| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 31.47 | 30.72 | -0.91 | -2.88% | 30.70 | 31.67 | 28456 | 8846.19 | 1.49% |
| 2025-05-21 | 31.70 | 31.63 | -0.13 | -0.41% | 31.25 | 31.96 | 30749 | 9679.61 | 1.61% |
| 2025-05-20 | 31.22 | 31.76 | 0.56 | 1.79% | 31.02 | 32.44 | 57585 | 18339.93 | 3.01% |
| 2025-05-19 | 30.78 | 31.20 | 0.42 | 1.36% | 30.70 | 31.30 | 25833 | 8023.33 | 1.35% |
| 2025-05-16 | 30.92 | 30.78 | -0.29 | -0.93% | 30.62 | 31.07 | 30604 | 9410.70 | 1.60% |
| 2025-05-15 | 30.91 | 31.07 | 0.10 | 0.32% | 30.66 | 31.61 | 43117 | 13430.58 | 2.25% |
| 2025-05-14 | 30.95 | 30.97 | 0.14 | 0.45% | 30.56 | 31.02 | 36717 | 11304.02 | 1.92% |
| 2025-05-13 | 31.12 | 30.83 | -0.13 | -0.42% | 30.70 | 31.18 | 36530 | 11281.14 | 1.91% |
| 2025-05-12 | 31.30 | 30.96 | -0.22 | -0.71% | 30.90 | 31.39 | 38460 | 11937.68 | 2.01% |
| 2025-05-09 | 31.23 | 31.18 | -0.05 | -0.16% | 30.95 | 31.30 | 27261 | 8482.01 | 1.43% |
| 2025-05-08 | 31.31 | 31.23 | -0.09 | -0.29% | 30.84 | 31.50 | 37123 | 11605.00 | 1.94% |
| 2025-05-07 | 31.44 | 31.32 | 0.03 | 0.10% | 31.16 | 32.08 | 63120 | 19875.77 | 3.30% |
| 2025-05-06 | 31.75 | 31.29 | -0.46 | -1.45% | 31.18 | 31.76 | 60762 | 19058.65 | 3.18% |
| 2025-04-30 | 31.48 | 31.75 | 0.11 | 0.35% | 31.48 | 32.60 | 41818 | 13407.87 | 2.19% |
| 2025-04-29 | 31.50 | 31.64 | 0.14 | 0.44% | 31.14 | 31.72 | 35287 | 11084.48 | 1.85% |
| 2025-04-28 | 32.88 | 31.50 | -0.94 | -2.90% | 31.31 | 32.88 | 52738 | 16751.53 | 2.76% |
| 2025-04-25 | 32.21 | 32.44 | 0.23 | 0.71% | 32.06 | 32.75 | 31184 | 10105.25 | 1.63% |
| 2025-04-24 | 32.45 | 32.21 | -0.25 | -0.77% | 31.95 | 32.90 | 45828 | 14797.63 | 2.40% |
| 2025-04-23 | 33.34 | 32.46 | -1.18 | -3.51% | 32.46 | 33.82 | 74157 | 24398.83 | 3.88% |
| 2025-04-22 | 33.11 | 33.64 | 0.39 | 1.17% | 32.70 | 34.34 | 58537 | 19636.54 | 3.06% |
| 2025-04-21 | 32.93 | 33.25 | 0.29 | 0.88% | 32.65 | 33.88 | 49757 | 16621.59 | 2.60% |
| 2025-04-18 | 33.79 | 32.96 | -0.87 | -2.57% | 32.40 | 33.83 | 58737 | 19289.72 | 3.07% |
| 2025-04-17 | 33.64 | 33.83 | 0.05 | 0.15% | 33.51 | 34.14 | 37733 | 12770.30 | 1.97% |
| 2025-04-16 | 33.63 | 33.78 | 0.18 | 0.54% | 33.03 | 34.09 | 43028 | 14455.88 | 2.25% |
| 2025-04-15 | 33.61 | 33.60 | -0.18 | -0.53% | 33.33 | 34.49 | 59665 | 20248.13 | 3.12% |
| 2025-04-14 | 33.50 | 33.78 | 0.40 | 1.20% | 33.21 | 34.72 | 83421 | 28404.56 | 4.36% |
| 2025-04-11 | 34.18 | 33.38 | -0.86 | -2.51% | 33.24 | 34.24 | 94600 | 31876.21 | 4.95% |
| 2025-04-10 | 32.07 | 34.24 | 1.32 | 4.01% | 31.50 | 36.20 | 148090 | 50730.22 | 7.74% |
| 2025-04-09 | 30.40 | 32.92 | 2.12 | 6.88% | 29.50 | 33.66 | 127444 | 40593.63 | 6.67% |
| 2025-04-08 | 29.20 | 30.80 | 2.47 | 8.72% | 29.02 | 30.84 | 93601 | 28256.52 | 4.90% |
| 2025-04-07 | 28.80 | 28.33 | -2.23 | -7.30% | 27.80 | 29.98 | 73948 | 21584.17 | 3.87% |
| 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% |
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。
