| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.76 | 5.74 | -0.05 | -0.86% | 5.72 | 5.81 | 43013 | 2474.73 | 0.28% |
| 2025-03-28 | 5.85 | 5.79 | -0.05 | -0.86% | 5.76 | 5.86 | 32307 | 1874.54 | 0.21% |
| 2025-03-27 | 5.88 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 27091 | 1587.45 | 0.17% |
| 2025-03-26 | 5.86 | 5.90 | 0.01 | 0.17% | 5.83 | 5.90 | 31826 | 1866.57 | 0.20% |
| 2025-03-25 | 5.79 | 5.89 | 0.06 | 1.03% | 5.79 | 5.89 | 47102 | 2756.79 | 0.30% |
| 2025-03-24 | 5.83 | 5.83 | 0.00 | 0.00% | 5.75 | 5.86 | 45011 | 2616.09 | 0.29% |
| 2025-03-21 | 5.83 | 5.83 | 0.00 | 0.00% | 5.80 | 5.88 | 40627 | 2373.92 | 0.26% |
| 2025-03-20 | 5.81 | 5.83 | 0.00 | 0.00% | 5.81 | 5.85 | 31771 | 1854.15 | 0.20% |
| 2025-03-19 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 31888 | 1857.35 | 0.20% |
| 2025-03-18 | 5.85 | 5.84 | 0.01 | 0.17% | 5.80 | 5.85 | 30772 | 1790.89 | 0.20% |
| 2025-03-17 | 5.77 | 5.83 | 0.07 | 1.22% | 5.76 | 5.84 | 45096 | 2616.39 | 0.29% |
| 2025-03-14 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 37585 | 2161.08 | 0.24% |
| 2025-03-13 | 5.70 | 5.73 | 0.04 | 0.70% | 5.67 | 5.73 | 45045 | 2568.02 | 0.29% |
| 2025-03-12 | 5.70 | 5.69 | -0.02 | -0.35% | 5.66 | 5.71 | 23916 | 1358.57 | 0.15% |
| 2025-03-11 | 5.65 | 5.71 | 0.05 | 0.88% | 5.61 | 5.71 | 31698 | 1795.41 | 0.20% |
| 2025-03-10 | 5.64 | 5.66 | 0.01 | 0.18% | 5.63 | 5.70 | 33994 | 1925.87 | 0.22% |
| 2025-03-07 | 5.63 | 5.65 | 0.01 | 0.18% | 5.62 | 5.67 | 29137 | 1646.34 | 0.19% |
| 2025-03-06 | 5.62 | 5.64 | 0.01 | 0.18% | 5.61 | 5.65 | 25052 | 1411.13 | 0.16% |
| 2025-03-05 | 5.64 | 5.63 | -0.01 | -0.18% | 5.59 | 5.64 | 26382 | 1480.45 | 0.17% |
| 2025-03-04 | 5.61 | 5.64 | 0.01 | 0.18% | 5.61 | 5.65 | 23429 | 1319.62 | 0.15% |
| 2025-03-03 | 5.66 | 5.63 | -0.03 | -0.53% | 5.61 | 5.70 | 34289 | 1938.72 | 0.22% |
| 2025-02-28 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.73 | 32049 | 1822.16 | 0.21% |
| 2025-02-27 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 30551 | 1734.32 | 0.20% |
| 2025-02-26 | 5.65 | 5.68 | 0.05 | 0.89% | 5.64 | 5.69 | 32108 | 1820.81 | 0.21% |
| 2025-02-25 | 5.63 | 5.63 | -0.02 | -0.35% | 5.61 | 5.70 | 42239 | 2384.44 | 0.27% |
| 2025-02-24 | 5.64 | 5.65 | 0.03 | 0.53% | 5.60 | 5.66 | 34657 | 1955.75 | 0.22% |
