| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.35 | 5.52 | 0.13 | 2.41% | 5.20 | 5.58 | 441694 | 23866.50 | 2.04% |
| 2025-04-08 | 5.22 | 5.39 | 0.22 | 4.26% | 5.20 | 5.47 | 474740 | 25310.14 | 2.20% |
| 2025-04-07 | 5.36 | 5.17 | -0.30 | -5.48% | 5.02 | 5.48 | 407197 | 21318.35 | 1.88% |
| 2025-04-03 | 5.34 | 5.47 | 0.14 | 2.63% | 5.32 | 5.53 | 306240 | 16663.53 | 1.42% |
| 2025-04-02 | 5.48 | 5.33 | -0.10 | -1.84% | 5.29 | 5.49 | 367182 | 19746.23 | 1.70% |
| 2025-04-01 | 5.32 | 5.43 | 0.16 | 3.04% | 5.23 | 5.47 | 597890 | 32256.29 | 2.76% |
| 2025-03-31 | 5.23 | 5.27 | 0.27 | 5.40% | 5.23 | 5.45 | 692363 | 36883.33 | 3.20% |
| 2025-03-28 | 5.05 | 5.00 | -0.03 | -0.60% | 4.99 | 5.08 | 129027 | 6493.07 | 0.60% |
| 2025-03-27 | 5.01 | 5.03 | 0.02 | 0.40% | 4.98 | 5.07 | 121378 | 6102.38 | 0.56% |
| 2025-03-26 | 4.99 | 5.01 | 0.02 | 0.40% | 4.97 | 5.05 | 102789 | 5148.63 | 0.48% |
| 2025-03-25 | 4.93 | 4.99 | 0.05 | 1.01% | 4.90 | 5.00 | 113267 | 5629.22 | 0.52% |
| 2025-03-24 | 4.90 | 4.94 | 0.03 | 0.61% | 4.84 | 4.95 | 123211 | 6027.20 | 0.57% |
| 2025-03-21 | 4.87 | 4.91 | 0.03 | 0.61% | 4.86 | 4.93 | 131654 | 6449.96 | 0.61% |
| 2025-03-20 | 4.86 | 4.88 | 0.02 | 0.41% | 4.86 | 4.91 | 88529 | 4329.76 | 0.41% |
| 2025-03-19 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 88997 | 4327.86 | 0.41% |
| 2025-03-18 | 4.84 | 4.87 | 0.03 | 0.62% | 4.80 | 4.88 | 115993 | 5626.59 | 0.54% |
| 2025-03-17 | 4.83 | 4.84 | 0.01 | 0.21% | 4.83 | 4.87 | 104074 | 5044.58 | 0.48% |
| 2025-03-14 | 4.77 | 4.83 | 0.05 | 1.05% | 4.77 | 4.83 | 150402 | 7232.95 | 0.70% |
| 2025-03-13 | 4.77 | 4.78 | 0.00 | 0.00% | 4.75 | 4.79 | 72699 | 3466.24 | 0.34% |
| 2025-03-12 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.79 | 70559 | 3363.65 | 0.33% |
| 2025-03-11 | 4.77 | 4.78 | 0.00 | 0.00% | 4.75 | 4.78 | 60180 | 2868.00 | 0.28% |
| 2025-03-10 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 101421 | 4835.33 | 0.47% |
| 2025-03-07 | 4.78 | 4.77 | -0.02 | -0.42% | 4.76 | 4.80 | 95774 | 4576.64 | 0.44% |
| 2025-03-06 | 4.81 | 4.79 | -0.02 | -0.42% | 4.75 | 4.83 | 130349 | 6220.11 | 0.60% |
| 2025-03-05 | 4.85 | 4.81 | -0.04 | -0.82% | 4.79 | 4.86 | 64562 | 3108.38 | 0.30% |
| 2025-03-04 | 4.82 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 90244 | 4375.96 | 0.42% |
| 2025-03-03 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 162408 | 7816.70 | 0.75% |
