| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.41 | 5.54 | 0.08 | 1.47% | 5.39 | 5.56 | 166223 | 9132.47 | 1.06% |
| 2026-03-24 | 5.43 | 5.46 | 0.05 | 0.92% | 5.34 | 5.47 | 159882 | 8630.91 | 1.02% |
| 2026-03-23 | 5.64 | 5.41 | -0.23 | -4.08% | 5.38 | 5.65 | 226851 | 12455.37 | 1.45% |
| 2026-03-20 | 5.61 | 5.64 | -0.04 | -0.70% | 5.55 | 5.73 | 255543 | 14359.52 | 1.64% |
| 2026-03-19 | 5.63 | 5.68 | 0.09 | 1.61% | 5.63 | 5.75 | 309891 | 17598.59 | 1.99% |
| 2026-03-18 | 5.65 | 5.59 | -0.08 | -1.41% | 5.54 | 5.66 | 176513 | 9863.24 | 1.13% |
| 2026-03-17 | 5.69 | 5.67 | -0.03 | -0.53% | 5.66 | 5.71 | 164965 | 9374.31 | 1.06% |
| 2026-03-16 | 5.73 | 5.70 | -0.03 | -0.52% | 5.67 | 5.77 | 175433 | 10019.86 | 1.12% |
| 2026-03-13 | 5.76 | 5.73 | -0.06 | -1.04% | 5.70 | 5.83 | 223943 | 12942.88 | 1.43% |
| 2026-03-12 | 5.69 | 5.79 | 0.11 | 1.94% | 5.68 | 5.81 | 334798 | 19274.18 | 2.14% |
| 2026-03-11 | 5.67 | 5.68 | -0.01 | -0.18% | 5.61 | 5.69 | 246971 | 13930.27 | 1.58% |
| 2026-03-10 | 5.65 | 5.69 | -0.06 | -1.04% | 5.64 | 5.74 | 297571 | 16922.81 | 1.91% |
| 2026-03-09 | 5.92 | 5.75 | 0.02 | 0.35% | 5.75 | 6.00 | 499036 | 29285.63 | 3.20% |
| 2026-03-06 | 5.72 | 5.73 | -0.04 | -0.69% | 5.64 | 5.77 | 316820 | 18072.84 | 2.03% |
| 2026-03-05 | 5.88 | 5.77 | -0.14 | -2.37% | 5.72 | 5.97 | 514978 | 29900.43 | 3.30% |
| 2026-03-04 | 6.42 | 5.91 | -0.51 | -7.94% | 5.78 | 6.43 | 856946 | 51019.45 | 5.49% |
| 2026-03-03 | 5.97 | 6.42 | 0.58 | 9.93% | 5.96 | 6.42 | 1187058 | 74419.60 | 7.60% |
| 2026-03-02 | 5.80 | 5.84 | 0.10 | 1.74% | 5.76 | 5.86 | 230748 | 13433.88 | 1.48% |
| 2026-02-27 | 5.67 | 5.74 | 0.08 | 1.41% | 5.65 | 5.74 | 74497 | 4246.73 | 0.48% |
| 2026-02-26 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.70 | 40148 | 2273.89 | 0.26% |
| 2026-02-25 | 5.67 | 5.68 | 0.02 | 0.35% | 5.66 | 5.72 | 77496 | 4412.19 | 0.50% |
| 2026-02-24 | 5.58 | 5.66 | 0.09 | 1.62% | 5.58 | 5.66 | 60521 | 3413.25 | 0.39% |
| 2026-02-13 | 5.63 | 5.57 | -0.05 | -0.89% | 5.57 | 5.64 | 51164 | 2865.37 | 0.33% |
| 2026-02-12 | 5.69 | 5.62 | -0.06 | -1.06% | 5.62 | 5.69 | 72810 | 4103.99 | 0.47% |
| 2026-02-11 | 5.69 | 5.68 | 0.00 | 0.00% | 5.66 | 5.70 | 46172 | 2623.36 | 0.30% |
| 2026-02-10 | 5.72 | 5.68 | -0.03 | -0.53% | 5.66 | 5.72 | 49582 | 2819.16 | 0.32% |
| 2026-02-09 | 5.74 | 5.71 | -0.01 | -0.17% | 5.69 | 5.75 | 74913 | 4282.19 | 0.48% |
| 2026-02-06 | 5.70 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 66443 | 3802.13 | 0.43% |
| 2026-02-05 | 5.71 | 5.72 | 0.00 | 0.00% | 5.67 | 5.73 | 74554 | 4255.08 | 0.48% |
| 2026-02-04 | 5.63 | 5.72 | 0.07 | 1.24% | 5.63 | 5.73 | 88433 | 5030.47 | 0.57% |
| 2026-02-03 | 5.68 | 5.65 | 0.00 | 0.00% | 5.64 | 5.71 | 73680 | 4172.53 | 0.47% |
| 2026-02-02 | 5.75 | 5.65 | -0.12 | -2.08% | 5.63 | 5.78 | 153493 | 8761.55 | 0.98% |
