| 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 | 1.45 | 1.46 | 0.02 | 1.39% | 1.45 | 1.47 | 1373483 | 20042.54 | 1.65% |
| 2026-02-02 | 1.53 | 1.44 | -0.10 | -6.49% | 1.44 | 1.54 | 2339506 | 34635.91 | 2.81% |
| 2026-01-30 | 1.56 | 1.54 | -0.04 | -2.53% | 1.49 | 1.57 | 3257878 | 49732.66 | 3.92% |
| 2026-01-29 | 1.56 | 1.58 | 0.02 | 1.28% | 1.54 | 1.60 | 3334423 | 52409.26 | 4.01% |
| 2026-01-28 | 1.52 | 1.56 | 0.03 | 1.96% | 1.51 | 1.58 | 2671584 | 41457.07 | 3.21% |
| 2026-01-27 | 1.56 | 1.53 | -0.04 | -2.55% | 1.51 | 1.58 | 2760735 | 42422.69 | 3.32% |
| 2026-01-26 | 1.53 | 1.57 | 0.03 | 1.95% | 1.53 | 1.64 | 4731100 | 74339.05 | 5.69% |
| 2026-01-23 | 1.50 | 1.54 | 0.04 | 2.67% | 1.48 | 1.55 | 2669986 | 40496.29 | 3.21% |
| 2026-01-22 | 1.45 | 1.50 | 0.05 | 3.45% | 1.45 | 1.50 | 2157967 | 31886.79 | 2.60% |
| 2026-01-21 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 1116110 | 16180.10 | 1.34% |
| 2026-01-20 | 1.43 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1669330 | 24132.71 | 2.01% |
| 2026-01-19 | 1.42 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 887672 | 12685.90 | 1.07% |
| 2026-01-16 | 1.47 | 1.43 | -0.05 | -3.38% | 1.43 | 1.47 | 1963233 | 28484.93 | 2.36% |
| 2026-01-15 | 1.50 | 1.48 | -0.03 | -1.99% | 1.47 | 1.51 | 1355038 | 20152.79 | 1.63% |
| 2026-01-14 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.55 | 2226091 | 33885.00 | 2.68% |
| 2026-01-13 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 1854452 | 28186.38 | 2.23% |
| 2026-01-12 | 1.50 | 1.53 | 0.03 | 2.00% | 1.50 | 1.53 | 1553746 | 23596.26 | 1.87% |
| 2026-01-09 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 1404698 | 21141.44 | 1.69% |
| 2026-01-08 | 1.49 | 1.50 | 0.00 | 0.00% | 1.48 | 1.51 | 1240876 | 18580.92 | 1.49% |
| 2026-01-07 | 1.49 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 1388065 | 20657.94 | 1.67% |
| 2026-01-06 | 1.46 | 1.49 | 0.03 | 2.05% | 1.45 | 1.49 | 1419252 | 20945.79 | 1.71% |
| 2026-01-05 | 1.47 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 842999 | 12315.99 | 1.01% |
| 2025-12-31 | 1.48 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 520035 | 7623.48 | 0.63% |
| 2025-12-30 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 969606 | 14310.28 | 1.17% |
| 2025-12-29 | 1.48 | 1.49 | 0.01 | 0.68% | 1.48 | 1.50 | 1227308 | 18286.71 | 1.48% |
| 2025-12-26 | 1.47 | 1.48 | 0.01 | 0.68% | 1.47 | 1.49 | 893567 | 13215.96 | 1.07% |
| 2025-12-25 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 478095 | 7031.60 | 0.58% |
| 2025-12-24 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 918609 | 13461.45 | 1.10% |
| 2025-12-23 | 1.49 | 1.47 | -0.02 | -1.34% | 1.47 | 1.50 | 998654 | 14754.55 | 1.20% |
| 2025-12-22 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1095508 | 16340.17 | 1.32% |
| 2025-12-19 | 1.45 | 1.48 | 0.03 | 2.07% | 1.45 | 1.48 | 1338280 | 19651.07 | 1.61% |
| 2025-12-18 | 1.45 | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 852373 | 12417.74 | 1.03% |
| 2025-12-17 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 1323189 | 19253.31 | 1.59% |
| 2025-12-16 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 1106134 | 16239.08 | 1.33% |
| 2025-12-15 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 1403985 | 20828.77 | 1.69% |
| 2025-12-12 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.50 | 822127 | 12180.63 | 0.99% |
| 2025-12-11 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 678126 | 10037.25 | 0.82% |
| 2025-12-10 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.50 | 1476919 | 21937.72 | 1.78% |
| 2025-12-09 | 1.49 | 1.46 | -0.03 | -2.01% | 1.46 | 1.49 | 1405463 | 20753.67 | 1.69% |
| 2025-12-08 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.50 | 1080427 | 16052.98 | 1.30% |
