| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