| 2025-02-21 | 5.68 | 5.62 | -0.03 | -0.53% | 5.60 | 5.68 | 32222 | 1811.92 | 0.21% |
| 2025-02-20 | 5.64 | 5.65 | 0.00 | 0.00% | 5.62 | 5.69 | 34377 | 1939.58 | 0.22% |
| 2025-02-19 | 5.73 | 5.65 | -0.03 | -0.53% | 5.63 | 5.73 | 38095 | 2156.63 | 0.24% |
| 2025-02-18 | 5.78 | 5.68 | -0.09 | -1.56% | 5.67 | 5.80 | 36250 | 2080.77 | 0.23% |
| 2025-02-17 | 5.73 | 5.77 | -0.06 | -1.03% | 5.55 | 5.81 | 73556 | 4200.61 | 0.47% |
| 2025-02-14 | 5.84 | 5.83 | -0.01 | -0.17% | 5.82 | 5.86 | 19264 | 1124.01 | 0.12% |
| 2025-02-13 | 5.87 | 5.84 | -0.04 | -0.68% | 5.84 | 5.89 | 27817 | 1630.76 | 0.18% |
| 2025-02-12 | 5.88 | 5.88 | -0.01 | -0.17% | 5.84 | 5.91 | 25822 | 1515.52 | 0.17% |
| 2025-02-11 | 5.88 | 5.89 | 0.02 | 0.34% | 5.84 | 5.90 | 27145 | 1595.18 | 0.17% |
| 2025-02-10 | 5.81 | 5.87 | 0.06 | 1.03% | 5.80 | 5.88 | 33398 | 1953.55 | 0.21% |
| 2025-02-07 | 5.77 | 5.81 | 0.03 | 0.52% | 5.76 | 5.84 | 36034 | 2093.34 | 0.23% |
| 2025-02-06 | 5.73 | 5.78 | 0.02 | 0.35% | 5.72 | 5.79 | 25684 | 1479.11 | 0.16% |
| 2025-02-05 | 5.80 | 5.76 | -0.02 | -0.35% | 5.74 | 5.83 | 26565 | 1529.86 | 0.17% |
| 2025-01-27 | 5.71 | 5.78 | 0.07 | 1.23% | 5.71 | 5.83 | 36234 | 2097.23 | 0.23% |
| 2025-01-24 | 5.73 | 5.71 | -0.03 | -0.52% | 5.68 | 5.76 | 28822 | 1644.96 | 0.18% |
| 2025-01-23 | 5.73 | 5.74 | 0.04 | 0.70% | 5.72 | 5.81 | 35576 | 2051.51 | 0.23% |
| 2025-01-22 | 5.68 | 5.70 | 0.00 | 0.00% | 5.68 | 5.75 | 24772 | 1416.56 | 0.16% |
| 2025-01-21 | 5.75 | 5.70 | -0.03 | -0.52% | 5.67 | 5.76 | 23357 | 1332.03 | 0.15% |
| 2025-01-20 | 5.71 | 5.73 | 0.03 | 0.53% | 5.69 | 5.75 | 21207 | 1213.66 | 0.14% |
| 2025-01-17 | 5.69 | 5.70 | -0.01 | -0.18% | 5.67 | 5.72 | 19046 | 1084.61 | 0.12% |
| 2025-01-16 | 5.73 | 5.71 | 0.00 | 0.00% | 5.68 | 5.75 | 29006 | 1659.60 | 0.19% |
| 2025-01-15 | 5.71 | 5.71 | 0.01 | 0.18% | 5.67 | 5.72 | 23037 | 1312.88 | 0.15% |
| 2025-01-14 | 5.60 | 5.70 | 0.10 | 1.79% | 5.59 | 5.71 | 33089 | 1876.25 | 0.21% |
| 2025-01-13 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.62 | 20035 | 1121.49 | 0.13% |
| 2025-01-10 | 5.68 | 5.59 | -0.10 | -1.76% | 5.59 | 5.72 | 26232 | 1479.96 | 0.17% |
| 2025-01-09 | 5.73 | 5.69 | -0.05 | -0.87% | 5.67 | 5.73 | 27874 | 1587.39 | 0.18% |
| 2025-01-08 | 5.68 | 5.74 | 0.02 | 0.35% | 5.62 | 5.75 | 43178 | 2461.73 | 0.28% |
