| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.59 | 2820834 | 44190.59 | 3.39% |
| 2025-10-09 | 1.49 | 1.54 | 0.06 | 4.05% | 1.49 | 1.54 | 2249924 | 34214.98 | 2.71% |
| 2025-09-30 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.50 | 1283079 | 19026.66 | 1.54% |
| 2025-09-29 | 1.45 | 1.47 | 0.02 | 1.38% | 1.43 | 1.49 | 1482950 | 21641.39 | 1.78% |
| 2025-09-26 | 1.45 | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 973660 | 14177.61 | 1.17% |
| 2025-09-25 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.49 | 1405730 | 20597.94 | 1.69% |
| 2025-09-24 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.48 | 1241143 | 18237.69 | 1.49% |
| 2025-09-23 | 1.51 | 1.48 | -0.05 | -3.27% | 1.45 | 1.51 | 2383018 | 35302.68 | 2.87% |
| 2025-09-22 | 1.52 | 1.53 | 0.00 | 0.00% | 1.48 | 1.60 | 3151905 | 48027.67 | 3.79% |
| 2025-09-19 | 1.58 | 1.53 | -0.05 | -3.16% | 1.52 | 1.64 | 3270682 | 51292.45 | 3.93% |
| 2025-09-18 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.64 | 3963148 | 63614.31 | 4.77% |
| 2025-09-17 | 1.57 | 1.57 | -0.01 | -0.63% | 1.54 | 1.58 | 2374560 | 37048.54 | 2.86% |
| 2025-09-16 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.58 | 3644540 | 56857.54 | 4.38% |
| 2025-09-15 | 1.50 | 1.54 | 0.04 | 2.67% | 1.49 | 1.54 | 3358191 | 51007.50 | 4.04% |
| 2025-09-12 | 1.46 | 1.50 | 0.05 | 3.45% | 1.45 | 1.52 | 3617386 | 53912.83 | 4.35% |
| 2025-09-11 | 1.45 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 1056005 | 15238.46 | 1.27% |
| 2025-09-10 | 1.45 | 1.44 | -0.01 | -0.69% | 1.44 | 1.46 | 569788 | 8240.32 | 0.69% |
| 2025-09-09 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1210557 | 17620.49 | 1.46% |
| 2025-09-08 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1261303 | 18310.82 | 1.52% |
| 2025-09-05 | 1.43 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 1269250 | 18101.62 | 1.53% |
| 2025-09-04 | 1.44 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1389815 | 19908.12 | 1.67% |
| 2025-09-03 | 1.47 | 1.43 | -0.05 | -3.38% | 1.43 | 1.48 | 1400667 | 20341.73 | 1.68% |
| 2025-09-02 | 1.47 | 1.48 | 0.01 | 0.68% | 1.45 | 1.49 | 1984933 | 29251.77 | 2.39% |
| 2025-09-01 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 1468819 | 21475.46 | 1.77% |
| 2025-08-29 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1198760 | 17460.25 | 1.44% |
| 2025-08-28 | 1.45 | 1.46 | 0.01 | 0.69% | 1.42 | 1.47 | 1837042 | 26590.34 | 2.21% |
| 2025-08-27 | 1.50 | 1.45 | -0.06 | -3.97% | 1.45 | 1.51 | 2473271 | 36614.20 | 2.97% |
| 2025-08-26 | 1.51 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 1794262 | 27064.46 | 2.16% |
| 2025-08-25 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 3457652 | 52489.52 | 4.16% |
| 2025-08-22 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 1569890 | 23442.32 | 1.89% |
| 2025-08-21 | 1.50 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 1595283 | 24079.89 | 1.92% |
| 2025-08-20 | 1.51 | 1.51 | 0.00 | 0.00% | 1.49 | 1.53 | 1719248 | 25976.60 | 2.07% |
| 2025-08-19 | 1.50 | 1.51 | 0.00 | 0.00% | 1.49 | 1.52 | 1154650 | 17363.54 | 1.39% |
| 2025-08-18 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 1157861 | 17429.89 | 1.39% |
