| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 2.54 | 2.39 | -0.26 | -9.81% | 2.39 | 2.55 | 177198 | 4325.19 | 0.93% |
| 2025-04-03 | 2.62 | 2.65 | 0.01 | 0.38% | 2.61 | 2.67 | 91822 | 2431.02 | 0.48% |
| 2025-04-02 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 54590 | 1439.37 | 0.29% |
| 2025-04-01 | 2.61 | 2.65 | 0.05 | 1.92% | 2.60 | 2.69 | 100656 | 2662.51 | 0.53% |
| 2025-03-31 | 2.64 | 2.60 | -0.04 | -1.52% | 2.58 | 2.64 | 107014 | 2789.35 | 0.56% |
| 2025-03-28 | 2.71 | 2.64 | -0.07 | -2.58% | 2.63 | 2.71 | 149862 | 3990.81 | 0.79% |
| 2025-03-27 | 2.78 | 2.71 | -0.07 | -2.52% | 2.69 | 2.78 | 115730 | 3144.03 | 0.61% |
| 2025-03-26 | 2.73 | 2.78 | 0.05 | 1.83% | 2.71 | 2.79 | 111870 | 3087.32 | 0.59% |
| 2025-03-25 | 2.70 | 2.73 | 0.02 | 0.74% | 2.66 | 2.74 | 143428 | 3884.62 | 0.75% |
| 2025-03-24 | 2.87 | 2.71 | -0.16 | -5.57% | 2.66 | 2.88 | 294092 | 8074.21 | 1.55% |
| 2025-03-21 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.90 | 192764 | 5537.55 | 1.01% |
| 2025-03-20 | 2.82 | 2.86 | 0.04 | 1.42% | 2.81 | 2.87 | 140215 | 3997.66 | 0.74% |
| 2025-03-19 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 92472 | 2612.15 | 0.49% |
| 2025-03-18 | 2.86 | 2.84 | -0.02 | -0.70% | 2.81 | 2.87 | 105131 | 2978.04 | 0.55% |
| 2025-03-17 | 2.82 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 125914 | 3594.61 | 0.66% |
| 2025-03-14 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 186935 | 5237.43 | 0.98% |
| 2025-03-13 | 2.79 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 98570 | 2730.18 | 0.52% |
| 2025-03-12 | 2.78 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 84449 | 2361.94 | 0.44% |
| 2025-03-11 | 2.77 | 2.79 | 0.00 | 0.00% | 2.75 | 2.79 | 96693 | 2676.60 | 0.51% |
| 2025-03-10 | 2.78 | 2.79 | 0.02 | 0.72% | 2.77 | 2.83 | 126838 | 3554.75 | 0.67% |
| 2025-03-07 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 102634 | 2855.90 | 0.54% |
| 2025-03-06 | 2.78 | 2.81 | 0.04 | 1.44% | 2.76 | 2.81 | 123372 | 3443.64 | 0.65% |
| 2025-03-05 | 2.83 | 2.77 | -0.06 | -2.12% | 2.75 | 2.84 | 139172 | 3863.61 | 0.73% |
| 2025-03-04 | 2.82 | 2.83 | 0.02 | 0.71% | 2.78 | 2.85 | 113494 | 3192.10 | 0.60% |
| 2025-03-03 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.87 | 132060 | 3739.77 | 0.69% |
| 2025-02-28 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 137196 | 3878.25 | 0.72% |
| 2025-02-27 | 2.86 | 2.84 | -0.03 | -1.05% | 2.81 | 2.92 | 121727 | 3469.79 | 0.64% |
| 2025-02-26 | 2.83 | 2.87 | 0.04 | 1.41% | 2.82 | 2.88 | 127216 | 3642.72 | 0.67% |
| 2025-02-25 | 2.86 | 2.83 | -0.05 | -1.74% | 2.82 | 2.87 | 114940 | 3262.24 | 0.60% |
| 2025-02-24 | 2.79 | 2.88 | 0.07 | 2.49% | 2.78 | 2.97 | 250067 | 7217.54 | 1.31% |
| 2025-02-21 | 2.86 | 2.81 | -0.05 | -1.75% | 2.79 | 2.86 | 164292 | 4613.50 | 0.86% |
| 2025-02-20 | 2.84 | 2.86 | 0.02 | 0.70% | 2.80 | 2.87 | 117153 | 3316.25 | 0.62% |
| 2025-02-19 | 2.83 | 2.84 | 0.02 | 0.71% | 2.81 | 2.87 | 117119 | 3318.72 | 0.62% |
| 2025-02-18 | 2.92 | 2.82 | -0.10 | -3.42% | 2.81 | 2.93 | 144644 | 4135.85 | 0.76% |
| 2025-02-17 | 2.89 | 2.92 | 0.04 | 1.39% | 2.87 | 2.96 | 175957 | 5131.09 | 0.93% |
| 2025-02-14 | 2.93 | 2.88 | -0.05 | -1.71% | 2.86 | 2.96 | 129297 | 3742.23 | 0.68% |
| 2025-02-13 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.96 | 161126 | 4721.62 | 0.85% |
| 2025-02-12 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.93 | 102890 | 2978.09 | 0.54% |
