| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.01 | 5.94 | -0.08 | -1.33% | 5.91 | 6.02 | 96173 | 5718.42 | 0.62% |
| 2025-10-23 | 5.96 | 6.02 | 0.05 | 0.84% | 5.95 | 6.02 | 123063 | 7373.46 | 0.79% |
| 2025-10-22 | 5.98 | 5.97 | -0.04 | -0.67% | 5.94 | 6.02 | 115984 | 6925.25 | 0.74% |
| 2025-10-21 | 6.10 | 6.01 | -0.10 | -1.64% | 5.99 | 6.10 | 187926 | 11308.17 | 1.20% |
| 2025-10-20 | 6.00 | 6.11 | 0.13 | 2.17% | 5.93 | 6.11 | 173347 | 10447.58 | 1.11% |
| 2025-10-17 | 5.97 | 5.98 | 0.00 | 0.00% | 5.92 | 6.07 | 126908 | 7610.18 | 0.81% |
| 2025-10-16 | 6.04 | 5.99 | -0.03 | -0.50% | 5.93 | 6.04 | 82898 | 4949.36 | 0.53% |
| 2025-10-15 | 6.00 | 6.02 | 0.02 | 0.33% | 5.95 | 6.05 | 123809 | 7432.35 | 0.79% |
| 2025-10-14 | 5.96 | 6.00 | 0.04 | 0.67% | 5.91 | 6.04 | 171447 | 10259.73 | 1.10% |
| 2025-10-13 | 5.72 | 5.96 | 0.09 | 1.53% | 5.72 | 6.01 | 139988 | 8227.55 | 0.90% |
| 2025-10-10 | 5.74 | 5.87 | 0.13 | 2.26% | 5.71 | 5.88 | 134620 | 7856.89 | 0.86% |
| 2025-10-09 | 5.70 | 5.74 | 0.04 | 0.70% | 5.70 | 5.74 | 38741 | 2218.17 | 0.25% |
| 2025-09-30 | 5.71 | 5.70 | -0.01 | -0.18% | 5.68 | 5.71 | 33677 | 1916.88 | 0.22% |
| 2025-09-29 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 33665 | 1913.67 | 0.22% |
| 2025-09-26 | 5.68 | 5.69 | -0.01 | -0.18% | 5.68 | 5.71 | 24694 | 1406.16 | 0.16% |
| 2025-09-25 | 5.74 | 5.70 | -0.04 | -0.70% | 5.68 | 5.74 | 40880 | 2331.12 | 0.26% |
| 2025-09-24 | 5.67 | 5.74 | 0.05 | 0.88% | 5.67 | 5.78 | 57810 | 3315.44 | 0.37% |
| 2025-09-23 | 5.70 | 5.69 | -0.02 | -0.35% | 5.61 | 5.73 | 55864 | 3160.21 | 0.36% |
| 2025-09-22 | 5.74 | 5.71 | -0.04 | -0.70% | 5.69 | 5.75 | 34381 | 1965.52 | 0.22% |
| 2025-09-19 | 5.73 | 5.75 | 0.02 | 0.35% | 5.68 | 5.77 | 53045 | 3038.13 | 0.34% |
| 2025-09-18 | 5.80 | 5.73 | -0.08 | -1.38% | 5.71 | 5.80 | 51636 | 2976.75 | 0.33% |
| 2025-09-17 | 5.78 | 5.81 | 0.02 | 0.35% | 5.77 | 5.85 | 92350 | 5356.95 | 0.59% |
| 2025-09-16 | 5.79 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 35252 | 2037.79 | 0.23% |
| 2025-09-15 | 5.81 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 34750 | 2008.52 | 0.22% |
| 2025-09-12 | 5.79 | 5.79 | 0.00 | 0.00% | 5.78 | 5.82 | 47367 | 2746.61 | 0.30% |
| 2025-09-11 | 5.77 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 38541 | 2223.08 | 0.25% |