| 2025-02-28 | 4.81 | 4.81 | -0.01 | -0.21% | 4.79 | 4.85 | 101338 | 4880.36 | 0.47% |
| 2025-02-27 | 4.81 | 4.82 | 0.00 | 0.00% | 4.77 | 4.83 | 122406 | 5875.89 | 0.57% |
| 2025-02-26 | 4.77 | 4.82 | 0.06 | 1.26% | 4.77 | 4.83 | 111465 | 5356.90 | 0.52% |
| 2025-02-25 | 4.82 | 4.76 | -0.06 | -1.24% | 4.75 | 4.82 | 125636 | 6000.04 | 0.58% |
| 2025-02-24 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.88 | 160899 | 7767.20 | 0.74% |
| 2025-02-21 | 4.91 | 4.84 | -0.04 | -0.82% | 4.81 | 4.92 | 148990 | 7223.15 | 0.69% |
| 2025-02-20 | 4.95 | 4.88 | -0.08 | -1.61% | 4.87 | 4.97 | 121207 | 5938.56 | 0.56% |
| 2025-02-19 | 5.04 | 4.96 | -0.05 | -1.00% | 4.94 | 5.04 | 97067 | 4828.77 | 0.45% |
| 2025-02-18 | 5.01 | 5.01 | -0.02 | -0.40% | 4.98 | 5.07 | 94355 | 4753.69 | 0.44% |
| 2025-02-17 | 5.02 | 5.03 | 0.01 | 0.20% | 4.96 | 5.05 | 99663 | 4989.39 | 0.46% |
| 2025-02-14 | 5.02 | 5.02 | -0.02 | -0.40% | 4.99 | 5.06 | 63004 | 3164.47 | 0.29% |
| 2025-02-13 | 5.00 | 5.04 | 0.03 | 0.60% | 4.97 | 5.09 | 110265 | 5551.84 | 0.51% |
| 2025-02-12 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.04 | 76797 | 3840.82 | 0.36% |
| 2025-02-11 | 4.99 | 5.02 | 0.03 | 0.60% | 4.97 | 5.03 | 99241 | 4969.84 | 0.46% |
| 2025-02-10 | 5.02 | 4.99 | -0.03 | -0.60% | 4.98 | 5.05 | 104048 | 5212.24 | 0.48% |
| 2025-02-07 | 4.97 | 5.02 | 0.04 | 0.80% | 4.95 | 5.05 | 129890 | 6519.35 | 0.60% |
| 2025-02-06 | 4.97 | 4.98 | 0.01 | 0.20% | 4.90 | 4.99 | 92858 | 4598.77 | 0.43% |
| 2025-02-05 | 4.97 | 4.97 | 0.02 | 0.40% | 4.91 | 4.99 | 121847 | 6025.39 | 0.56% |
| 2025-01-27 | 4.91 | 4.95 | 0.05 | 1.02% | 4.91 | 5.02 | 104735 | 5216.25 | 0.48% |
| 2025-01-24 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.93 | 121628 | 5930.54 | 0.56% |
| 2025-01-23 | 4.82 | 4.84 | 0.04 | 0.83% | 4.82 | 4.91 | 110553 | 5391.59 | 0.51% |
| 2025-01-22 | 4.87 | 4.80 | -0.07 | -1.44% | 4.79 | 4.87 | 71240 | 3435.31 | 0.33% |
| 2025-01-21 | 4.92 | 4.87 | -0.03 | -0.61% | 4.85 | 4.93 | 70516 | 3437.99 | 0.33% |
| 2025-01-20 | 4.90 | 4.90 | -0.01 | -0.20% | 4.89 | 4.94 | 82370 | 4042.77 | 0.38% |
| 2025-01-17 | 4.92 | 4.91 | -0.03 | -0.61% | 4.85 | 4.93 | 70191 | 3436.11 | 0.32% |
| 2025-01-16 | 4.91 | 4.94 | 0.05 | 1.02% | 4.89 | 4.98 | 117750 | 5817.09 | 0.54% |
| 2025-01-15 | 4.92 | 4.89 | -0.03 | -0.61% | 4.88 | 4.97 | 95988 | 4719.24 | 0.44% |
