46 | 2.77 | 10.00% | 27.99 | 30.46 | 64644 | 19481.71 | 3.43% |
| 2025-02-25 | 26.73 | 27.69 | 0.87 | 3.24% | 26.61 | 27.80 | 54844 | 15024.96 | 2.91% |
| 2025-02-24 | 26.71 | 26.82 | 0.11 | 0.41% | 26.66 | 27.27 | 25823 | 6962.77 | 1.37% |
| 2025-02-21 | 27.21 | 26.71 | -0.62 | -2.27% | 26.48 | 27.44 | 58622 | 15674.30 | 3.11% |
| 2025-02-20 | 27.39 | 27.33 | 0.08 | 0.29% | 27.00 | 27.53 | 23893 | 6523.95 | 1.27% |
| 2025-02-19 | 27.04 | 27.25 | 0.13 | 0.48% | 26.62 | 27.40 | 18883 | 5126.14 | 1.00% |
| 2025-02-18 | 27.87 | 27.12 | -0.74 | -2.66% | 27.00 | 27.88 | 30387 | 8307.63 | 1.61% |
| 2025-02-17 | 28.56 | 27.86 | -0.65 | -2.28% | 27.05 | 28.56 | 63990 | 17650.84 | 3.40% |
| 2025-02-14 | 28.51 | 28.51 | -0.14 | -0.49% | 28.46 | 29.23 | 27265 | 7854.08 | 1.45% |
| 2025-02-13 | 29.57 | 28.65 | -0.92 | -3.11% | 28.62 | 29.90 | 38984 | 11350.04 | 2.07% |
| 2025-02-12 | 28.70 | 29.57 | 0.74 | 2.57% | 28.70 | 30.05 | 44631 | 13183.73 | 2.37% |
| 2025-02-11 | 29.00 | 28.83 | -0.14 | -0.48% | 28.62 | 29.29 | 24693 | 7140.31 | 1.31% |
| 2025-02-10 | 28.18 | 28.97 | 0.74 | 2.62% | 28.10 | 29.18 | 47900 | 13692.97 | 2.54% |
| 2025-02-07 | 28.30 | 28.23 | -0.10 | -0.35% | 27.91 | 28.71 | 51364 | 14495.43 | 2.73% |
| 2025-02-06 | 28.48 | 28.33 | -0.17 | -0.60% | 27.98 | 28.73 | 31872 | 9002.06 | 1.69% |
| 2025-02-05 | 30.01 | 28.50 | -1.29 | -4.33% | 28.02 | 30.07 | 51184 | 14625.31 | 2.72% |
| 2025-01-27 | 30.12 | 29.79 | -0.61 | -2.01% | 29.79 | 30.60 | 28920 | 8714.86 | 1.53% |
| 2025-01-24 | 29.64 | 30.40 | 0.74 | 2.49% | 29.40 | 30.73 | 43633 | 13239.00 | 2.32% |
| 2025-01-23 | 29.41 | 29.66 | 0.41 | 1.40% | 29.26 | 29.98 | 31498 | 9340.16 | 1.67% |
| 2025-01-22 | 29.38 | 29.25 | -0.28 | -0.95% | 28.46 | 29.59 | 39624 | 11508.78 | 2.10% |
| 2025-01-21 | 29.20 | 29.53 | 0.71 | 2.46% | 28.82 | 29.59 | 40122 | 11752.45 | 2.13% |
| 2025-01-20 | 28.63 | 28.82 | 0.37 | 1.30% | 28.46 | 29.30 | 39887 | 11565.61 | 2.12% |
| 2025-01-17 | 28.84 | 28.45 | -0.47 | -1.63% | 28.26 | 28.91 | 23508 | 6704.13 | 1.25% |
| 2025-01-16 | 28.76 | 28.92 | 0.38 | 1.33% | 28.35 | 29.14 | 36838 | 10623.51 | 1.96% |
| 2025-01-15 | 28.79 | 28.54 | -0.31 | -1.07% | 28.30 | 29.08 | 38796 | 11114.30 | 2.06% |
| 2025-01-14 | 29.00 | 28.85 | 0.75 | 2.67% | 28.54 | 30.10 | 74961 | 21859.02 | 3.98% |
| 2025-01-13 | 27.26 | 28.10 | 0.88 | 3.23% | 27.00 | 28.12 | 41107 | 11374.19 | 2.18% |
| 2025-01-10 | 28.31 | 27.22 | -0.98 | -3.48% | 27.22 | 29.57 | 70003 | 19871.44 | 3.72% |