| 2025-01-07 | 5.78 | 5.72 | -0.01 | -0.17% | 5.66 | 5.79 | 30614 | 1747.72 | 0.20% |
| 2025-01-06 | 5.73 | 5.73 | -0.01 | -0.17% | 5.64 | 5.78 | 40937 | 2339.14 | 0.26% |
| 2025-01-03 | 5.84 | 5.74 | -0.11 | -1.88% | 5.72 | 5.88 | 64175 | 3721.74 | 0.41% |
| 2025-01-02 | 6.08 | 5.85 | -0.23 | -3.78% | 5.84 | 6.15 | 103503 | 6175.14 | 0.66% |
| 2024-12-31 | 6.05 | 6.08 | 0.05 | 0.83% | 6.05 | 6.20 | 126572 | 7763.80 | 0.81% |
| 2024-12-30 | 6.02 | 6.03 | 0.01 | 0.17% | 5.97 | 6.04 | 34047 | 2044.37 | 0.22% |
| 2024-12-27 | 5.96 | 6.02 | 0.08 | 1.35% | 5.94 | 6.03 | 36414 | 2184.03 | 0.23% |
| 2024-12-26 | 5.92 | 5.94 | -0.05 | -0.83% | 5.92 | 5.98 | 22627 | 1348.10 | 0.14% |
| 2024-12-25 | 6.02 | 5.99 | -0.03 | -0.50% | 5.92 | 6.03 | 34553 | 2061.98 | 0.22% |
| 2024-12-24 | 5.99 | 6.02 | 0.03 | 0.50% | 5.96 | 6.03 | 36253 | 2175.09 | 0.23% |
| 2024-12-23 | 6.08 | 5.99 | -0.08 | -1.32% | 5.98 | 6.09 | 47669 | 2877.63 | 0.31% |
| 2024-12-20 | 6.07 | 6.07 | 0.00 | 0.00% | 6.03 | 6.10 | 34379 | 2086.17 | 0.22% |
| 2024-12-19 | 6.10 | 6.07 | -0.06 | -0.98% | 6.01 | 6.12 | 50265 | 3041.55 | 0.32% |
| 2024-12-18 | 6.15 | 6.13 | 0.01 | 0.16% | 6.12 | 6.21 | 39315 | 2422.97 | 0.25% |
| 2024-12-17 | 6.27 | 6.12 | -0.16 | -2.55% | 6.10 | 6.29 | 63691 | 3934.53 | 0.41% |
| 2024-12-16 | 6.27 | 6.28 | 0.02 | 0.32% | 6.21 | 6.33 | 45731 | 2877.32 | 0.29% |
| 2024-12-13 | 6.40 | 6.26 | -0.16 | -2.49% | 6.26 | 6.41 | 83787 | 5291.76 | 0.54% |
| 2024-12-12 | 6.36 | 6.42 | 0.06 | 0.94% | 6.35 | 6.42 | 85702 | 5481.40 | 0.55% |
| 2024-12-11 | 6.34 | 6.36 | 0.02 | 0.32% | 6.32 | 6.36 | 50727 | 3220.61 | 0.32% |
| 2024-12-10 | 6.45 | 6.34 | 0.00 | 0.00% | 6.32 | 6.48 | 86689 | 5530.82 | 0.56% |
| 2024-12-09 | 6.35 | 6.34 | -0.03 | -0.47% | 6.29 | 6.41 | 69550 | 4413.99 | 0.45% |
| 2024-12-06 | 6.32 | 6.37 | 0.06 | 0.95% | 6.31 | 6.38 | 60026 | 3810.38 | 0.38% |
| 2024-12-05 | 6.37 | 6.31 | -0.07 | -1.10% | 6.28 | 6.38 | 80412 | 5080.40 | 0.52% |
| 2024-12-04 | 6.39 | 6.38 | -0.01 | -0.16% | 6.34 | 6.47 | 89324 | 5711.64 | 0.57% |
| 2024-12-03 | 6.38 | 6.39 | 0.01 | 0.16% | 6.33 | 6.42 | 89324 | 5696.13 | 0.57% |
| 2024-12-02 | 6.34 | 6.38 | 0.06 | 0.95% | 6.30 | 6.42 | 104529 | 6644.98 | 0.67% |
| 2024-11-29 | 6.38 | 6.32 | -0.09 | -1.40% | 6.25 | 6.42 | 117734 | 7440.90 | 0.75% |
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。
