| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.74 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 201646 | 7548.23 | 1.06% |
| 2025-07-31 | 3.85 | 3.73 | -0.11 | -2.86% | 3.71 | 3.93 | 394036 | 15007.61 | 2.07% |
| 2025-07-30 | 3.83 | 3.84 | -0.05 | -1.29% | 3.83 | 4.03 | 470652 | 18375.49 | 2.47% |
| 2025-07-29 | 3.77 | 3.89 | 0.12 | 3.18% | 3.68 | 3.91 | 508734 | 19293.30 | 2.68% |
| 2025-07-28 | 3.78 | 3.77 | 0.04 | 1.07% | 3.73 | 3.81 | 270421 | 10166.85 | 1.42% |
| 2025-07-25 | 3.83 | 3.73 | -0.04 | -1.06% | 3.72 | 3.90 | 366033 | 13798.78 | 1.92% |
| 2025-07-24 | 3.78 | 3.77 | -0.01 | -0.26% | 3.69 | 3.82 | 432817 | 16315.41 | 2.28% |
| 2025-07-23 | 3.98 | 3.78 | -0.20 | -5.03% | 3.76 | 4.03 | 760449 | 29334.64 | 4.00% |
| 2025-07-22 | 4.09 | 3.98 | 0.07 | 1.79% | 3.95 | 4.18 | 1339826 | 54187.88 | 7.05% |
| 2025-07-21 | 3.60 | 3.91 | 0.36 | 10.14% | 3.60 | 3.91 | 594896 | 22409.15 | 3.13% |
| 2025-07-18 | 3.59 | 3.55 | -0.02 | -0.56% | 3.51 | 3.59 | 225980 | 8012.45 | 1.19% |
| 2025-07-17 | 3.61 | 3.57 | -0.04 | -1.11% | 3.56 | 3.65 | 343077 | 12294.21 | 1.80% |
| 2025-07-16 | 3.75 | 3.61 | -0.07 | -1.90% | 3.60 | 3.75 | 552466 | 20179.93 | 2.90% |
| 2025-07-15 | 3.65 | 3.68 | -0.10 | -2.65% | 3.65 | 3.82 | 783763 | 29054.73 | 4.12% |
| 2025-07-14 | 3.83 | 3.78 | -0.12 | -3.08% | 3.70 | 4.00 | 831507 | 31932.36 | 4.37% |
| 2025-07-11 | 4.00 | 3.90 | 0.09 | 2.36% | 3.85 | 4.18 | 1449273 | 58012.03 | 7.62% |
| 2025-07-10 | 3.47 | 3.81 | 0.35 | 10.12% | 3.46 | 3.81 | 770636 | 28415.55 | 4.05% |
| 2025-07-09 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.48 | 159950 | 5516.94 | 0.84% |
| 2025-07-08 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.47 | 138811 | 4767.30 | 0.73% |
| 2025-07-07 | 3.35 | 3.43 | 0.09 | 2.69% | 3.32 | 3.44 | 229685 | 7795.68 | 1.21% |
| 2025-07-04 | 3.38 | 3.34 | -0.04 | -1.18% | 3.32 | 3.38 | 159174 | 5326.10 | 0.84% |
| 2025-07-03 | 3.38 | 3.38 | 0.01 | 0.30% | 3.36 | 3.41 | 161482 | 5463.76 | 0.85% |
| 2025-07-02 | 3.36 | 3.37 | 0.00 | 0.00% | 3.32 | 3.41 | 149490 | 5040.70 | 0.79% |
| 2025-07-01 | 3.34 | 3.37 | 0.04 | 1.20% | 3.32 | 3.40 | 155636 | 5226.21 | 0.82% |
| 2025-06-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.30 | 3.37 | 147007 | 4896.43 | 0.77% |
| 2025-06-27 | 3.33 | 3.35 | 0.03 | 0.90% | 3.33 | 3.41 | 218091 | 7326.96 | 1.15% |