| 2025-01-14 | 4.83 | 4.92 | 0.08 | 1.65% | 4.83 | 4.94 | 107521 | 5264.03 | 0.50% |
| 2025-01-13 | 4.87 | 4.84 | -0.03 | -0.62% | 4.79 | 4.87 | 82190 | 3974.87 | 0.38% |
| 2025-01-10 | 4.92 | 4.87 | -0.05 | -1.02% | 4.82 | 4.94 | 133460 | 6515.74 | 0.62% |
| 2025-01-09 | 5.00 | 4.92 | -0.12 | -2.38% | 4.92 | 5.01 | 119898 | 5936.22 | 0.55% |
| 2025-01-08 | 4.96 | 5.04 | 0.07 | 1.41% | 4.90 | 5.08 | 146873 | 7329.52 | 0.68% |
| 2025-01-07 | 5.00 | 4.97 | -0.03 | -0.60% | 4.94 | 5.02 | 81657 | 4062.70 | 0.38% |
| 2025-01-06 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.02 | 128333 | 6378.02 | 0.59% |
| 2025-01-03 | 5.07 | 4.99 | -0.12 | -2.35% | 4.97 | 5.11 | 206705 | 10393.45 | 0.96% |
| 2025-01-02 | 5.24 | 5.11 | -0.12 | -2.29% | 5.07 | 5.35 | 323783 | 16944.43 | 1.50% |
| 2024-12-31 | 5.22 | 5.23 | 0.04 | 0.77% | 5.20 | 5.27 | 238345 | 12486.71 | 1.10% |
| 2024-12-30 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.26 | 116873 | 6078.78 | 0.54% |
| 2024-12-27 | 5.17 | 5.20 | 0.03 | 0.58% | 5.15 | 5.24 | 181364 | 9449.62 | 0.84% |
| 2024-12-26 | 5.23 | 5.17 | -0.06 | -1.15% | 5.13 | 5.24 | 151179 | 7825.71 | 0.70% |
| 2024-12-25 | 5.16 | 5.23 | 0.08 | 1.55% | 5.09 | 5.24 | 172786 | 8944.75 | 0.80% |
| 2024-12-24 | 5.06 | 5.15 | 0.11 | 2.18% | 5.02 | 5.16 | 141279 | 7219.66 | 0.65% |
| 2024-12-23 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.11 | 140490 | 7114.99 | 0.65% |
| 2024-12-20 | 5.14 | 5.06 | -0.07 | -1.36% | 5.05 | 5.16 | 129650 | 6600.48 | 0.60% |
| 2024-12-19 | 5.15 | 5.13 | -0.03 | -0.58% | 5.08 | 5.19 | 140954 | 7221.85 | 0.65% |
| 2024-12-18 | 5.14 | 5.16 | 0.02 | 0.39% | 5.13 | 5.20 | 113911 | 5900.79 | 0.53% |
| 2024-12-17 | 5.20 | 5.14 | -0.05 | -0.96% | 5.12 | 5.26 | 148075 | 7674.48 | 0.68% |
| 2024-12-16 | 5.13 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 161328 | 8359.77 | 0.75% |
| 2024-12-13 | 5.26 | 5.13 | -0.15 | -2.84% | 5.12 | 5.26 | 241853 | 12516.30 | 1.12% |
| 2024-12-12 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.28 | 168082 | 8841.95 | 0.78% |
| 2024-12-11 | 5.21 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 132005 | 6919.72 | 0.61% |
| 2024-12-10 | 5.33 | 5.22 | -0.03 | -0.57% | 5.20 | 5.36 | 236100 | 12418.79 | 1.09% |
| 2024-12-09 | 5.27 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 171444 | 9030.71 | 0.79% |
四川成渝(601107)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。
