| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.28 | 6.42 | 0.14 | 2.23% | 6.20 | 6.46 | 134946 | 8570.95 | 0.62% |
| 2026-03-24 | 6.07 | 6.28 | 0.27 | 4.49% | 6.02 | 6.31 | 177771 | 11008.79 | 0.82% |
| 2026-03-23 | 6.31 | 6.01 | -0.30 | -4.75% | 5.95 | 6.31 | 187817 | 11458.79 | 0.87% |
| 2026-03-20 | 6.30 | 6.31 | 0.02 | 0.32% | 6.27 | 6.45 | 134893 | 8592.53 | 0.62% |
| 2026-03-19 | 6.32 | 6.29 | -0.05 | -0.79% | 6.27 | 6.41 | 125833 | 7968.08 | 0.58% |
| 2026-03-18 | 6.52 | 6.34 | -0.21 | -3.21% | 6.27 | 6.53 | 177902 | 11309.29 | 0.82% |
| 2026-03-17 | 6.32 | 6.55 | 0.22 | 3.48% | 6.31 | 6.58 | 169667 | 11024.76 | 0.78% |
| 2026-03-16 | 6.34 | 6.33 | -0.03 | -0.47% | 6.20 | 6.41 | 205160 | 12983.97 | 0.95% |
| 2026-03-13 | 6.35 | 6.36 | 0.07 | 1.11% | 6.27 | 6.42 | 230648 | 14669.10 | 1.07% |
| 2026-03-12 | 6.24 | 6.29 | 0.02 | 0.32% | 6.17 | 6.31 | 171415 | 10746.44 | 0.79% |
| 2026-03-11 | 6.21 | 6.27 | 0.05 | 0.80% | 6.13 | 6.27 | 166315 | 10287.65 | 0.77% |
| 2026-03-10 | 6.30 | 6.22 | -0.07 | -1.11% | 6.18 | 6.35 | 134911 | 8404.81 | 0.62% |
| 2026-03-09 | 6.40 | 6.29 | -0.07 | -1.10% | 6.28 | 6.45 | 120502 | 7654.37 | 0.56% |
| 2026-03-06 | 6.17 | 6.36 | 0.16 | 2.58% | 6.17 | 6.38 | 115324 | 7266.39 | 0.53% |
| 2026-03-05 | 6.21 | 6.20 | 0.04 | 0.65% | 6.08 | 6.25 | 126731 | 7806.47 | 0.59% |
| 2026-03-04 | 6.36 | 6.16 | -0.17 | -2.69% | 6.16 | 6.38 | 175492 | 10921.32 | 0.81% |
| 2026-03-03 | 6.33 | 6.33 | 0.08 | 1.28% | 6.26 | 6.41 | 158109 | 9991.78 | 0.73% |
| 2026-03-02 | 6.40 | 6.25 | -0.05 | -0.79% | 6.22 | 6.40 | 131292 | 8239.84 | 0.61% |
| 2026-02-27 | 6.32 | 6.30 | -0.01 | -0.16% | 6.28 | 6.36 | 79258 | 5004.37 | 0.37% |
| 2026-02-26 | 6.31 | 6.31 | 0.01 | 0.16% | 6.24 | 6.34 | 74263 | 4674.01 | 0.34% |
| 2026-02-25 | 6.40 | 6.30 | -0.07 | -1.10% | 6.29 | 6.45 | 103404 | 6593.34 | 0.48% |
| 2026-02-24 | 6.39 | 6.37 | 0.01 | 0.16% | 6.37 | 6.54 | 93136 | 6002.32 | 0.43% |
| 2026-02-13 | 6.47 | 6.36 | -0.11 | -1.70% | 6.35 | 6.50 | 72398 | 4641.11 | 0.33% |
| 2026-02-12 | 6.55 | 6.47 | -0.06 | -0.92% | 6.46 | 6.56 | 84967 | 5529.21 | 0.39% |
| 2026-02-11 | 6.55 | 6.53 | -0.02 | -0.31% | 6.50 | 6.60 | 89565 | 5867.62 | 0.41% |
| 2026-02-10 | 6.57 | 6.55 | -0.02 | -0.30% | 6.50 | 6.63 | 118455 | 7754.64 | 0.55% |
| 2026-02-09 | 6.54 | 6.57 | -0.01 | -0.15% | 6.50 | 6.60 | 94279 | 6173.65 | 0.44% |