| 2025-06-26 | 3.29 | 3.32 | -0.02 | -0.60% | 3.28 | 3.35 | 241014 | 7992.08 | 1.27% |
| 2025-06-25 | 3.35 | 3.34 | 0.04 | 1.21% | 3.30 | 3.48 | 385868 | 12989.23 | 2.03% |
| 2025-06-24 | 3.19 | 3.30 | 0.12 | 3.77% | 3.17 | 3.32 | 301178 | 9813.05 | 1.58% |
| 2025-06-23 | 3.16 | 3.18 | 0.00 | 0.00% | 3.10 | 3.19 | 247680 | 7760.22 | 1.30% |
| 2025-06-20 | 3.21 | 3.18 | -0.04 | -1.24% | 3.17 | 3.26 | 183224 | 5885.92 | 0.96% |
| 2025-06-19 | 3.29 | 3.22 | -0.05 | -1.53% | 3.19 | 3.29 | 260430 | 8413.07 | 1.37% |
| 2025-06-18 | 3.33 | 3.27 | -0.13 | -3.82% | 3.25 | 3.36 | 259188 | 8510.78 | 1.36% |
| 2025-06-17 | 3.29 | 3.40 | 0.11 | 3.34% | 3.24 | 3.55 | 485375 | 16450.56 | 2.55% |
| 2025-06-16 | 3.22 | 3.29 | 0.06 | 1.86% | 3.21 | 3.37 | 270814 | 8903.79 | 1.42% |
| 2025-06-13 | 3.29 | 3.23 | -0.09 | -2.71% | 3.21 | 3.33 | 299519 | 9749.91 | 1.57% |
| 2025-06-12 | 3.33 | 3.32 | -0.05 | -1.48% | 3.30 | 3.40 | 322853 | 10770.80 | 1.70% |
| 2025-06-11 | 3.31 | 3.37 | 0.05 | 1.51% | 3.28 | 3.38 | 493578 | 16441.44 | 2.60% |
| 2025-06-10 | 3.43 | 3.32 | -0.15 | -4.32% | 3.27 | 3.46 | 733439 | 24534.93 | 3.86% |
| 2025-06-09 | 3.60 | 3.47 | -0.20 | -5.45% | 3.41 | 3.61 | 1159250 | 40475.41 | 6.10% |
| 2025-06-06 | 3.30 | 3.67 | 0.33 | 9.88% | 3.21 | 3.67 | 1278890 | 45597.45 | 6.72% |
| 2025-06-05 | 3.45 | 3.34 | 0.15 | 4.70% | 3.34 | 3.51 | 621480 | 21561.42 | 3.27% |
| 2025-06-04 | 2.91 | 3.19 | 0.29 | 10.00% | 2.89 | 3.19 | 507522 | 15611.27 | 2.67% |
| 2025-06-03 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.94 | 118039 | 3425.04 | 0.62% |
| 2025-05-30 | 2.95 | 2.91 | -0.04 | -1.36% | 2.90 | 2.95 | 107441 | 3134.04 | 0.56% |
| 2025-05-29 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 119184 | 3505.16 | 0.63% |
| 2025-05-28 | 2.92 | 2.90 | -0.03 | -1.02% | 2.89 | 2.94 | 112509 | 3271.05 | 0.59% |
| 2025-05-27 | 2.92 | 2.93 | -0.02 | -0.68% | 2.90 | 2.95 | 121450 | 3545.86 | 0.64% |
| 2025-05-26 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 2.95 | 145924 | 4268.70 | 0.77% |
| 2025-05-23 | 3.04 | 2.91 | -0.18 | -5.83% | 2.90 | 3.05 | 347783 | 10331.12 | 1.83% |
| 2025-05-22 | 3.00 | 3.09 | 0.07 | 2.32% | 2.98 | 3.17 | 398831 | 12178.86 | 2.10% |
| 2025-05-21 | 3.05 | 3.02 | -0.04 | -1.31% | 3.01 | 3.08 | 237130 | 7200.61 | 1.25% |
| 2025-05-20 | 3.08 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 284195 | 8648.80 | 1.49% |
