| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.67 | 4.91 | 0.23 | 4.91% | 4.67 | 4.93 | 230038 | 11175.68 | 0.48% |
| 2025-04-07 | 4.84 | 4.68 | -0.25 | -5.07% | 4.61 | 4.91 | 260191 | 12404.90 | 0.54% |
| 2025-04-03 | 4.88 | 4.93 | 0.05 | 1.02% | 4.83 | 4.95 | 108349 | 5325.31 | 0.23% |
| 2025-04-02 | 4.94 | 4.88 | -0.08 | -1.61% | 4.85 | 4.97 | 137063 | 6718.41 | 0.29% |
| 2025-04-01 | 4.83 | 4.96 | 0.14 | 2.90% | 4.82 | 4.96 | 157884 | 7760.49 | 0.33% |
| 2025-03-31 | 4.82 | 4.82 | -0.01 | -0.21% | 4.80 | 4.87 | 82584 | 3998.50 | 0.17% |
| 2025-03-28 | 4.87 | 4.83 | -0.03 | -0.62% | 4.82 | 4.87 | 53291 | 2580.75 | 0.11% |
| 2025-03-27 | 4.90 | 4.86 | -0.03 | -0.61% | 4.85 | 4.92 | 72332 | 3530.02 | 0.15% |
| 2025-03-26 | 4.90 | 4.89 | -0.02 | -0.41% | 4.86 | 4.91 | 70075 | 3426.59 | 0.15% |
| 2025-03-25 | 4.88 | 4.91 | 0.03 | 0.61% | 4.84 | 4.91 | 88326 | 4308.82 | 0.18% |
| 2025-03-24 | 4.86 | 4.88 | 0.03 | 0.62% | 4.83 | 4.91 | 123709 | 6027.07 | 0.26% |
| 2025-03-21 | 4.86 | 4.85 | 0.00 | 0.00% | 4.83 | 4.90 | 94527 | 4599.15 | 0.20% |
| 2025-03-20 | 4.84 | 4.85 | -0.01 | -0.21% | 4.84 | 4.88 | 63808 | 3099.98 | 0.13% |
| 2025-03-19 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 58170 | 2826.96 | 0.12% |
| 2025-03-18 | 4.85 | 4.86 | 0.01 | 0.21% | 4.82 | 4.87 | 81566 | 3953.86 | 0.17% |
| 2025-03-17 | 4.85 | 4.85 | 0.01 | 0.21% | 4.84 | 4.88 | 112546 | 5470.24 | 0.23% |
| 2025-03-14 | 4.85 | 4.84 | -0.03 | -0.62% | 4.82 | 4.88 | 120353 | 5830.59 | 0.25% |
| 2025-03-13 | 4.84 | 4.87 | 0.02 | 0.41% | 4.82 | 4.87 | 80776 | 3911.11 | 0.17% |
| 2025-03-12 | 4.92 | 4.85 | -0.05 | -1.02% | 4.83 | 4.94 | 120688 | 5894.75 | 0.25% |
| 2025-03-11 | 4.84 | 4.90 | 0.06 | 1.24% | 4.81 | 4.91 | 123790 | 6031.45 | 0.26% |
| 2025-03-10 | 4.76 | 4.84 | 0.07 | 1.47% | 4.75 | 4.86 | 138296 | 6675.77 | 0.29% |
| 2025-03-07 | 4.71 | 4.77 | 0.07 | 1.49% | 4.68 | 4.79 | 131163 | 6231.97 | 0.27% |
| 2025-03-06 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.71 | 90853 | 4263.54 | 0.19% |
| 2025-03-05 | 4.73 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 66865 | 3139.62 | 0.14% |
| 2025-03-04 | 4.68 | 4.72 | 0.03 | 0.64% | 4.67 | 4.72 | 58084 | 2732.36 | 0.12% |
| 2025-03-03 | 4.67 | 4.69 | 0.04 | 0.86% | 4.64 | 4.70 | 88524 | 4143.05 | 0.18% |
| 2025-02-28 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.69 | 72133 | 3364.11 | 0.15% |
