| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 5.69 | 5.78 | 0.09 | 1.58% | 5.64 | 5.83 | 123131 | 7060.65 | 0.79% |
| 2025-06-25 | 5.68 | 5.69 | 0.01 | 0.18% | 5.66 | 5.72 | 85640 | 4876.57 | 0.55% |
| 2025-06-24 | 5.67 | 5.68 | -0.05 | -0.87% | 5.58 | 5.69 | 93533 | 5284.88 | 0.60% |
| 2025-06-23 | 5.74 | 5.73 | 0.05 | 0.88% | 5.64 | 5.75 | 84715 | 4820.28 | 0.54% |
| 2025-06-20 | 5.70 | 5.68 | -0.04 | -0.70% | 5.66 | 5.78 | 90392 | 5157.34 | 0.58% |
| 2025-06-19 | 5.60 | 5.72 | 0.11 | 1.96% | 5.55 | 5.78 | 146534 | 8314.51 | 0.94% |
| 2025-06-18 | 5.65 | 5.61 | -0.05 | -0.88% | 5.59 | 5.69 | 47183 | 2656.95 | 0.30% |
| 2025-06-17 | 5.60 | 5.66 | 0.04 | 0.71% | 5.58 | 5.70 | 79796 | 4509.76 | 0.51% |
| 2025-06-16 | 5.64 | 5.62 | 0.02 | 0.36% | 5.61 | 5.70 | 60081 | 3389.36 | 0.38% |
| 2025-06-13 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.69 | 77749 | 4374.27 | 0.50% |
| 2025-06-12 | 5.62 | 5.59 | -0.03 | -0.53% | 5.57 | 5.62 | 31965 | 1785.89 | 0.20% |
| 2025-06-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.58 | 5.63 | 23978 | 1345.78 | 0.15% |
| 2025-06-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.64 | 32624 | 1829.24 | 0.21% |
| 2025-06-09 | 5.63 | 5.64 | 0.01 | 0.18% | 5.61 | 5.64 | 26328 | 1481.08 | 0.17% |
| 2025-06-06 | 5.63 | 5.63 | 0.01 | 0.18% | 5.62 | 5.65 | 18315 | 1031.68 | 0.12% |
| 2025-06-05 | 5.64 | 5.62 | -0.02 | -0.35% | 5.61 | 5.66 | 28875 | 1628.08 | 0.18% |
| 2025-06-04 | 5.61 | 5.64 | 0.03 | 0.53% | 5.60 | 5.65 | 31221 | 1756.02 | 0.20% |
| 2025-06-03 | 5.62 | 5.61 | 0.00 | 0.00% | 5.56 | 5.63 | 26272 | 1469.24 | 0.17% |
| 2025-05-30 | 5.64 | 5.61 | -0.03 | -0.53% | 5.60 | 5.65 | 23346 | 1313.73 | 0.15% |
| 2025-05-29 | 5.61 | 5.64 | 0.02 | 0.36% | 5.61 | 5.64 | 30206 | 1700.09 | 0.19% |
| 2025-05-28 | 5.61 | 5.62 | 0.02 | 0.36% | 5.59 | 5.64 | 24434 | 1372.68 | 0.16% |
| 2025-05-27 | 5.56 | 5.60 | 0.04 | 0.72% | 5.55 | 5.61 | 21606 | 1205.19 | 0.14% |
| 2025-05-26 | 5.58 | 5.56 | 0.00 | 0.00% | 5.53 | 5.59 | 21767 | 1209.83 | 0.14% |
| 2025-05-23 | 5.61 | 5.56 | -0.04 | -0.71% | 5.56 | 5.63 | 27136 | 1518.38 | 0.17% |
| 2025-05-22 | 5.66 | 5.60 | -0.06 | -1.06% | 5.59 | 5.67 | 29432 | 1654.97 | 0.19% |
| 2025-05-21 | 5.66 | 5.66 | 0.00 | 0.00% | 5.65 | 5.69 | 34332 | 1944.38 | 0.22% |
| 2025-05-20 | 5.67 | 5.66 | -0.03 | -0.53% | 5.64 | 5.69 | 35151 | 1989.99 | 0.23% |
| 2025-05-19 | 5.65 | 5.69 | 0.06 | 1.07% | 5.63 | 5.74 | 52768 | 2997.44 | 0.34% |
| 2025-05-16 | 5.63 | 5.63 | 0.01 | 0.18% | 5.60 | 5.65 | 34552 | 1942.01 | 0.22% |
