| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 6.53 | 6.53 | -0.04 | -0.61% | 6.53 | 6.66 | 456652 | 30148.81 | 0.52% |
| 2025-04-18 | 6.48 | 6.57 | 0.07 | 1.08% | 6.47 | 6.62 | 397214 | 26031.10 | 0.45% |
| 2025-04-17 | 6.51 | 6.50 | -0.03 | -0.46% | 6.43 | 6.52 | 359863 | 23330.00 | 0.41% |
| 2025-04-16 | 6.47 | 6.53 | 0.07 | 1.08% | 6.43 | 6.57 | 613889 | 39991.99 | 0.69% |
| 2025-04-15 | 6.24 | 6.46 | 0.23 | 3.69% | 6.23 | 6.47 | 732032 | 46756.89 | 0.83% |
| 2025-04-14 | 6.16 | 6.23 | 0.09 | 1.47% | 6.12 | 6.29 | 554617 | 34597.44 | 0.63% |
| 2025-04-11 | 6.02 | 6.14 | 0.11 | 1.82% | 5.99 | 6.18 | 640090 | 39010.80 | 0.72% |
| 2025-04-10 | 5.95 | 6.03 | 0.10 | 1.69% | 5.90 | 6.04 | 514422 | 30870.75 | 0.58% |
| 2025-04-09 | 5.94 | 5.93 | -0.04 | -0.67% | 5.82 | 5.99 | 652463 | 38605.89 | 0.74% |
| 2025-04-08 | 5.78 | 5.97 | 0.21 | 3.65% | 5.75 | 6.03 | 975969 | 58019.69 | 1.10% |
| 2025-04-07 | 6.00 | 5.76 | -0.40 | -6.49% | 5.61 | 6.03 | 829315 | 48539.43 | 0.94% |
| 2025-04-03 | 6.11 | 6.16 | 0.03 | 0.49% | 6.05 | 6.17 | 300041 | 18388.00 | 0.34% |
| 2025-04-02 | 6.03 | 6.13 | 0.09 | 1.49% | 6.02 | 6.13 | 419379 | 25599.78 | 0.47% |
| 2025-04-01 | 6.06 | 6.04 | -0.04 | -0.66% | 5.98 | 6.09 | 325435 | 19600.82 | 0.37% |
| 2025-03-31 | 6.02 | 6.08 | 0.06 | 1.00% | 5.97 | 6.12 | 552060 | 33442.36 | 0.62% |
| 2025-03-28 | 5.95 | 6.02 | 0.09 | 1.52% | 5.90 | 6.04 | 556092 | 33290.12 | 0.63% |
| 2025-03-27 | 6.03 | 5.93 | -0.12 | -1.98% | 5.92 | 6.05 | 539162 | 32155.66 | 0.61% |
| 2025-03-26 | 5.96 | 6.05 | 0.01 | 0.17% | 5.92 | 6.06 | 725533 | 43547.84 | 0.82% |
| 2025-03-25 | 5.90 | 6.04 | 0.14 | 2.37% | 5.90 | 6.07 | 852327 | 51162.34 | 0.96% |
| 2025-03-24 | 5.85 | 5.90 | 0.05 | 0.85% | 5.80 | 5.90 | 485334 | 28462.35 | 0.55% |
| 2025-03-21 | 5.84 | 5.85 | 0.03 | 0.52% | 5.81 | 5.89 | 396022 | 23157.14 | 0.45% |
| 2025-03-20 | 5.85 | 5.82 | -0.04 | -0.68% | 5.82 | 5.93 | 367903 | 21606.78 | 0.42% |
| 2025-03-19 | 5.69 | 5.86 | 0.15 | 2.63% | 5.68 | 5.87 | 815390 | 47285.86 | 0.92% |
| 2025-03-18 | 5.70 | 5.71 | 0.00 | 0.00% | 5.65 | 5.73 | 294636 | 16780.15 | 0.33% |
| 2025-03-17 | 5.66 | 5.71 | 0.05 | 0.88% | 5.65 | 5.74 | 609529 | 34701.71 | 0.69% |
| 2025-03-14 | 5.61 | 5.66 | 0.04 | 0.71% | 5.60 | 5.73 | 844519 | 47995.61 | 0.96% |
| 2025-03-13 | 5.56 | 5.62 | 0.06 | 1.08% | 5.55 | 5.66 | 597206 | 33550.98 | 0.68% |