| 2025-02-27 | 4.68 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 66155 | 3091.19 | 0.14% |
| 2025-02-26 | 4.66 | 4.68 | 0.04 | 0.86% | 4.65 | 4.70 | 49213 | 2299.55 | 0.10% |
| 2025-02-25 | 4.67 | 4.64 | -0.04 | -0.85% | 4.63 | 4.71 | 73765 | 3443.77 | 0.15% |
| 2025-02-24 | 4.66 | 4.68 | 0.03 | 0.65% | 4.65 | 4.71 | 89005 | 4175.88 | 0.19% |
| 2025-02-21 | 4.65 | 4.65 | 0.01 | 0.22% | 4.61 | 4.66 | 57425 | 2663.22 | 0.12% |
| 2025-02-20 | 4.67 | 4.64 | -0.03 | -0.64% | 4.62 | 4.68 | 69482 | 3225.19 | 0.14% |
| 2025-02-19 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 77006 | 3592.74 | 0.16% |
| 2025-02-18 | 4.74 | 4.69 | -0.04 | -0.85% | 4.68 | 4.74 | 64011 | 3014.61 | 0.13% |
| 2025-02-17 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 76795 | 3612.52 | 0.16% |
| 2025-02-14 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.72 | 56310 | 2643.72 | 0.12% |
| 2025-02-13 | 4.71 | 4.70 | 0.00 | 0.00% | 4.69 | 4.73 | 80641 | 3798.20 | 0.17% |
| 2025-02-12 | 4.71 | 4.70 | 0.00 | 0.00% | 4.66 | 4.74 | 83685 | 3926.21 | 0.17% |
| 2025-02-11 | 4.70 | 4.70 | 0.01 | 0.21% | 4.65 | 4.79 | 123888 | 5827.80 | 0.26% |
| 2025-02-10 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 81716 | 3825.57 | 0.17% |
| 2025-02-07 | 4.62 | 4.66 | 0.04 | 0.87% | 4.60 | 4.67 | 91530 | 4247.59 | 0.19% |
| 2025-02-06 | 4.59 | 4.62 | 0.04 | 0.87% | 4.56 | 4.62 | 59100 | 2713.25 | 0.12% |
| 2025-02-05 | 4.63 | 4.58 | -0.04 | -0.87% | 4.57 | 4.64 | 67395 | 3098.25 | 0.14% |
| 2025-01-27 | 4.58 | 4.62 | 0.04 | 0.87% | 4.57 | 4.67 | 100243 | 4651.62 | 0.21% |
| 2025-01-24 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.59 | 65919 | 3007.39 | 0.14% |
| 2025-01-23 | 4.59 | 4.55 | -0.02 | -0.44% | 4.54 | 4.64 | 110735 | 5081.90 | 0.23% |
| 2025-01-22 | 4.57 | 4.57 | -0.02 | -0.44% | 4.55 | 4.58 | 45488 | 2076.94 | 0.09% |
| 2025-01-21 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.62 | 41324 | 1893.28 | 0.09% |
| 2025-01-20 | 4.61 | 4.60 | 0.01 | 0.22% | 4.58 | 4.63 | 46974 | 2162.12 | 0.10% |
| 2025-01-17 | 4.60 | 4.59 | 0.00 | 0.00% | 4.55 | 4.61 | 46179 | 2120.04 | 0.10% |
| 2025-01-16 | 4.61 | 4.59 | 0.01 | 0.22% | 4.57 | 4.64 | 56017 | 2577.64 | 0.12% |
| 2025-01-15 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.64 | 66305 | 3049.44 | 0.14% |
