| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.33 | 6.32 | 0.01 | 0.16% | 6.23 | 6.39 | 1332041 | 84201.42 | 1.51% |
| 2025-12-11 | 6.37 | 6.31 | -0.05 | -0.79% | 6.28 | 6.39 | 602373 | 38087.60 | 0.68% |
| 2025-12-10 | 6.45 | 6.36 | -0.10 | -1.55% | 6.33 | 6.50 | 495708 | 31663.73 | 0.56% |
| 2025-12-09 | 6.50 | 6.46 | -0.04 | -0.62% | 6.44 | 6.54 | 507875 | 32881.90 | 0.57% |
| 2025-12-08 | 6.55 | 6.50 | -0.03 | -0.46% | 6.50 | 6.56 | 507419 | 33101.68 | 0.57% |
| 2025-12-05 | 6.63 | 6.53 | -0.10 | -1.51% | 6.50 | 6.69 | 528649 | 34732.23 | 0.60% |
| 2025-12-04 | 6.66 | 6.63 | -0.02 | -0.30% | 6.60 | 6.69 | 292133 | 19413.36 | 0.33% |
| 2025-12-03 | 6.70 | 6.65 | -0.07 | -1.04% | 6.62 | 6.78 | 468040 | 31408.56 | 0.53% |
| 2025-12-02 | 6.61 | 6.72 | 0.08 | 1.20% | 6.61 | 6.76 | 538370 | 36050.36 | 0.61% |
| 2025-12-01 | 6.53 | 6.64 | 0.14 | 2.15% | 6.50 | 6.66 | 639183 | 42213.61 | 0.72% |
| 2025-11-28 | 6.54 | 6.50 | -0.06 | -0.91% | 6.48 | 6.55 | 320786 | 20874.67 | 0.36% |
| 2025-11-27 | 6.52 | 6.56 | 0.03 | 0.46% | 6.47 | 6.58 | 401523 | 26200.57 | 0.45% |
| 2025-11-26 | 6.53 | 6.53 | 0.01 | 0.15% | 6.49 | 6.59 | 355302 | 23239.43 | 0.40% |
| 2025-11-25 | 6.48 | 6.52 | 0.03 | 0.46% | 6.45 | 6.55 | 398873 | 25963.33 | 0.45% |
| 2025-11-24 | 6.55 | 6.49 | -0.05 | -0.76% | 6.44 | 6.60 | 598239 | 38875.85 | 0.68% |
| 2025-11-21 | 6.72 | 6.54 | -0.22 | -3.25% | 6.52 | 6.79 | 637014 | 42234.95 | 0.72% |
| 2025-11-20 | 6.73 | 6.76 | 0.04 | 0.60% | 6.69 | 6.89 | 488249 | 33182.11 | 0.55% |
| 2025-11-19 | 6.67 | 6.72 | 0.04 | 0.60% | 6.66 | 6.79 | 379512 | 25569.46 | 0.43% |
| 2025-11-18 | 6.84 | 6.68 | -0.16 | -2.34% | 6.66 | 6.87 | 547799 | 36883.43 | 0.62% |
| 2025-11-17 | 6.97 | 6.84 | -0.15 | -2.15% | 6.82 | 7.00 | 476819 | 32783.42 | 0.54% |
| 2025-11-14 | 6.99 | 6.99 | 0.00 | 0.00% | 6.98 | 7.11 | 339724 | 23922.49 | 0.38% |
| 2025-11-13 | 7.04 | 6.99 | -0.08 | -1.13% | 6.95 | 7.14 | 535504 | 37581.05 | 0.61% |
| 2025-11-12 | 7.01 | 7.07 | 0.09 | 1.29% | 6.98 | 7.20 | 786815 | 56023.02 | 0.89% |
| 2025-11-11 | 7.00 | 6.98 | -0.02 | -0.29% | 6.97 | 7.05 | 404990 | 28355.40 | 0.46% |
| 2025-11-10 | 6.98 | 7.00 | -0.01 | -0.14% | 6.94 | 7.08 | 633683 | 44420.04 | 0.72% |
| 2025-11-07 | 7.08 | 7.01 | -0.08 | -1.13% | 6.95 | 7.13 | 565984 | 39685.37 | 0.64% |
| 2025-11-06 | 7.09 | 7.09 | -0.01 | -0.14% | 7.00 | 7.13 | 558968 | 39442.56 | 0.63% |