| 2025-03-12 | 5.62 | 5.56 | -0.08 | -1.42% | 5.55 | 5.67 | 508130 | 28373.18 | 0.57% |
| 2025-03-11 | 5.53 | 5.64 | 0.10 | 1.81% | 5.51 | 5.64 | 538191 | 30104.85 | 0.61% |
| 2025-03-10 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.55 | 390941 | 21624.91 | 0.44% |
| 2025-03-07 | 5.66 | 5.54 | -0.12 | -2.12% | 5.53 | 5.69 | 883056 | 49224.20 | 1.00% |
| 2025-03-06 | 5.78 | 5.66 | -0.12 | -2.08% | 5.66 | 5.78 | 702050 | 39926.36 | 0.79% |
| 2025-03-05 | 5.66 | 5.78 | 0.11 | 1.94% | 5.64 | 5.79 | 511391 | 29366.57 | 0.58% |
| 2025-03-04 | 5.61 | 5.67 | 0.05 | 0.89% | 5.59 | 5.68 | 397953 | 22452.06 | 0.45% |
| 2025-03-03 | 5.69 | 5.62 | -0.04 | -0.71% | 5.58 | 5.71 | 525088 | 29569.34 | 0.59% |
| 2025-02-28 | 5.62 | 5.66 | 0.05 | 0.89% | 5.60 | 5.71 | 790863 | 44872.10 | 0.89% |
| 2025-02-27 | 5.54 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 567252 | 31668.95 | 0.64% |
| 2025-02-26 | 5.56 | 5.54 | -0.02 | -0.36% | 5.51 | 5.62 | 562052 | 31183.35 | 0.64% |
| 2025-02-25 | 5.68 | 5.56 | -0.12 | -2.11% | 5.54 | 5.70 | 814411 | 45685.68 | 0.92% |
| 2025-02-24 | 5.76 | 5.68 | -0.08 | -1.39% | 5.67 | 5.78 | 566008 | 32270.53 | 0.64% |
| 2025-02-21 | 5.89 | 5.76 | -0.14 | -2.37% | 5.74 | 5.90 | 838416 | 48561.11 | 0.95% |
| 2025-02-20 | 5.91 | 5.90 | 0.00 | 0.00% | 5.87 | 5.93 | 280194 | 16525.00 | 0.32% |
| 2025-02-19 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.95 | 413425 | 24421.51 | 0.47% |
| 2025-02-18 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 5.97 | 476692 | 28277.09 | 0.54% |
| 2025-02-17 | 5.91 | 5.90 | -0.01 | -0.17% | 5.83 | 5.91 | 542596 | 31808.17 | 0.61% |
| 2025-02-14 | 5.96 | 5.91 | -0.04 | -0.67% | 5.87 | 5.97 | 401307 | 23652.24 | 0.45% |
| 2025-02-13 | 5.97 | 5.95 | -0.01 | -0.17% | 5.92 | 5.99 | 404851 | 24098.07 | 0.46% |
| 2025-02-12 | 5.93 | 5.96 | 0.02 | 0.34% | 5.88 | 5.98 | 499764 | 29714.81 | 0.57% |
| 2025-02-11 | 5.85 | 5.94 | 0.10 | 1.71% | 5.84 | 5.95 | 630306 | 37305.14 | 0.71% |
| 2025-02-10 | 5.85 | 5.84 | -0.01 | -0.17% | 5.82 | 5.90 | 445498 | 26075.09 | 0.50% |
| 2025-02-07 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.95 | 982836 | 57666.15 | 1.11% |
| 2025-02-06 | 5.97 | 5.93 | -0.05 | -0.84% | 5.88 | 6.05 | 558649 | 33129.85 | 0.63% |
| 2025-02-05 | 6.04 | 5.98 | -0.06 | -0.99% | 5.96 | 6.05 | 446373 | 26769.28 | 0.51% |