| 2025-01-14 | 4.54 | 4.60 | 0.07 | 1.55% | 4.53 | 4.62 | 83062 | 3803.46 | 0.17% |
| 2025-01-13 | 4.53 | 4.53 | 0.02 | 0.44% | 4.47 | 4.55 | 92597 | 4178.87 | 0.19% |
| 2025-01-10 | 4.65 | 4.51 | -0.14 | -3.01% | 4.50 | 4.65 | 112236 | 5121.82 | 0.23% |
| 2025-01-09 | 4.71 | 4.65 | -0.16 | -3.33% | 4.62 | 4.72 | 148948 | 6938.09 | 0.31% |
| 2025-01-08 | 4.76 | 4.81 | 0.06 | 1.26% | 4.74 | 4.87 | 176982 | 8504.35 | 0.37% |
| 2025-01-07 | 4.80 | 4.75 | -0.04 | -0.84% | 4.74 | 4.82 | 95044 | 4525.79 | 0.20% |
| 2025-01-06 | 4.71 | 4.79 | 0.06 | 1.27% | 4.69 | 4.80 | 77797 | 3696.49 | 0.16% |
| 2025-01-03 | 4.78 | 4.73 | -0.02 | -0.42% | 4.71 | 4.82 | 87686 | 4175.45 | 0.18% |
| 2025-01-02 | 4.90 | 4.75 | -0.15 | -3.06% | 4.72 | 4.91 | 138425 | 6689.31 | 0.29% |
| 2024-12-31 | 4.95 | 4.90 | -0.04 | -0.81% | 4.89 | 4.99 | 104461 | 5160.86 | 0.22% |
| 2024-12-30 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.95 | 60947 | 3007.65 | 0.13% |
| 2024-12-27 | 4.90 | 4.95 | 0.05 | 1.02% | 4.89 | 4.95 | 93027 | 4577.55 | 0.19% |
| 2024-12-26 | 4.96 | 4.90 | -0.09 | -1.80% | 4.89 | 4.99 | 106836 | 5264.12 | 0.22% |
| 2024-12-25 | 4.97 | 4.99 | 0.03 | 0.60% | 4.92 | 5.00 | 80788 | 4004.65 | 0.17% |
| 2024-12-24 | 4.91 | 4.96 | 0.04 | 0.81% | 4.91 | 4.97 | 65759 | 3256.19 | 0.14% |
| 2024-12-23 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.97 | 83042 | 4100.72 | 0.17% |
| 2024-12-20 | 4.98 | 4.96 | -0.03 | -0.60% | 4.95 | 5.01 | 75123 | 3732.72 | 0.16% |
| 2024-12-19 | 5.02 | 4.99 | -0.04 | -0.80% | 4.97 | 5.02 | 74788 | 3729.64 | 0.16% |
| 2024-12-18 | 5.00 | 5.03 | 0.04 | 0.80% | 4.99 | 5.08 | 103808 | 5238.15 | 0.22% |
| 2024-12-17 | 5.03 | 4.99 | -0.05 | -0.99% | 4.96 | 5.05 | 112134 | 5599.94 | 0.23% |
| 2024-12-16 | 5.01 | 5.04 | 0.05 | 1.00% | 5.01 | 5.07 | 113581 | 5729.55 | 0.24% |
| 2024-12-13 | 5.08 | 4.99 | -0.09 | -1.77% | 4.99 | 5.16 | 213980 | 10827.74 | 0.45% |
| 2024-12-12 | 5.06 | 5.08 | 0.03 | 0.59% | 5.02 | 5.13 | 183433 | 9319.18 | 0.38% |
| 2024-12-11 | 5.02 | 5.05 | 0.01 | 0.20% | 5.01 | 5.06 | 114697 | 5784.77 | 0.24% |
| 2024-12-10 | 5.12 | 5.04 | 0.01 | 0.20% | 5.02 | 5.15 | 149276 | 7549.32 | 0.31% |
| 2024-12-09 | 5.06 | 5.03 | -0.03 | -0.59% | 5.00 | 5.08 | 100979 | 5087.05 | 0.21% |
| 2024-12-06 | 4.94 | 5.06 | 0.13 | 2.64% | 4.93 | 5.07 | 221635 | 11124.32 | 0.46% |
重庆水务(601158)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。