| 2025-05-19 | 2.95 | 3.06 | 0.06 | 2.00% | 2.95 | 3.12 | 462756 | 14102.30 | 2.43% |
| 2025-05-16 | 3.02 | 3.00 | 0.07 | 2.39% | 2.96 | 3.22 | 605060 | 18592.86 | 3.18% |
| 2025-05-15 | 2.97 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 151768 | 4483.49 | 0.80% |
| 2025-05-14 | 3.00 | 2.98 | -0.03 | -1.00% | 2.94 | 3.01 | 174266 | 5170.31 | 0.92% |
| 2025-05-13 | 3.03 | 3.01 | -0.01 | -0.33% | 2.99 | 3.08 | 227434 | 6868.14 | 1.20% |
| 2025-05-12 | 2.98 | 3.02 | 0.08 | 2.72% | 2.94 | 3.05 | 332500 | 9956.69 | 1.75% |
| 2025-05-09 | 3.00 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 187201 | 5540.81 | 0.98% |
| 2025-05-08 | 3.01 | 2.99 | 0.00 | 0.00% | 2.95 | 3.02 | 281042 | 8379.95 | 1.48% |
| 2025-05-07 | 2.98 | 2.99 | 0.04 | 1.36% | 2.97 | 3.10 | 483674 | 14596.73 | 2.54% |
| 2025-05-06 | 2.98 | 2.95 | -0.02 | -0.67% | 2.91 | 3.03 | 465239 | 13762.71 | 2.45% |
| 2025-04-30 | 2.71 | 2.97 | 0.27 | 10.00% | 2.70 | 2.97 | 307643 | 8927.12 | 1.62% |
| 2025-04-29 | 2.76 | 2.70 | -0.04 | -1.46% | 2.70 | 2.76 | 164927 | 4495.15 | 0.87% |
| 2025-04-28 | 2.83 | 2.74 | -0.16 | -5.52% | 2.73 | 2.85 | 308275 | 8557.18 | 1.62% |
| 2025-04-25 | 2.88 | 2.90 | 0.01 | 0.35% | 2.84 | 3.00 | 404070 | 11827.16 | 2.12% |
| 2025-04-24 | 2.89 | 2.89 | 0.02 | 0.70% | 2.83 | 3.00 | 425898 | 12438.26 | 2.24% |
| 2025-04-23 | 2.94 | 2.87 | -0.14 | -4.65% | 2.87 | 3.11 | 668059 | 19874.65 | 3.51% |
| 2025-04-22 | 2.73 | 3.01 | 0.27 | 9.85% | 2.73 | 3.01 | 556934 | 16134.84 | 2.93% |
| 2025-04-21 | 2.76 | 2.74 | -0.09 | -3.18% | 2.70 | 2.77 | 284804 | 7801.52 | 1.50% |
| 2025-04-18 | 2.75 | 2.83 | 0.06 | 2.17% | 2.65 | 2.89 | 498801 | 13777.65 | 2.62% |
| 2025-04-17 | 2.51 | 2.77 | 0.25 | 9.92% | 2.49 | 2.77 | 208528 | 5598.60 | 1.10% |
| 2025-04-16 | 2.56 | 2.52 | -0.04 | -1.56% | 2.48 | 2.57 | 74164 | 1867.68 | 0.39% |
| 2025-04-15 | 2.56 | 2.56 | -0.02 | -0.78% | 2.52 | 2.59 | 71407 | 1819.79 | 0.38% |
| 2025-04-14 | 2.56 | 2.58 | 0.03 | 1.18% | 2.55 | 2.59 | 94988 | 2444.12 | 0.50% |
| 2025-04-11 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 88394 | 2260.61 | 0.46% |
| 2025-04-10 | 2.53 | 2.56 | 0.04 | 1.59% | 2.51 | 2.59 | 134600 | 3446.98 | 0.71% |
| 2025-04-09 | 2.42 | 2.52 | 0.07 | 2.86% | 2.32 | 2.54 | 201323 | 4898.09 | 1.06% |
| 2025-04-08 | 2.38 | 2.45 | 0.06 | 2.51% | 2.38 | 2.47 | 160891 | 3909.37 | 0.85% |
重庆建工(600939)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。