| 2025-01-27 | 5.95 | 6.04 | 0.09 | 1.51% | 5.94 | 6.06 | 394143 | 23783.08 | 0.45% |
| 2025-01-24 | 5.92 | 5.95 | 0.02 | 0.34% | 5.83 | 5.98 | 467497 | 27655.59 | 0.53% |
| 2025-01-23 | 5.80 | 5.93 | 0.15 | 2.60% | 5.79 | 5.96 | 642334 | 37763.12 | 0.73% |
| 2025-01-22 | 6.08 | 5.97 | -0.11 | -1.81% | 5.95 | 6.11 | 454363 | 27267.28 | 0.51% |
| 2025-01-21 | 6.06 | 6.08 | 0.06 | 1.00% | 6.00 | 6.12 | 479870 | 29143.10 | 0.54% |
| 2025-01-20 | 6.06 | 6.02 | -0.02 | -0.33% | 5.97 | 6.09 | 415596 | 25107.15 | 0.47% |
| 2025-01-17 | 6.09 | 6.04 | -0.05 | -0.82% | 6.00 | 6.13 | 407623 | 24728.93 | 0.46% |
| 2025-01-16 | 5.99 | 6.09 | 0.10 | 1.67% | 5.96 | 6.11 | 538353 | 32607.89 | 0.61% |
| 2025-01-15 | 5.90 | 5.99 | 0.10 | 1.70% | 5.90 | 6.09 | 609474 | 36646.08 | 0.69% |
| 2025-01-14 | 5.77 | 5.89 | 0.10 | 1.73% | 5.77 | 5.93 | 606987 | 35691.34 | 0.69% |
| 2025-01-13 | 5.95 | 5.79 | -0.17 | -2.85% | 5.74 | 5.95 | 1033116 | 59966.00 | 1.17% |
| 2025-01-10 | 6.00 | 5.96 | -0.06 | -1.00% | 5.86 | 6.07 | 668870 | 39795.74 | 0.76% |
| 2025-01-09 | 5.99 | 6.02 | 0.00 | 0.00% | 5.87 | 6.08 | 705644 | 42318.79 | 0.80% |
| 2025-01-08 | 5.84 | 6.02 | 0.17 | 2.91% | 5.82 | 6.03 | 781266 | 46516.42 | 0.88% |
| 2025-01-07 | 5.78 | 5.85 | 0.06 | 1.04% | 5.70 | 5.87 | 595956 | 34453.01 | 0.67% |
| 2025-01-06 | 5.78 | 5.79 | 0.01 | 0.17% | 5.63 | 5.82 | 829215 | 47552.50 | 0.94% |
| 2025-01-03 | 5.94 | 5.78 | -0.15 | -2.53% | 5.75 | 5.99 | 904452 | 52632.47 | 1.02% |
| 2025-01-02 | 6.05 | 5.93 | -0.12 | -1.98% | 5.90 | 6.14 | 947842 | 57094.14 | 1.07% |
| 2024-12-31 | 6.06 | 6.05 | -0.02 | -0.33% | 5.99 | 6.11 | 860488 | 52240.56 | 0.97% |
| 2024-12-30 | 5.90 | 6.07 | 0.16 | 2.71% | 5.89 | 6.10 | 877415 | 52744.38 | 0.99% |
| 2024-12-27 | 5.94 | 5.91 | -0.04 | -0.67% | 5.78 | 5.96 | 870448 | 51117.01 | 0.98% |
| 2024-12-26 | 6.01 | 5.95 | -0.06 | -1.00% | 5.88 | 6.03 | 670131 | 39761.74 | 0.76% |
| 2024-12-25 | 5.94 | 6.01 | 0.05 | 0.84% | 5.94 | 6.05 | 949838 | 57108.20 | 1.07% |
| 2024-12-24 | 5.87 | 5.96 | 0.10 | 1.71% | 5.82 | 5.97 | 849835 | 50176.43 | 0.96% |
| 2024-12-23 | 5.69 | 5.86 | 0.18 | 3.17% | 5.68 | 5.90 | 1522450 | 88573.26 | 1.72% |
| 2024-12-20 | 5.69 | 5.68 | -0.02 | -0.35% | 5.66 | 5.74 | 612317 | 34860.13 | 0.69% |
| 2024-12-19 | 5.74 | 5.70 | -0.05 | -0.87% | 5.67 | 5.81 | 875317 | 50183.93 | 0.99% |
渝农商行(601077)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。
