| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.12 | 3.14 | 0.04 | 1.29% | 3.11 | 3.15 | 115875 | 3632.22 | 0.61% |
| 2026-02-02 | 3.15 | 3.10 | -0.06 | -1.90% | 3.10 | 3.17 | 135676 | 4241.83 | 0.71% |
| 2026-01-30 | 3.21 | 3.16 | -0.06 | -1.86% | 3.13 | 3.23 | 225418 | 7139.92 | 1.18% |
| 2026-01-29 | 3.18 | 3.22 | 0.03 | 0.94% | 3.15 | 3.25 | 184824 | 5938.84 | 0.97% |
| 2026-01-28 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.25 | 190608 | 6127.29 | 1.00% |
| 2026-01-27 | 3.20 | 3.19 | -0.02 | -0.62% | 3.14 | 3.21 | 139885 | 4429.86 | 0.74% |
| 2026-01-26 | 3.26 | 3.21 | -0.05 | -1.53% | 3.19 | 3.27 | 173898 | 5579.87 | 0.91% |
| 2026-01-23 | 3.21 | 3.26 | 0.04 | 1.24% | 3.20 | 3.28 | 181035 | 5851.39 | 0.95% |
| 2026-01-22 | 3.20 | 3.22 | 0.02 | 0.63% | 3.17 | 3.23 | 172741 | 5523.02 | 0.91% |
| 2026-01-21 | 3.26 | 3.20 | -0.10 | -3.03% | 3.17 | 3.27 | 317156 | 10149.78 | 1.67% |
| 2026-01-20 | 3.15 | 3.30 | 0.17 | 5.43% | 3.15 | 3.38 | 521142 | 16983.08 | 2.74% |
| 2026-01-19 | 3.08 | 3.13 | -0.03 | -0.95% | 3.02 | 3.13 | 236421 | 7302.39 | 1.24% |
| 2026-01-16 | 3.18 | 3.16 | -0.02 | -0.63% | 3.15 | 3.20 | 169207 | 5362.09 | 0.89% |
| 2026-01-15 | 3.22 | 3.18 | -0.05 | -1.55% | 3.16 | 3.23 | 217955 | 6948.47 | 1.15% |
| 2026-01-14 | 3.25 | 3.23 | -0.04 | -1.22% | 3.21 | 3.28 | 322311 | 10461.70 | 1.69% |
| 2026-01-13 | 3.26 | 3.27 | 0.00 | 0.00% | 3.22 | 3.30 | 304738 | 9945.04 | 1.60% |
| 2026-01-12 | 3.26 | 3.27 | 0.02 | 0.62% | 3.24 | 3.27 | 250378 | 8153.48 | 1.32% |
| 2026-01-09 | 3.25 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 223811 | 7236.34 | 1.18% |
| 2026-01-08 | 3.19 | 3.24 | 0.04 | 1.25% | 3.18 | 3.25 | 197555 | 6366.08 | 1.04% |
| 2026-01-07 | 3.25 | 3.20 | -0.04 | -1.23% | 3.18 | 3.25 | 204617 | 6566.76 | 1.08% |
| 2026-01-06 | 3.20 | 3.24 | 0.04 | 1.25% | 3.18 | 3.25 | 225536 | 7263.31 | 1.19% |
| 2026-01-05 | 3.19 | 3.20 | 0.03 | 0.95% | 3.17 | 3.22 | 185252 | 5921.13 | 0.97% |
| 2025-12-31 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.21 | 180961 | 5747.49 | 0.95% |
| 2025-12-30 | 3.21 | 3.20 | -0.02 | -0.62% | 3.19 | 3.25 | 182425 | 5857.34 | 0.96% |
| 2025-12-29 | 3.29 | 3.22 | -0.08 | -2.42% | 3.21 | 3.30 | 297433 | 9623.40 | 1.56% |
| 2025-12-26 | 3.35 | 3.30 | -0.08 | -2.37% | 3.29 | 3.36 | 416108 | 13797.62 | 2.19% |
| 2025-12-25 | 3.44 | 3.38 | 0.06 | 1.81% | 3.34 | 3.60 | 685743 | 23369.36 | 3.60% |