| 2025-09-10 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.79 | 36076 | 2079.59 | 0.23% |
| 2025-09-09 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.77 | 32377 | 1862.62 | 0.21% |
| 2025-09-08 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.76 | 44802 | 2572.90 | 0.29% |
| 2025-09-05 | 5.70 | 5.71 | 0.02 | 0.35% | 5.66 | 5.71 | 31763 | 1808.31 | 0.20% |
| 2025-09-04 | 5.67 | 5.69 | 0.03 | 0.53% | 5.64 | 5.70 | 45297 | 2567.95 | 0.29% |
| 2025-09-03 | 5.73 | 5.66 | -0.06 | -1.05% | 5.65 | 5.74 | 37772 | 2144.77 | 0.24% |
| 2025-09-02 | 5.74 | 5.72 | 0.00 | 0.00% | 5.67 | 5.74 | 37312 | 2126.49 | 0.24% |
| 2025-09-01 | 5.73 | 5.72 | -0.02 | -0.35% | 5.70 | 5.76 | 41660 | 2382.45 | 0.27% |
| 2025-08-29 | 5.72 | 5.74 | 0.00 | 0.00% | 5.71 | 5.77 | 51717 | 2965.95 | 0.33% |
| 2025-08-28 | 5.76 | 5.74 | -0.01 | -0.17% | 5.63 | 5.79 | 94835 | 5424.13 | 0.61% |
| 2025-08-27 | 5.85 | 5.75 | -0.11 | -1.88% | 5.74 | 5.86 | 83047 | 4820.05 | 0.53% |
| 2025-08-26 | 5.84 | 5.86 | 0.02 | 0.34% | 5.82 | 5.87 | 72610 | 4250.79 | 0.47% |
| 2025-08-25 | 5.78 | 5.84 | 0.01 | 0.17% | 5.78 | 5.85 | 100798 | 5874.86 | 0.65% |
| 2025-08-22 | 5.86 | 5.83 | -0.03 | -0.51% | 5.77 | 5.87 | 106122 | 6161.57 | 0.68% |
| 2025-08-21 | 5.83 | 5.86 | 0.04 | 0.69% | 5.81 | 5.88 | 113565 | 6636.66 | 0.73% |
| 2025-08-20 | 5.82 | 5.82 | 0.01 | 0.17% | 5.78 | 5.82 | 56561 | 3282.63 | 0.36% |
| 2025-08-19 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.83 | 64730 | 3755.51 | 0.41% |
| 2025-08-18 | 5.82 | 5.82 | 0.03 | 0.52% | 5.80 | 5.93 | 96766 | 5656.53 | 0.62% |
| 2025-08-15 | 5.71 | 5.79 | 0.06 | 1.05% | 5.70 | 5.81 | 72563 | 4184.20 | 0.46% |
| 2025-08-14 | 5.80 | 5.73 | -0.08 | -1.38% | 5.71 | 5.84 | 71132 | 4107.29 | 0.46% |
| 2025-08-13 | 5.79 | 5.81 | 0.00 | 0.00% | 5.76 | 5.82 | 59914 | 3472.70 | 0.38% |
| 2025-08-12 | 5.78 | 5.81 | 0.01 | 0.17% | 5.78 | 5.84 | 58782 | 3417.90 | 0.38% |
| 2025-08-11 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 56912 | 3292.96 | 0.36% |
| 2025-08-08 | 5.79 | 5.82 | 0.04 | 0.69% | 5.77 | 5.87 | 102877 | 5992.89 | 0.66% |
| 2025-08-07 | 5.78 | 5.78 | 0.00 | 0.00% | 5.74 | 5.80 | 41253 | 2382.58 | 0.26% |
| 2025-08-06 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.79 | 23803 | 1373.39 | 0.15% |
| 2025-08-05 | 5.77 | 5.77 | 0.00 | 0.00% | 5.76 | 5.80 | 26203 | 1513.87 | 0.17% |