| 2025-01-09 | 27.81 | 28.20 | 0.20 | 0.71% | 27.46 | 28.46 | 36775 | 10334.82 | 1.95% |
| 2025-01-08 | 27.80 | 28.00 | 0.16 | 0.57% | 27.42 | 28.26 | 31813 | 8834.02 | 1.69% |
| 2025-01-07 | 27.88 | 27.84 | -0.03 | -0.11% | 27.51 | 28.43 | 28680 | 7990.43 | 1.52% |
| 2025-01-06 | 28.75 | 27.87 | -0.97 | -3.36% | 27.53 | 28.82 | 56233 | 15757.47 | 2.98% |
| 2025-01-03 | 30.47 | 28.84 | -1.67 | -5.47% | 28.66 | 30.47 | 80643 | 23503.15 | 4.28% |
| 2025-01-02 | 29.18 | 30.51 | 1.26 | 4.31% | 29.11 | 31.47 | 103987 | 31652.41 | 5.52% |
| 2024-12-31 | 29.71 | 29.25 | -0.61 | -2.04% | 29.25 | 30.42 | 35325 | 10519.85 | 1.87% |
| 2024-12-30 | 29.56 | 29.86 | 0.31 | 1.05% | 29.14 | 29.92 | 37361 | 11027.39 | 1.98% |
| 2024-12-27 | 29.29 | 29.55 | 0.22 | 0.75% | 28.81 | 30.08 | 47191 | 13978.06 | 2.50% |
| 2024-12-26 | 29.97 | 29.33 | -0.64 | -2.14% | 29.00 | 30.15 | 64271 | 18843.11 | 3.41% |
| 2024-12-25 | 30.95 | 29.97 | -1.01 | -3.26% | 29.41 | 30.95 | 66407 | 19847.20 | 3.52% |
| 2024-12-24 | 30.39 | 30.98 | 0.56 | 1.84% | 30.31 | 31.48 | 44887 | 13914.60 | 2.38% |
| 2024-12-23 | 30.66 | 30.42 | -0.03 | -0.10% | 30.23 | 31.08 | 58914 | 18064.84 | 3.13% |
| 2024-12-20 | 30.03 | 30.45 | 0.42 | 1.40% | 30.03 | 30.67 | 69019 | 21008.15 | 3.66% |
| 2024-12-19 | 32.07 | 30.03 | -1.57 | -4.97% | 29.87 | 32.07 | 90838 | 27766.52 | 4.82% |
| 2024-12-18 | 31.68 | 31.60 | 0.08 | 0.25% | 31.02 | 32.49 | 63294 | 19850.83 | 3.36% |
| 2024-12-17 | 31.80 | 31.52 | -0.45 | -1.41% | 30.50 | 32.23 | 105938 | 33356.80 | 5.62% |
| 2024-12-16 | 31.50 | 31.97 | 1.18 | 3.83% | 30.61 | 33.50 | 193819 | 62737.67 | 10.29% |
| 2024-12-13 | 32.50 | 30.79 | -1.88 | -5.75% | 30.79 | 32.81 | 192600 | 60760.68 | 10.22% |
| 2024-12-12 | 32.37 | 32.67 | 0.29 | 0.90% | 32.02 | 34.30 | 171596 | 57551.37 | 9.11% |
| 2024-12-11 | 30.00 | 32.38 | 2.15 | 7.11% | 29.98 | 32.49 | 99021 | 31718.29 | 5.26% |
| 2024-12-10 | 31.45 | 30.23 | 0.58 | 1.96% | 30.12 | 31.50 | 65707 | 20210.89 | 3.49% |
| 2024-12-09 | 29.82 | 29.65 | -0.29 | -0.97% | 29.33 | 30.06 | 41234 | 12229.88 | 2.19% |
| 2024-12-06 | 30.13 | 29.94 | -0.19 | -0.63% | 29.50 | 30.35 | 48148 | 14411.31 | 2.56% |
| 2024-12-05 | 30.93 | 30.13 | -1.27 | -4.04% | 30.00 | 31.00 | 72110 | 21859.77 | 3.83% |
| 2024-12-04 | 29.98 | 31.40 | 1.41 | 4.70% | 29.72 | 31.97 | 101512 | 31679.57 | 5.39% |
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。