| 2025-12-24 | 3.34 | 3.32 | -0.02 | -0.60% | 3.28 | 3.34 | 254310 | 8407.43 | 1.34% |
| 2025-12-23 | 3.42 | 3.34 | -0.08 | -2.34% | 3.32 | 3.42 | 270971 | 9091.83 | 1.42% |
| 2025-12-22 | 3.48 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 215034 | 7377.28 | 1.13% |
| 2025-12-19 | 3.46 | 3.48 | 0.02 | 0.58% | 3.41 | 3.49 | 232204 | 8010.78 | 1.22% |
| 2025-12-18 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.54 | 188549 | 6565.30 | 0.99% |
| 2025-12-17 | 3.60 | 3.46 | -0.16 | -4.42% | 3.44 | 3.63 | 283963 | 9956.54 | 1.49% |
| 2025-12-16 | 3.74 | 3.62 | -0.09 | -2.43% | 3.62 | 3.74 | 150297 | 5495.20 | 0.79% |
| 2025-12-15 | 3.70 | 3.71 | 0.04 | 1.09% | 3.64 | 3.73 | 161823 | 5987.67 | 0.85% |
| 2025-12-12 | 3.73 | 3.67 | -0.03 | -0.81% | 3.66 | 3.75 | 210512 | 7804.31 | 1.11% |
| 2025-12-11 | 3.89 | 3.70 | -0.22 | -5.61% | 3.70 | 3.89 | 331753 | 12498.37 | 1.74% |
| 2025-12-10 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 3.93 | 313960 | 12209.75 | 1.65% |
| 2025-12-09 | 3.86 | 3.85 | -0.04 | -1.03% | 3.78 | 3.88 | 276888 | 10599.84 | 1.46% |
| 2025-12-08 | 3.91 | 3.89 | -0.07 | -1.77% | 3.87 | 3.95 | 326846 | 12733.62 | 1.72% |
| 2025-12-05 | 3.96 | 3.96 | 0.04 | 1.02% | 3.83 | 3.99 | 432708 | 16862.56 | 2.28% |
| 2025-12-04 | 3.96 | 3.92 | 0.00 | 0.00% | 3.87 | 4.03 | 411842 | 16186.87 | 2.17% |
| 2025-12-03 | 3.95 | 3.92 | 0.04 | 1.03% | 3.91 | 4.06 | 603293 | 23927.52 | 3.17% |
| 2025-12-02 | 3.82 | 3.88 | 0.06 | 1.57% | 3.81 | 3.97 | 674854 | 26341.58 | 3.55% |
| 2025-12-01 | 3.82 | 3.82 | 0.00 | 0.00% | 3.75 | 3.88 | 842012 | 32044.04 | 4.43% |
| 2025-11-28 | 3.47 | 3.82 | 0.35 | 10.09% | 3.44 | 3.82 | 712814 | 26449.27 | 3.75% |
| 2025-11-27 | 3.54 | 3.47 | -0.08 | -2.25% | 3.46 | 3.55 | 244183 | 8538.73 | 1.28% |
| 2025-11-26 | 3.55 | 3.55 | 0.01 | 0.28% | 3.53 | 3.66 | 267201 | 9551.80 | 1.40% |
| 2025-11-25 | 3.57 | 3.54 | -0.01 | -0.28% | 3.50 | 3.57 | 242967 | 8586.86 | 1.28% |
| 2025-11-24 | 3.53 | 3.55 | 0.04 | 1.14% | 3.51 | 3.58 | 276398 | 9802.09 | 1.45% |
| 2025-11-21 | 3.63 | 3.51 | -0.16 | -4.36% | 3.50 | 3.66 | 367234 | 13108.16 | 1.93% |
| 2025-11-20 | 3.68 | 3.67 | -0.04 | -1.08% | 3.64 | 3.75 | 390177 | 14414.02 | 2.05% |
| 2025-11-19 | 3.72 | 3.71 | -0.01 | -0.27% | 3.63 | 3.75 | 414287 | 15249.05 | 2.18% |