| 2025-08-15 | 1.48 | 1.50 | 0.01 | 0.67% | 1.47 | 1.51 | 920046 | 13753.43 | 1.11% |
| 2025-08-14 | 1.53 | 1.49 | -0.04 | -2.61% | 1.48 | 1.54 | 1539234 | 23102.27 | 1.85% |
| 2025-08-13 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 1125405 | 17308.56 | 1.35% |
| 2025-08-12 | 1.56 | 1.54 | -0.02 | -1.28% | 1.53 | 1.56 | 1179797 | 18225.56 | 1.42% |
| 2025-08-11 | 1.56 | 1.56 | 0.01 | 0.65% | 1.55 | 1.58 | 1507380 | 23545.63 | 1.81% |
| 2025-08-08 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.57 | 1663291 | 25735.97 | 2.00% |
| 2025-08-07 | 1.53 | 1.53 | -0.01 | -0.65% | 1.50 | 1.54 | 1437410 | 21869.66 | 1.73% |
| 2025-08-06 | 1.54 | 1.54 | -0.01 | -0.65% | 1.52 | 1.55 | 1161979 | 17825.95 | 1.40% |
| 2025-08-05 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.56 | 1133269 | 17505.47 | 1.36% |
| 2025-08-04 | 1.52 | 1.53 | -0.01 | -0.65% | 1.50 | 1.54 | 1494766 | 22671.62 | 1.80% |
| 2025-08-01 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 1227444 | 18973.35 | 1.48% |
| 2025-07-31 | 1.61 | 1.55 | -0.09 | -5.49% | 1.53 | 1.62 | 3003244 | 46814.80 | 3.61% |
| 2025-07-30 | 1.59 | 1.64 | 0.06 | 3.80% | 1.58 | 1.66 | 3864708 | 62982.35 | 4.65% |
| 2025-07-29 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.59 | 2227638 | 34650.29 | 2.68% |
| 2025-07-28 | 1.57 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 1992523 | 30779.61 | 2.40% |
| 2025-07-25 | 1.64 | 1.58 | -0.06 | -3.66% | 1.57 | 1.68 | 3387008 | 54285.21 | 4.07% |
| 2025-07-24 | 1.60 | 1.64 | 0.04 | 2.50% | 1.58 | 1.67 | 4580542 | 74965.93 | 5.51% |
| 2025-07-23 | 1.68 | 1.60 | -0.05 | -3.03% | 1.59 | 1.79 | 7603216 | 127476.51 | 9.15% |
| 2025-07-22 | 1.59 | 1.65 | 0.08 | 5.10% | 1.55 | 1.66 | 6856298 | 110239.28 | 8.25% |
| 2025-07-21 | 1.49 | 1.57 | 0.14 | 9.79% | 1.49 | 1.57 | 4367620 | 67642.88 | 5.25% |
| 2025-07-18 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1598555 | 22939.47 | 1.92% |
| 2025-07-17 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.44 | 1714274 | 24346.88 | 2.06% |
| 2025-07-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 1473024 | 20587.14 | 1.77% |
| 2025-07-15 | 1.45 | 1.41 | -0.05 | -3.42% | 1.40 | 1.47 | 1986064 | 28389.29 | 2.39% |
| 2025-07-14 | 1.45 | 1.46 | -0.01 | -0.68% | 1.44 | 1.50 | 2699044 | 39609.95 | 3.25% |
| 2025-07-11 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.53 | 4004456 | 59150.89 | 4.82% |
| 2025-07-10 | 1.43 | 1.45 | 0.03 | 2.11% | 1.42 | 1.46 | 2959649 | 42619.11 | 3.56% |
| 2025-07-09 | 1.41 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 3331418 | 47770.38 | 4.01% |
| 2025-07-08 | 1.38 | 1.43 | 0.05 | 3.62% | 1.35 | 1.45 | 3975123 | 55756.27 | 4.78% |
| 2025-07-07 | 1.39 | 1.38 | -0.03 | -2.13% | 1.36 | 1.40 | 3114085 | 43040.73 | 3.75% |
| 2025-07-04 | 1.41 | 1.41 | -0.05 | -3.42% | 1.40 | 1.52 | 5268262 | 76384.69 | 6.34% |
| 2025-07-03 | 1.43 | 1.46 | 0.05 | 3.55% | 1.37 | 1.54 | 7749707 | 111615.18 | 9.32% |
| 2025-07-02 | 1.28 | 1.41 | 0.13 | 10.16% | 1.27 | 1.41 | 4749056 | 65148.79 | 5.71% |
| 2025-07-01 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 651750 | 8332.93 | 0.78% |
| 2025-06-30 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 330818 | 4216.17 | 0.40% |
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。