| 2025-08-04 | 5.72 | 5.77 | 0.04 | 0.70% | 5.69 | 5.78 | 39180 | 2253.06 | 0.25% |
| 2025-08-01 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.73 | 37600 | 2146.09 | 0.24% |
| 2025-07-31 | 5.76 | 5.68 | -0.08 | -1.39% | 5.66 | 5.76 | 53913 | 3069.62 | 0.35% |
| 2025-07-30 | 5.76 | 5.76 | -0.01 | -0.17% | 5.73 | 5.80 | 52353 | 3019.49 | 0.34% |
| 2025-07-29 | 5.77 | 5.77 | -0.01 | -0.17% | 5.72 | 5.78 | 43317 | 2488.83 | 0.28% |
| 2025-07-28 | 5.82 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 43841 | 2540.75 | 0.28% |
| 2025-07-25 | 5.84 | 5.82 | -0.02 | -0.34% | 5.81 | 5.87 | 49263 | 2873.91 | 0.32% |
| 2025-07-24 | 5.82 | 5.84 | 0.03 | 0.52% | 5.79 | 5.84 | 53441 | 3110.90 | 0.34% |
| 2025-07-23 | 5.84 | 5.81 | -0.03 | -0.51% | 5.79 | 5.86 | 86594 | 5040.89 | 0.55% |
| 2025-07-22 | 5.77 | 5.84 | 0.07 | 1.21% | 5.74 | 5.87 | 105267 | 6109.19 | 0.67% |
| 2025-07-21 | 5.73 | 5.77 | 0.04 | 0.70% | 5.73 | 5.80 | 87903 | 5077.40 | 0.56% |
| 2025-07-18 | 5.71 | 5.73 | 0.02 | 0.35% | 5.69 | 5.76 | 44260 | 2529.52 | 0.28% |
| 2025-07-17 | 5.74 | 5.71 | -0.03 | -0.52% | 5.69 | 5.75 | 37991 | 2168.45 | 0.24% |
| 2025-07-16 | 5.69 | 5.74 | 0.04 | 0.70% | 5.69 | 5.76 | 44129 | 2527.62 | 0.28% |
| 2025-07-15 | 5.78 | 5.70 | -0.06 | -1.04% | 5.65 | 5.78 | 59482 | 3387.48 | 0.38% |
| 2025-07-14 | 5.74 | 5.76 | 0.02 | 0.35% | 5.73 | 5.80 | 48737 | 2810.47 | 0.31% |
| 2025-07-11 | 5.76 | 5.74 | -0.01 | -0.17% | 5.73 | 5.77 | 70808 | 4071.96 | 0.45% |
| 2025-07-10 | 5.72 | 5.75 | 0.04 | 0.70% | 5.71 | 5.77 | 38518 | 2212.60 | 0.25% |
| 2025-07-09 | 5.73 | 5.71 | -0.01 | -0.17% | 5.70 | 5.78 | 39362 | 2258.02 | 0.25% |
| 2025-07-08 | 5.73 | 5.72 | -0.02 | -0.35% | 5.69 | 5.77 | 50603 | 2897.57 | 0.32% |
| 2025-07-07 | 5.67 | 5.74 | 0.10 | 1.77% | 5.62 | 5.74 | 77542 | 4410.03 | 0.50% |
| 2025-07-04 | 5.72 | 5.71 | -0.02 | -0.35% | 5.67 | 5.75 | 45570 | 2606.61 | 0.29% |
| 2025-07-03 | 5.74 | 5.73 | -0.01 | -0.17% | 5.71 | 5.76 | 32220 | 1846.42 | 0.21% |
| 2025-07-02 | 5.71 | 5.74 | 0.02 | 0.35% | 5.71 | 5.75 | 39673 | 2274.08 | 0.25% |
| 2025-07-01 | 5.70 | 5.72 | 0.00 | 0.00% | 5.69 | 5.73 | 37233 | 2124.72 | 0.24% |
| 2025-06-30 | 5.70 | 5.72 | 0.03 | 0.53% | 5.68 | 5.72 | 45800 | 2609.28 | 0.29% |
| 2025-06-27 | 5.78 | 5.69 | -0.09 | -1.56% | 5.69 | 5.78 | 68878 | 3941.42 | 0.44% |
重庆燃气(600917)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。