| 2026-02-06 | 6.53 | 6.58 | 0.06 | 0.92% | 6.51 | 6.65 | 154571 | 10153.00 | 0.71% |
| 2026-02-05 | 6.52 | 6.52 | 0.02 | 0.31% | 6.48 | 6.63 | 120138 | 7863.35 | 0.56% |
| 2026-02-04 | 6.42 | 6.50 | 0.07 | 1.09% | 6.39 | 6.64 | 175519 | 11451.53 | 0.81% |
| 2026-02-03 | 6.35 | 6.43 | 0.07 | 1.10% | 6.31 | 6.48 | 148781 | 9519.69 | 0.69% |
| 2026-02-02 | 6.41 | 6.36 | -0.04 | -0.63% | 6.34 | 6.60 | 202419 | 13040.73 | 0.94% |
| 2026-01-30 | 6.32 | 6.40 | 0.05 | 0.79% | 6.32 | 6.50 | 206677 | 13292.98 | 0.96% |
| 2026-01-29 | 6.28 | 6.35 | 0.09 | 1.44% | 6.20 | 6.43 | 178584 | 11269.63 | 0.83% |
| 2026-01-28 | 6.04 | 6.26 | 0.23 | 3.81% | 6.04 | 6.30 | 271486 | 16895.85 | 1.26% |
| 2026-01-27 | 6.03 | 6.03 | -0.01 | -0.17% | 6.01 | 6.07 | 101091 | 6102.77 | 0.47% |
| 2026-01-26 | 6.05 | 6.04 | 0.01 | 0.17% | 5.96 | 6.07 | 140211 | 8459.82 | 0.65% |
| 2026-01-23 | 6.03 | 6.03 | 0.00 | 0.00% | 6.00 | 6.06 | 90534 | 5458.34 | 0.42% |
| 2026-01-22 | 5.97 | 6.03 | 0.05 | 0.84% | 5.97 | 6.05 | 99880 | 6013.00 | 0.46% |
| 2026-01-21 | 6.08 | 5.98 | -0.11 | -1.81% | 5.96 | 6.10 | 92379 | 5552.26 | 0.43% |
| 2026-01-20 | 5.97 | 6.09 | 0.12 | 2.01% | 5.95 | 6.10 | 125345 | 7561.96 | 0.58% |
| 2026-01-19 | 5.96 | 5.97 | -0.01 | -0.17% | 5.95 | 6.03 | 65056 | 3892.38 | 0.30% |
| 2026-01-16 | 5.98 | 5.98 | 0.02 | 0.34% | 5.95 | 6.03 | 85113 | 5100.20 | 0.39% |
| 2026-01-15 | 5.98 | 5.96 | -0.02 | -0.33% | 5.95 | 6.00 | 63343 | 3783.53 | 0.29% |
| 2026-01-14 | 6.06 | 5.98 | -0.09 | -1.48% | 5.98 | 6.08 | 163886 | 9872.33 | 0.76% |
| 2026-01-13 | 6.09 | 6.07 | -0.02 | -0.33% | 6.05 | 6.12 | 83460 | 5078.55 | 0.39% |
| 2026-01-12 | 6.04 | 6.09 | 0.01 | 0.16% | 6.04 | 6.10 | 99839 | 6056.03 | 0.46% |
| 2026-01-09 | 6.13 | 6.08 | -0.06 | -0.98% | 6.08 | 6.16 | 80549 | 4919.71 | 0.37% |
| 2026-01-08 | 6.19 | 6.14 | -0.07 | -1.13% | 6.08 | 6.20 | 136945 | 8393.64 | 0.63% |
| 2026-01-07 | 6.08 | 6.21 | 0.11 | 1.80% | 6.04 | 6.25 | 148008 | 9102.07 | 0.68% |
| 2026-01-06 | 6.08 | 6.10 | 0.00 | 0.00% | 6.06 | 6.12 | 86578 | 5268.53 | 0.40% |
| 2026-01-05 | 6.06 | 6.10 | 0.02 | 0.33% | 6.01 | 6.12 | 134808 | 8161.78 | 0.62% |
| 2025-12-31 | 6.11 | 6.08 | -0.02 | -0.33% | 6.07 | 6.18 | 81861 | 4996.97 | 0.38% |
| 2025-12-30 | 6.20 | 6.10 | -0.09 | -1.45% | 6.07 | 6.20 | 111912 | 6850.08 | 0.52% |