| 2025-02-11 | 2.93 | 2.89 | -0.05 | -1.70% | 2.86 | 2.98 | 130905 | 3778.67 | 0.69% |
| 2025-02-10 | 2.89 | 2.94 | 0.09 | 3.16% | 2.86 | 2.94 | 172561 | 5026.93 | 0.91% |
| 2025-02-07 | 2.77 | 2.85 | 0.08 | 2.89% | 2.76 | 2.88 | 196785 | 5576.75 | 1.03% |
| 2025-02-06 | 2.75 | 2.77 | 0.01 | 0.36% | 2.69 | 2.78 | 132042 | 3621.79 | 0.69% |
| 2025-02-05 | 2.75 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 107061 | 2954.60 | 0.56% |
| 2025-01-27 | 2.72 | 2.73 | 0.03 | 1.11% | 2.72 | 2.90 | 195182 | 5436.85 | 1.03% |
| 2025-01-24 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.72 | 139888 | 3757.79 | 0.74% |
| 2025-01-23 | 2.72 | 2.70 | -0.02 | -0.74% | 2.70 | 2.80 | 155396 | 4291.60 | 0.82% |
| 2025-01-22 | 2.72 | 2.72 | -0.02 | -0.73% | 2.68 | 2.75 | 110565 | 2994.76 | 0.58% |
| 2025-01-21 | 2.84 | 2.74 | -0.09 | -3.18% | 2.72 | 2.85 | 157166 | 4341.84 | 0.83% |
| 2025-01-20 | 2.82 | 2.83 | 0.01 | 0.35% | 2.72 | 2.86 | 157421 | 4414.65 | 0.83% |
| 2025-01-17 | 2.85 | 2.82 | -0.02 | -0.70% | 2.78 | 2.85 | 89587 | 2519.66 | 0.47% |
| 2025-01-16 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.90 | 118283 | 3382.88 | 0.62% |
| 2025-01-15 | 2.84 | 2.83 | -0.03 | -1.05% | 2.78 | 2.86 | 107278 | 3025.35 | 0.56% |
| 2025-01-14 | 2.79 | 2.86 | 0.07 | 2.51% | 2.78 | 2.86 | 126482 | 3580.40 | 0.67% |
| 2025-01-13 | 2.75 | 2.79 | 0.02 | 0.72% | 2.69 | 2.80 | 91105 | 2510.20 | 0.48% |
| 2025-01-10 | 2.86 | 2.77 | -0.11 | -3.82% | 2.77 | 2.89 | 97948 | 2768.30 | 0.52% |
| 2025-01-09 | 2.89 | 2.88 | 0.01 | 0.35% | 2.86 | 2.93 | 121531 | 3509.47 | 0.64% |
| 2025-01-08 | 2.90 | 2.87 | -0.03 | -1.03% | 2.78 | 2.91 | 134309 | 3820.71 | 0.71% |
| 2025-01-07 | 2.86 | 2.90 | 0.05 | 1.75% | 2.82 | 2.90 | 122803 | 3514.49 | 0.65% |
| 2025-01-06 | 2.84 | 2.85 | 0.03 | 1.06% | 2.74 | 2.86 | 136755 | 3852.26 | 0.72% |
| 2025-01-03 | 2.98 | 2.82 | -0.16 | -5.37% | 2.81 | 2.98 | 189669 | 5482.88 | 1.00% |
| 2025-01-02 | 3.02 | 2.98 | -0.03 | -1.00% | 2.95 | 3.08 | 150794 | 4546.38 | 0.79% |
| 2024-12-31 | 3.08 | 3.01 | -0.07 | -2.27% | 3.01 | 3.12 | 121538 | 3706.51 | 0.64% |
| 2024-12-30 | 3.15 | 3.08 | -0.07 | -2.22% | 3.04 | 3.15 | 154440 | 4741.26 | 0.81% |
| 2024-12-27 | 3.11 | 3.15 | 0.07 | 2.27% | 3.07 | 3.20 | 157033 | 4965.16 | 0.83% |
| 2024-12-26 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.15 | 102214 | 3167.72 | 0.54% |
| 2024-12-25 | 3.22 | 3.12 | -0.08 | -2.50% | 3.05 | 3.24 | 144719 | 4512.28 | 0.76% |
| 2024-12-24 | 3.19 | 3.20 | 0.01 | 0.31% | 3.14 | 3.23 | 125537 | 3996.46 | 0.66% |
| 2024-12-23 | 3.33 | 3.19 | -0.14 | -4.20% | 3.17 | 3.34 | 191284 | 6173.32 | 1.01% |
| 2024-12-20 | 3.36 | 3.33 | -0.04 | -1.19% | 3.32 | 3.38 | 132614 | 4427.63 | 0.70% |
| 2024-12-19 | 3.33 | 3.37 | 0.02 | 0.60% | 3.30 | 3.49 | 182742 | 6179.19 | 0.96% |
| 2024-12-18 | 3.41 | 3.35 | -0.02 | -0.59% | 3.33 | 3.42 | 99258 | 3347.15 | 0.52% |
| 2024-12-17 | 3.51 | 3.37 | -0.15 | -4.26% | 3.35 | 3.53 | 202537 | 6902.71 | 1.06% |
| 2024-12-16 | 3.57 | 3.52 | -0.04 | -1.12% | 3.51 | 3.59 | 140665 | 4972.36 | 0.74% |
| 2024-12-13 | 3.68 | 3.56 | -0.12 | -3.26% | 3.55 | 3.68 | 222248 | 7979.14 | 1.17% |
| 2024-12-12 | 3.71 | 3.68 | -0.01 | -0.27% | 3.64 | 3.73 | 154505 | 5677.54 | 0.81% |
| 2024-12-11 | 3.59 | 3.69 | 0.09 | 2.50% | 3.56 | 3.70 | 262328 | 9613.78 | 1.38% |
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。
