| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.53 | 5.55 | -0.01 | -0.18% | 5.53 | 5.58 | 41174 | 2286.69 | 0.26% |
| 2025-12-12 | 5.57 | 5.56 | 0.01 | 0.18% | 5.54 | 5.59 | 36987 | 2057.91 | 0.24% |
| 2025-12-11 | 5.63 | 5.55 | -0.09 | -1.60% | 5.54 | 5.65 | 55266 | 3082.23 | 0.35% |
| 2025-12-10 | 5.62 | 5.64 | 0.01 | 0.18% | 5.60 | 5.64 | 30833 | 1733.01 | 0.20% |
| 2025-12-09 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.69 | 46841 | 2647.63 | 0.30% |
| 2025-12-08 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.72 | 49384 | 2813.18 | 0.32% |
| 2025-12-05 | 5.70 | 5.71 | 0.02 | 0.35% | 5.66 | 5.71 | 53013 | 3013.30 | 0.34% |
| 2025-12-04 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.74 | 54861 | 3128.73 | 0.35% |
| 2025-12-03 | 5.72 | 5.73 | 0.00 | 0.00% | 5.71 | 5.76 | 46093 | 2641.85 | 0.30% |
| 2025-12-02 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.75 | 43241 | 2475.14 | 0.28% |
| 2025-12-01 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.76 | 60976 | 3503.28 | 0.39% |
| 2025-11-28 | 5.69 | 5.75 | 0.07 | 1.23% | 5.65 | 5.77 | 93253 | 5321.63 | 0.60% |
| 2025-11-27 | 5.68 | 5.68 | 0.00 | 0.00% | 5.67 | 5.71 | 42377 | 2410.27 | 0.27% |
| 2025-11-26 | 5.73 | 5.68 | -0.05 | -0.87% | 5.68 | 5.76 | 58374 | 3338.19 | 0.37% |
| 2025-11-25 | 5.73 | 5.73 | 0.04 | 0.70% | 5.69 | 5.75 | 70240 | 4020.65 | 0.45% |
| 2025-11-24 | 5.74 | 5.69 | -0.03 | -0.52% | 5.67 | 5.78 | 96811 | 5532.06 | 0.62% |
| 2025-11-21 | 5.94 | 5.72 | -0.26 | -4.35% | 5.71 | 5.95 | 155160 | 9040.71 | 0.99% |
| 2025-11-20 | 6.06 | 5.98 | -0.08 | -1.32% | 5.96 | 6.07 | 112533 | 6764.41 | 0.72% |
| 2025-11-19 | 6.20 | 6.06 | -0.20 | -3.19% | 5.99 | 6.22 | 230743 | 14027.12 | 1.48% |
| 2025-11-18 | 6.29 | 6.26 | -0.02 | -0.32% | 6.19 | 6.38 | 171412 | 10759.38 | 1.10% |
| 2025-11-17 | 6.26 | 6.28 | -0.04 | -0.63% | 6.18 | 6.31 | 167659 | 10458.90 | 1.07% |
| 2025-11-14 | 6.13 | 6.32 | 0.20 | 3.27% | 6.13 | 6.43 | 330044 | 20733.56 | 2.11% |
| 2025-11-13 | 6.15 | 6.12 | -0.06 | -0.97% | 6.06 | 6.16 | 147922 | 9037.29 | 0.95% |
| 2025-11-12 | 6.14 | 6.18 | 0.03 | 0.49% | 6.13 | 6.27 | 205515 | 12703.50 | 1.32% |
| 2025-11-11 | 6.12 | 6.15 | -0.01 | -0.16% | 6.11 | 6.21 | 160056 | 9858.75 | 1.03% |
| 2025-11-10 | 6.16 | 6.16 | -0.09 | -1.44% | 6.10 | 6.21 | 253234 | 15561.28 | 1.62% |
| 2025-11-07 | 5.99 | 6.25 | 0.25 | 4.17% | 5.97 | 6.51 | 385443 | 23990.04 | 2.47% |
| 2025-11-06 | 5.92 | 6.00 | 0.07 | 1.18% | 5.89 | 6.01 | 104046 | 6200.28 | 0.67% |
| 2025-11-05 | 5.89 | 5.93 | 0.04 | 0.68% | 5.85 | 5.93 | 57305 | 3385.70 | 0.37% |
| 2025-11-04 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.92 | 50500 | 2973.88 | 0.32% |
| 2025-11-03 | 5.87 | 5.90 | 0.04 | 0.68% | 5.86 | 5.91 | 62566 | 3684.10 | 0.40% |
| 2025-10-31 | 5.83 | 5.86 | 0.03 | 0.51% | 5.81 | 5.89 | 60276 | 3526.81 | 0.39% |
| 2025-10-30 | 5.84 | 5.83 | -0.02 | -0.34% | 5.82 | 5.89 | 67359 | 3944.77 | 0.43% |
| 2025-10-29 | 5.92 | 5.85 | -0.03 | -0.51% | 5.80 | 5.92 | 85103 | 4969.54 | 0.55% |
| 2025-10-28 | 5.96 | 5.88 | -0.08 | -1.34% | 5.88 | 5.98 | 67447 | 3996.17 | 0.43% |
| 2025-10-27 | 5.91 | 5.96 | 0.02 | 0.34% | 5.86 | 5.98 | 161452 | 9548.16 | 1.03% |
| 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% |
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。
