| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 789655 | 10105.91 | 0.95% |
| 2025-06-26 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 435779 | 5570.57 | 0.52% |
| 2025-06-25 | 1.27 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 644926 | 8250.19 | 0.78% |
| 2025-06-24 | 1.26 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 382467 | 4865.40 | 0.46% |
| 2025-06-23 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 363989 | 4574.69 | 0.44% |
| 2025-06-20 | 1.26 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 316024 | 3977.37 | 0.38% |
| 2025-06-19 | 1.27 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 585645 | 7407.49 | 0.70% |
| 2025-06-18 | 1.29 | 1.27 | -0.02 | -1.55% | 1.27 | 1.30 | 485691 | 6220.81 | 0.58% |
| 2025-06-17 | 1.27 | 1.29 | 0.01 | 0.78% | 1.27 | 1.30 | 1171845 | 15096.41 | 1.41% |
| 2025-06-16 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 439815 | 5589.40 | 0.53% |
| 2025-06-13 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.28 | 338716 | 4310.06 | 0.41% |
| 2025-06-12 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 322877 | 4131.98 | 0.39% |
| 2025-06-11 | 1.28 | 1.29 | 0.02 | 1.57% | 1.27 | 1.29 | 522865 | 6700.61 | 0.63% |
| 2025-06-10 | 1.29 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 567075 | 7237.33 | 0.68% |
| 2025-06-09 | 1.27 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 600526 | 7684.18 | 0.72% |
| 2025-06-06 | 1.27 | 1.27 | 0.01 | 0.79% | 1.26 | 1.29 | 840863 | 10767.19 | 1.01% |
| 2025-06-05 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.28 | 429077 | 5450.61 | 0.52% |
| 2025-06-04 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 427277 | 5430.74 | 0.51% |
| 2025-06-03 | 1.27 | 1.27 | -0.01 | -0.78% | 1.26 | 1.28 | 563845 | 7132.68 | 0.68% |
| 2025-05-30 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 281626 | 3596.26 | 0.34% |
| 2025-05-29 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 344148 | 4410.21 | 0.41% |
| 2025-05-28 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 223234 | 2850.43 | 0.27% |
| 2025-05-27 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 412751 | 5277.90 | 0.50% |
| 2025-05-26 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 623803 | 7987.12 | 0.75% |
| 2025-05-23 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.32 | 820158 | 10689.26 | 0.99% |
| 2025-05-22 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 356837 | 4666.91 | 0.43% |
| 2025-05-21 | 1.31 | 1.31 | -0.01 | -0.76% | 1.30 | 1.32 | 429052 | 5624.05 | 0.52% |
| 2025-05-20 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.32 | 272701 | 3587.14 | 0.33% |
| 2025-05-19 | 1.30 | 1.31 | 0.02 | 1.55% | 1.29 | 1.32 | 747378 | 9790.79 | 0.90% |
| 2025-05-16 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.31 | 365338 | 4738.95 | 0.44% |
| 2025-05-15 | 1.30 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 493231 | 6456.71 | 0.59% |
| 2025-05-14 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 758642 | 9906.73 | 0.91% |
| 2025-05-13 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 420544 | 5475.47 | 0.51% |
| 2025-05-12 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 730126 | 9488.66 | 0.88% |
| 2025-05-09 | 1.32 | 1.30 | 0.00 | 0.00% | 1.30 | 1.37 | 1208288 | 15987.04 | 1.45% |
| 2025-05-08 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 506470 | 6587.92 | 0.61% |
| 2025-05-07 | 1.31 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 804548 | 10487.19 | 0.97% |
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。