| 2025-11-05 | 7.14 | 7.10 | -0.05 | -0.70% | 7.10 | 7.20 | 345322 | 24703.29 | 0.39% |
| 2025-11-04 | 7.12 | 7.15 | 0.01 | 0.14% | 7.11 | 7.22 | 411778 | 29471.93 | 0.47% |
| 2025-11-03 | 6.91 | 7.14 | 0.22 | 3.18% | 6.85 | 7.22 | 856530 | 60563.32 | 0.97% |
| 2025-10-31 | 6.91 | 6.92 | 0.04 | 0.58% | 6.80 | 6.98 | 492125 | 33892.16 | 0.56% |
| 2025-10-30 | 6.88 | 6.88 | 0.02 | 0.29% | 6.84 | 6.96 | 468441 | 32342.17 | 0.53% |
| 2025-10-29 | 6.90 | 6.86 | -0.10 | -1.44% | 6.71 | 6.97 | 930478 | 63668.41 | 1.05% |
| 2025-10-28 | 7.03 | 6.96 | -0.07 | -1.00% | 6.88 | 7.05 | 435581 | 30334.42 | 0.49% |
| 2025-10-27 | 6.90 | 7.03 | 0.10 | 1.44% | 6.84 | 7.06 | 651764 | 45485.27 | 0.74% |
| 2025-10-24 | 6.98 | 6.93 | -0.09 | -1.28% | 6.90 | 7.04 | 566074 | 39312.04 | 0.64% |
| 2025-10-23 | 7.07 | 7.02 | -0.07 | -0.99% | 6.95 | 7.13 | 614284 | 43126.82 | 0.70% |
| 2025-10-22 | 7.03 | 7.09 | 0.02 | 0.28% | 7.02 | 7.12 | 370929 | 26236.68 | 0.42% |
| 2025-10-21 | 7.14 | 7.07 | -0.08 | -1.12% | 7.02 | 7.18 | 622495 | 44094.40 | 0.70% |
| 2025-10-20 | 7.21 | 7.15 | -0.13 | -1.79% | 7.03 | 7.28 | 785106 | 56001.05 | 0.89% |
| 2025-10-17 | 7.28 | 7.28 | 0.00 | 0.00% | 7.22 | 7.42 | 596517 | 43541.30 | 0.67% |
| 2025-10-16 | 7.14 | 7.28 | 0.13 | 1.82% | 7.11 | 7.33 | 809733 | 58544.98 | 0.92% |
| 2025-10-15 | 7.15 | 7.15 | -0.01 | -0.14% | 7.09 | 7.23 | 902942 | 64642.09 | 1.02% |
| 2025-10-14 | 6.69 | 7.16 | 0.40 | 5.92% | 6.60 | 7.19 | 1643600 | 114405.47 | 1.86% |
| 2025-10-13 | 6.43 | 6.76 | 0.27 | 4.16% | 6.40 | 6.78 | 1336140 | 88737.76 | 1.51% |
| 2025-10-10 | 6.41 | 6.49 | 0.04 | 0.62% | 6.41 | 6.59 | 739272 | 48240.88 | 0.84% |
| 2025-10-09 | 6.58 | 6.45 | -0.14 | -2.12% | 6.39 | 6.58 | 655069 | 42060.86 | 0.74% |
| 2025-09-30 | 6.62 | 6.59 | -0.01 | -0.15% | 6.38 | 6.62 | 867761 | 56170.48 | 0.98% |
| 2025-09-29 | 6.46 | 6.60 | 0.14 | 2.17% | 6.40 | 6.63 | 994957 | 65395.53 | 1.13% |
| 2025-09-26 | 6.32 | 6.46 | 0.15 | 2.38% | 6.29 | 6.50 | 730178 | 46923.55 | 0.83% |
| 2025-09-25 | 6.52 | 6.31 | -0.23 | -3.52% | 6.31 | 6.54 | 787188 | 50204.44 | 0.89% |
| 2025-09-24 | 6.37 | 6.54 | 0.12 | 1.87% | 6.37 | 6.64 | 853410 | 55906.39 | 0.97% |
| 2025-09-23 | 6.26 | 6.42 | 0.15 | 2.39% | 6.17 | 6.44 | 881360 | 55917.80 | 1.00% |
| 2025-09-22 | 6.25 | 6.27 | 0.01 | 0.16% | 6.20 | 6.28 | 369701 | 23069.34 | 0.42% |