| 2025-05-15 | 5.61 | 5.62 | 0.01 | 0.18% | 5.60 | 5.65 | 37280 | 2099.04 | 0.24% |
| 2025-05-14 | 5.63 | 5.61 | -0.01 | -0.18% | 5.57 | 5.64 | 34210 | 1913.49 | 0.22% |
| 2025-05-13 | 5.63 | 5.62 | 0.02 | 0.36% | 5.60 | 5.65 | 25714 | 1446.59 | 0.16% |
| 2025-05-12 | 5.60 | 5.60 | 0.01 | 0.18% | 5.56 | 5.62 | 26669 | 1490.72 | 0.17% |
| 2025-05-09 | 5.62 | 5.59 | -0.01 | -0.18% | 5.58 | 5.66 | 42152 | 2367.40 | 0.27% |
| 2025-05-08 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.61 | 28611 | 1597.02 | 0.18% |
| 2025-05-07 | 5.54 | 5.59 | 0.07 | 1.27% | 5.53 | 5.60 | 56438 | 3146.54 | 0.36% |
| 2025-05-06 | 5.47 | 5.52 | 0.06 | 1.10% | 5.46 | 5.52 | 35362 | 1943.11 | 0.23% |
| 2025-04-30 | 5.50 | 5.46 | -0.03 | -0.55% | 5.44 | 5.53 | 47472 | 2599.98 | 0.30% |
| 2025-04-29 | 5.54 | 5.49 | -0.04 | -0.72% | 5.47 | 5.54 | 44951 | 2470.94 | 0.29% |
| 2025-04-28 | 5.57 | 5.53 | -0.02 | -0.36% | 5.50 | 5.57 | 32564 | 1802.98 | 0.21% |
| 2025-04-25 | 5.57 | 5.55 | -0.02 | -0.36% | 5.53 | 5.61 | 38702 | 2151.88 | 0.25% |
| 2025-04-24 | 5.60 | 5.57 | -0.04 | -0.71% | 5.50 | 5.60 | 62614 | 3477.72 | 0.40% |
| 2025-04-23 | 5.62 | 5.61 | -0.01 | -0.18% | 5.58 | 5.63 | 25918 | 1451.83 | 0.17% |
| 2025-04-22 | 5.55 | 5.62 | 0.06 | 1.08% | 5.55 | 5.64 | 51371 | 2882.23 | 0.33% |
| 2025-04-21 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.57 | 28452 | 1577.00 | 0.18% |
| 2025-04-18 | 5.55 | 5.52 | -0.03 | -0.54% | 5.50 | 5.55 | 20114 | 1110.46 | 0.13% |
| 2025-04-17 | 5.51 | 5.55 | 0.02 | 0.36% | 5.49 | 5.58 | 29409 | 1629.81 | 0.19% |
| 2025-04-16 | 5.57 | 5.53 | -0.03 | -0.54% | 5.44 | 5.58 | 35152 | 1937.12 | 0.23% |
| 2025-04-15 | 5.61 | 5.56 | -0.04 | -0.71% | 5.53 | 5.61 | 33670 | 1871.18 | 0.22% |
| 2025-04-14 | 5.57 | 5.60 | 0.04 | 0.72% | 5.56 | 5.64 | 39701 | 2221.27 | 0.25% |
| 2025-04-11 | 5.58 | 5.56 | -0.06 | -1.07% | 5.53 | 5.61 | 41602 | 2317.21 | 0.27% |
| 2025-04-10 | 5.62 | 5.62 | 0.11 | 2.00% | 5.56 | 5.68 | 62300 | 3500.82 | 0.40% |
| 2025-04-09 | 5.48 | 5.51 | 0.01 | 0.18% | 5.33 | 5.53 | 58674 | 3195.95 | 0.38% |
| 2025-04-08 | 5.31 | 5.50 | 0.21 | 3.97% | 5.31 | 5.53 | 76660 | 4180.76 | 0.49% |
| 2025-04-07 | 5.78 | 5.29 | -0.56 | -9.57% | 5.27 | 5.78 | 125997 | 6868.87 | 0.81% |
| 2025-04-03 | 5.78 | 5.85 | 0.05 | 0.86% | 5.76 | 5.88 | 40236 | 2349.59 | 0.26% |
| 2025-04-02 | 5.89 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 39593 | 2302.18 | 0.25% |
| 2025-04-01 | 5.75 | 5.88 | 0.14 | 2.44% | 5.75 | 5.88 | 62821 | 3672.75 | 0.40% |
| 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% |
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。