| 2026-01-30 | 5.78 | 5.77 | 0.00 | 0.00% | 5.72 | 5.87 | 143318 | 8303.99 | 0.92% |
| 2026-01-29 | 5.75 | 5.77 | 0.04 | 0.70% | 5.70 | 5.84 | 164854 | 9499.92 | 1.06% |
| 2026-01-28 | 5.63 | 5.73 | 0.09 | 1.60% | 5.62 | 5.74 | 110150 | 6269.26 | 0.71% |
| 2026-01-27 | 5.73 | 5.64 | -0.08 | -1.40% | 5.61 | 5.74 | 87520 | 4943.36 | 0.56% |
| 2026-01-26 | 5.71 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 95293 | 5442.08 | 0.61% |
| 2026-01-23 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.75 | 120301 | 6879.36 | 0.77% |
| 2026-01-22 | 5.71 | 5.76 | 0.08 | 1.41% | 5.69 | 5.78 | 128755 | 7397.24 | 0.82% |
| 2026-01-21 | 5.72 | 5.68 | 0.00 | 0.00% | 5.66 | 5.75 | 87789 | 5001.29 | 0.56% |
| 2026-01-20 | 5.70 | 5.68 | 0.01 | 0.18% | 5.64 | 5.75 | 93454 | 5314.94 | 0.60% |
| 2026-01-19 | 5.60 | 5.67 | 0.08 | 1.43% | 5.58 | 5.69 | 67230 | 3797.51 | 0.43% |
| 2026-01-16 | 5.63 | 5.59 | -0.03 | -0.53% | 5.58 | 5.64 | 45782 | 2564.37 | 0.29% |
| 2026-01-15 | 5.58 | 5.62 | 0.03 | 0.54% | 5.56 | 5.64 | 57099 | 3200.80 | 0.37% |
| 2026-01-14 | 5.59 | 5.59 | -0.02 | -0.36% | 5.57 | 5.66 | 63867 | 3585.80 | 0.41% |
| 2026-01-13 | 5.60 | 5.61 | 0.00 | 0.00% | 5.58 | 5.66 | 66991 | 3763.63 | 0.43% |
| 2026-01-12 | 5.56 | 5.61 | 0.05 | 0.90% | 5.55 | 5.61 | 85131 | 4743.85 | 0.55% |
| 2026-01-09 | 5.56 | 5.56 | 0.00 | 0.00% | 5.54 | 5.57 | 69996 | 3887.55 | 0.45% |
| 2026-01-08 | 5.54 | 5.56 | 0.02 | 0.36% | 5.51 | 5.56 | 48467 | 2686.21 | 0.31% |
| 2026-01-07 | 5.55 | 5.54 | -0.01 | -0.18% | 5.51 | 5.56 | 54545 | 3017.01 | 0.35% |
| 2026-01-06 | 5.51 | 5.55 | 0.02 | 0.36% | 5.51 | 5.55 | 50677 | 2806.93 | 0.32% |
| 2026-01-05 | 5.49 | 5.53 | 0.04 | 0.73% | 5.48 | 5.54 | 46710 | 2574.71 | 0.30% |
| 2025-12-31 | 5.45 | 5.49 | 0.04 | 0.73% | 5.45 | 5.50 | 32218 | 1764.01 | 0.21% |
| 2025-12-30 | 5.48 | 5.45 | -0.04 | -0.73% | 5.43 | 5.49 | 39043 | 2133.65 | 0.25% |
| 2025-12-29 | 5.51 | 5.49 | -0.03 | -0.54% | 5.47 | 5.52 | 43423 | 2385.16 | 0.28% |
| 2025-12-26 | 5.55 | 5.52 | -0.04 | -0.72% | 5.51 | 5.56 | 46625 | 2582.05 | 0.30% |
| 2025-12-25 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.57 | 37938 | 2107.48 | 0.24% |
| 2025-12-24 | 5.54 | 5.55 | 0.01 | 0.18% | 5.52 | 5.55 | 28254 | 1565.25 | 0.18% |
| 2025-12-23 | 5.53 | 5.54 | 0.01 | 0.18% | 5.52 | 5.55 | 35515 | 1965.55 | 0.23% |
| 2025-12-22 | 5.54 | 5.53 | 0.00 | 0.00% | 5.52 | 5.55 | 40191 | 2225.51 | 0.26% |
| 2025-12-19 | 5.49 | 5.53 | 0.03 | 0.55% | 5.48 | 5.54 | 45910 | 2535.67 | 0.29% |
| 2025-12-18 | 5.48 | 5.50 | 0.02 | 0.36% | 5.45 | 5.52 | 35352 | 1942.75 | 0.23% |
| 2025-12-17 | 5.44 | 5.48 | 0.03 | 0.55% | 5.41 | 5.49 | 42972 | 2344.05 | 0.28% |
| 2025-12-16 | 5.56 | 5.45 | -0.10 | -1.80% | 5.43 | 5.56 | 80688 | 4416.73 | 0.52% |
| 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% |
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。