| 2025-12-05 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.49 | 2168690 | 31854.43 | 2.61% |
| 2025-12-04 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 1227373 | 17733.37 | 1.48% |
| 2025-12-03 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1166307 | 16939.68 | 1.40% |
| 2025-12-02 | 1.47 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 1518966 | 22105.63 | 1.83% |
| 2025-12-01 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 1371310 | 20062.75 | 1.65% |
| 2025-11-28 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.47 | 1847638 | 26664.69 | 2.22% |
| 2025-11-27 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 1186043 | 17073.13 | 1.43% |
| 2025-11-26 | 1.43 | 1.44 | 0.01 | 0.70% | 1.43 | 1.46 | 1524744 | 22011.95 | 1.83% |
| 2025-11-25 | 1.44 | 1.43 | -0.01 | -0.69% | 1.43 | 1.45 | 1504860 | 21673.46 | 1.81% |
| 2025-11-24 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.45 | 1942688 | 27866.99 | 2.34% |
| 2025-11-21 | 1.50 | 1.44 | -0.07 | -4.64% | 1.43 | 1.50 | 2633173 | 38488.21 | 3.17% |
| 2025-11-20 | 1.52 | 1.51 | 0.00 | 0.00% | 1.50 | 1.53 | 1736262 | 26273.34 | 2.09% |
| 2025-11-19 | 1.54 | 1.51 | -0.04 | -2.58% | 1.51 | 1.55 | 1833956 | 27915.21 | 2.21% |
| 2025-11-18 | 1.63 | 1.55 | -0.08 | -4.91% | 1.53 | 1.64 | 3104877 | 48692.05 | 3.73% |
| 2025-11-17 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.67 | 1776730 | 29072.71 | 2.14% |
| 2025-11-14 | 1.58 | 1.64 | 0.05 | 3.14% | 1.58 | 1.66 | 3667030 | 59755.25 | 4.41% |
| 2025-11-13 | 1.57 | 1.59 | 0.02 | 1.27% | 1.56 | 1.60 | 1964794 | 31125.52 | 2.36% |
| 2025-11-12 | 1.60 | 1.57 | -0.03 | -1.88% | 1.55 | 1.60 | 1950600 | 30695.67 | 2.35% |
| 2025-11-11 | 1.57 | 1.60 | 0.03 | 1.91% | 1.56 | 1.61 | 2617386 | 41568.56 | 3.15% |
| 2025-11-10 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 1907483 | 29997.76 | 2.29% |
| 2025-11-07 | 1.56 | 1.58 | 0.02 | 1.28% | 1.56 | 1.61 | 3318426 | 52564.70 | 3.99% |
| 2025-11-06 | 1.55 | 1.56 | 0.01 | 0.65% | 1.53 | 1.58 | 2519148 | 39176.10 | 3.03% |
| 2025-11-05 | 1.51 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 2431268 | 37489.09 | 2.92% |
| 2025-11-04 | 1.53 | 1.52 | -0.02 | -1.30% | 1.51 | 1.56 | 1640714 | 25191.15 | 1.97% |
| 2025-11-03 | 1.52 | 1.54 | 0.02 | 1.32% | 1.52 | 1.55 | 1646063 | 25257.38 | 1.98% |
| 2025-10-31 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 1266067 | 19261.34 | 1.52% |
| 2025-10-30 | 1.51 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 2070020 | 31552.48 | 2.49% |
| 2025-10-29 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.52 | 1121653 | 16930.28 | 1.35% |
| 2025-10-28 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 1409732 | 21402.89 | 1.70% |
| 2025-10-27 | 1.52 | 1.53 | 0.01 | 0.66% | 1.52 | 1.55 | 2149148 | 32943.47 | 2.59% |
| 2025-10-24 | 1.57 | 1.52 | -0.05 | -3.18% | 1.51 | 1.58 | 2588906 | 39748.01 | 3.11% |
| 2025-10-23 | 1.56 | 1.57 | 0.01 | 0.64% | 1.53 | 1.57 | 1788072 | 27698.06 | 2.15% |
| 2025-10-22 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.58 | 1997082 | 31131.76 | 2.40% |
| 2025-10-21 | 1.52 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 2127036 | 32625.80 | 2.56% |
| 2025-10-20 | 1.51 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 1249136 | 18893.62 | 1.50% |
| 2025-10-17 | 1.51 | 1.50 | -0.01 | -0.66% | 1.49 | 1.54 | 1932644 | 29253.14 | 2.32% |
| 2025-10-16 | 1.54 | 1.51 | -0.04 | -2.58% | 1.50 | 1.55 | 1604209 | 24334.19 | 1.93% |
| 2025-10-15 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.58 | 1848224 | 28680.62 | 2.22% |
| 2025-10-14 | 1.58 | 1.54 | -0.04 | -2.53% | 1.53 | 1.60 | 2134121 | 33487.06 | 2.57% |
| 2025-10-13 | 1.52 | 1.58 | 0.02 | 1.28% | 1.51 | 1.58 | 2138914 | 33110.57 | 2.57% |
重庆钢铁(601005)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。