| 2025-12-29 | 6.28 | 6.19 | -0.11 | -1.75% | 6.16 | 6.30 | 146376 | 9113.71 | 0.68% |
| 2025-12-26 | 6.34 | 6.30 | -0.04 | -0.63% | 6.25 | 6.37 | 90026 | 5680.98 | 0.42% |
| 2025-12-25 | 6.33 | 6.34 | 0.02 | 0.32% | 6.33 | 6.44 | 92243 | 5886.17 | 0.43% |
| 2025-12-24 | 6.27 | 6.32 | 0.06 | 0.96% | 6.19 | 6.34 | 112311 | 7037.61 | 0.52% |
| 2025-12-23 | 6.25 | 6.26 | 0.08 | 1.29% | 6.18 | 6.36 | 145997 | 9129.36 | 0.68% |
| 2025-12-22 | 6.19 | 6.18 | -0.03 | -0.48% | 6.15 | 6.26 | 90653 | 5617.42 | 0.42% |
| 2025-12-19 | 6.15 | 6.21 | 0.05 | 0.81% | 6.08 | 6.26 | 121573 | 7503.07 | 0.56% |
| 2025-12-18 | 6.13 | 6.16 | 0.07 | 1.15% | 6.08 | 6.19 | 88494 | 5422.85 | 0.41% |
| 2025-12-17 | 6.10 | 6.09 | -0.02 | -0.33% | 6.06 | 6.18 | 95144 | 5817.07 | 0.44% |
| 2025-12-16 | 6.20 | 6.11 | -0.11 | -1.77% | 6.08 | 6.24 | 123538 | 7585.54 | 0.57% |
| 2025-12-15 | 6.08 | 6.22 | 0.16 | 2.64% | 6.00 | 6.27 | 216635 | 13366.65 | 1.00% |
| 2025-12-12 | 6.13 | 6.06 | -0.08 | -1.30% | 6.04 | 6.26 | 258042 | 15830.64 | 1.19% |
| 2025-12-11 | 6.10 | 6.14 | 0.04 | 0.66% | 6.06 | 6.28 | 232168 | 14332.65 | 1.07% |
| 2025-12-10 | 5.94 | 6.10 | 0.18 | 3.04% | 5.93 | 6.13 | 151850 | 9197.54 | 0.70% |
| 2025-12-09 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.98 | 86046 | 5106.44 | 0.40% |
| 2025-12-08 | 6.00 | 5.97 | -0.03 | -0.50% | 5.91 | 6.00 | 96373 | 5735.13 | 0.45% |
| 2025-12-05 | 6.05 | 6.00 | -0.03 | -0.50% | 5.94 | 6.06 | 105390 | 6311.29 | 0.49% |
| 2025-12-04 | 6.07 | 6.03 | -0.09 | -1.47% | 6.00 | 6.12 | 104228 | 6308.09 | 0.48% |
| 2025-12-03 | 5.95 | 6.12 | 0.17 | 2.86% | 5.92 | 6.19 | 219269 | 13351.12 | 1.01% |
| 2025-12-02 | 5.88 | 5.95 | 0.08 | 1.36% | 5.86 | 6.00 | 202064 | 12000.09 | 0.93% |
| 2025-12-01 | 6.10 | 5.87 | -0.22 | -3.61% | 5.82 | 6.13 | 374642 | 22090.87 | 1.73% |
| 2025-11-28 | 5.98 | 6.09 | 0.12 | 2.01% | 5.95 | 6.13 | 135291 | 8180.12 | 0.63% |
| 2025-11-27 | 5.99 | 5.97 | -0.03 | -0.50% | 5.90 | 6.00 | 89075 | 5301.96 | 0.41% |
| 2025-11-26 | 5.93 | 6.00 | 0.08 | 1.35% | 5.90 | 6.03 | 121645 | 7287.19 | 0.56% |
| 2025-11-25 | 5.88 | 5.92 | 0.04 | 0.68% | 5.81 | 5.97 | 114160 | 6735.98 | 0.53% |
| 2025-11-24 | 5.95 | 5.88 | -0.06 | -1.01% | 5.85 | 5.98 | 150812 | 8895.84 | 0.70% |
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。