| 2025-11-18 | 3.84 | 3.72 | -0.11 | -2.87% | 3.67 | 3.86 | 598288 | 22298.58 | 3.15% |
| 2025-11-17 | 3.84 | 3.83 | -0.08 | -2.05% | 3.79 | 3.94 | 720319 | 27654.83 | 3.79% |
| 2025-11-14 | 3.80 | 3.91 | 0.08 | 2.09% | 3.77 | 4.06 | 1050951 | 41093.70 | 5.53% |
| 2025-11-13 | 3.82 | 3.83 | -0.20 | -4.96% | 3.78 | 3.90 | 1037590 | 39859.84 | 5.46% |
| 2025-11-12 | 4.14 | 4.03 | -0.32 | -7.36% | 3.92 | 4.33 | 1525155 | 62380.51 | 8.02% |
| 2025-11-11 | 4.50 | 4.35 | -0.02 | -0.46% | 4.21 | 4.81 | 2237282 | 102070.42 | 11.76% |
| 2025-11-10 | 4.20 | 4.37 | 0.40 | 10.08% | 4.00 | 4.37 | 1075979 | 44980.29 | 5.66% |
| 2025-11-07 | 3.97 | 3.97 | 0.36 | 9.97% | 3.97 | 3.97 | 410091 | 16280.60 | 2.16% |
| 2025-11-06 | 3.30 | 3.61 | 0.33 | 10.06% | 3.26 | 3.61 | 656868 | 22959.64 | 3.45% |
| 2025-11-05 | 3.20 | 3.28 | 0.08 | 2.50% | 3.18 | 3.29 | 176385 | 5743.00 | 0.93% |
| 2025-11-04 | 3.21 | 3.20 | -0.01 | -0.31% | 3.17 | 3.21 | 113013 | 3604.97 | 0.59% |
| 2025-11-03 | 3.17 | 3.21 | 0.04 | 1.26% | 3.16 | 3.24 | 177968 | 5702.65 | 0.94% |
| 2025-10-31 | 3.26 | 3.17 | -0.12 | -3.65% | 3.14 | 3.29 | 274841 | 8752.71 | 1.45% |
| 2025-10-30 | 3.35 | 3.29 | -0.06 | -1.79% | 3.26 | 3.35 | 150093 | 4976.17 | 0.79% |
| 2025-10-29 | 3.37 | 3.35 | -0.02 | -0.59% | 3.30 | 3.45 | 148969 | 5006.92 | 0.78% |
| 2025-10-28 | 3.39 | 3.37 | -0.04 | -1.17% | 3.36 | 3.45 | 105544 | 3582.49 | 0.55% |
| 2025-10-27 | 3.40 | 3.41 | 0.00 | 0.00% | 3.35 | 3.42 | 109443 | 3706.80 | 0.58% |
| 2025-10-24 | 3.45 | 3.41 | -0.06 | -1.73% | 3.38 | 3.49 | 156433 | 5342.31 | 0.82% |
| 2025-10-23 | 3.44 | 3.47 | 0.01 | 0.29% | 3.41 | 3.48 | 146864 | 5052.65 | 0.77% |
| 2025-10-22 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.49 | 172385 | 5953.52 | 0.91% |
| 2025-10-21 | 3.27 | 3.41 | 0.15 | 4.60% | 3.26 | 3.41 | 184175 | 6187.66 | 0.97% |
| 2025-10-20 | 3.25 | 3.26 | 0.02 | 0.62% | 3.19 | 3.28 | 91268 | 2962.93 | 0.48% |
| 2025-10-17 | 3.28 | 3.24 | -0.04 | -1.22% | 3.24 | 3.31 | 100016 | 3275.17 | 0.53% |
| 2025-10-16 | 3.39 | 3.28 | -0.10 | -2.96% | 3.27 | 3.39 | 117161 | 3880.07 | 0.62% |
| 2025-10-15 | 3.39 | 3.38 | 0.00 | 0.00% | 3.37 | 3.43 | 99070 | 3359.50 | 0.52% |
| 2025-10-14 | 3.32 | 3.38 | 0.07 | 2.11% | 3.31 | 3.45 | 218886 | 7448.80 | 1.15% |
| 2025-10-13 | 3.26 | 3.31 | -0.03 | -0.90% | 3.20 | 3.32 | 107876 | 3525.30 | 0.57% |
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。