| 2025-09-19 | 6.36 | 6.26 | -0.09 | -1.42% | 6.21 | 6.38 | 492536 | 30880.41 | 0.56% |
| 2025-09-18 | 6.47 | 6.35 | -0.10 | -1.55% | 6.35 | 6.54 | 829075 | 53410.55 | 0.94% |
| 2025-09-17 | 6.38 | 6.45 | 0.05 | 0.78% | 6.36 | 6.48 | 692153 | 44470.75 | 0.78% |
| 2025-09-16 | 6.37 | 6.40 | 0.03 | 0.47% | 6.28 | 6.50 | 1039078 | 66445.08 | 1.18% |
| 2025-09-15 | 6.45 | 6.37 | -0.11 | -1.70% | 6.35 | 6.48 | 612960 | 39204.50 | 0.69% |
| 2025-09-12 | 6.60 | 6.48 | -0.14 | -2.11% | 6.46 | 6.64 | 562918 | 36739.64 | 0.64% |
| 2025-09-11 | 6.63 | 6.62 | -0.04 | -0.60% | 6.59 | 6.77 | 792225 | 52729.14 | 0.90% |
| 2025-09-10 | 6.51 | 6.66 | 0.12 | 1.83% | 6.47 | 6.68 | 1060912 | 70215.16 | 1.20% |
| 2025-09-09 | 6.55 | 6.54 | -0.01 | -0.15% | 6.42 | 6.57 | 632318 | 40984.66 | 0.72% |
| 2025-09-08 | 6.45 | 6.55 | 0.08 | 1.24% | 6.42 | 6.60 | 836827 | 54754.77 | 0.95% |
| 2025-09-05 | 6.45 | 6.47 | 0.00 | 0.00% | 6.38 | 6.50 | 742401 | 47905.08 | 0.84% |
| 2025-09-04 | 6.50 | 6.47 | -0.08 | -1.22% | 6.32 | 6.52 | 1042821 | 66859.95 | 1.18% |
| 2025-09-03 | 6.70 | 6.55 | -0.10 | -1.50% | 6.50 | 6.70 | 855167 | 56093.31 | 0.97% |
| 2025-09-02 | 6.38 | 6.65 | 0.27 | 4.23% | 6.36 | 6.68 | 1683006 | 110856.05 | 1.90% |
| 2025-09-01 | 6.29 | 6.38 | 0.09 | 1.43% | 6.22 | 6.45 | 1210257 | 77193.49 | 1.37% |
| 2025-08-29 | 6.33 | 6.29 | -0.05 | -0.79% | 6.29 | 6.46 | 865643 | 55182.98 | 0.98% |
| 2025-08-28 | 6.30 | 6.34 | 0.03 | 0.48% | 6.24 | 6.36 | 744602 | 46952.98 | 0.84% |
| 2025-08-27 | 6.45 | 6.31 | -0.13 | -2.02% | 6.31 | 6.46 | 1068232 | 68022.74 | 1.21% |
| 2025-08-26 | 6.49 | 6.44 | -0.05 | -0.77% | 6.43 | 6.50 | 486914 | 31416.16 | 0.55% |
| 2025-08-25 | 6.45 | 6.49 | 0.02 | 0.31% | 6.43 | 6.52 | 723946 | 46879.16 | 0.82% |
| 2025-08-22 | 6.56 | 6.47 | -0.10 | -1.52% | 6.41 | 6.57 | 910428 | 58816.13 | 1.03% |
| 2025-08-21 | 6.58 | 6.57 | 0.00 | 0.00% | 6.52 | 6.61 | 558879 | 36743.71 | 0.63% |
| 2025-08-20 | 6.49 | 6.57 | 0.08 | 1.23% | 6.45 | 6.63 | 890508 | 58548.08 | 1.01% |
| 2025-08-19 | 6.50 | 6.49 | -0.02 | -0.31% | 6.46 | 6.55 | 536540 | 34881.48 | 0.61% |
| 2025-08-18 | 6.54 | 6.51 | -0.04 | -0.61% | 6.45 | 6.55 | 818972 | 53180.30 | 0.93% |
| 2025-08-15 | 6.64 | 6.55 | -0.08 | -1.21% | 6.45 | 6.64 | 760672 | 49486.14 | 0.86% |
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。
