| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.53 | 4.50 | -0.02 | -0.44% | 4.45 | 4.55 | 167231 | 7510.59 | 0.35% |
| 2026-02-02 | 4.57 | 4.52 | -0.05 | -1.09% | 4.52 | 4.59 | 158213 | 7207.36 | 0.33% |
| 2026-01-30 | 4.55 | 4.57 | 0.00 | 0.00% | 4.53 | 4.59 | 125226 | 5713.92 | 0.26% |
| 2026-01-29 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.57 | 127325 | 5797.85 | 0.27% |
| 2026-01-28 | 4.54 | 4.56 | 0.03 | 0.66% | 4.52 | 4.58 | 157900 | 7194.10 | 0.33% |
| 2026-01-27 | 4.57 | 4.53 | -0.05 | -1.09% | 4.50 | 4.57 | 136959 | 6198.36 | 0.29% |
| 2026-01-26 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 154648 | 7062.92 | 0.32% |
| 2026-01-23 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 96778 | 4423.57 | 0.20% |
| 2026-01-22 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.57 | 82996 | 3780.97 | 0.17% |
| 2026-01-21 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.57 | 92116 | 4181.41 | 0.19% |
| 2026-01-20 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.57 | 169119 | 7684.25 | 0.35% |
| 2026-01-19 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.53 | 101783 | 4590.11 | 0.21% |
| 2026-01-16 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.52 | 84967 | 3827.89 | 0.18% |
| 2026-01-15 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.52 | 74431 | 3350.92 | 0.16% |
| 2026-01-14 | 4.52 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 129898 | 5874.41 | 0.27% |
| 2026-01-13 | 4.52 | 4.52 | 0.00 | 0.00% | 4.50 | 4.55 | 110953 | 5016.30 | 0.23% |
| 2026-01-12 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.52 | 109407 | 4922.00 | 0.23% |
| 2026-01-09 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.50 | 67501 | 3029.27 | 0.14% |
| 2026-01-08 | 4.49 | 4.48 | -0.01 | -0.22% | 4.47 | 4.49 | 68209 | 3056.24 | 0.14% |
| 2026-01-07 | 4.50 | 4.49 | -0.01 | -0.22% | 4.47 | 4.50 | 91224 | 4090.56 | 0.19% |
| 2026-01-06 | 4.48 | 4.50 | 0.02 | 0.45% | 4.47 | 4.50 | 97840 | 4389.34 | 0.20% |
| 2026-01-05 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.49 | 99473 | 4451.68 | 0.21% |
| 2025-12-31 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.48 | 67100 | 2992.51 | 0.14% |
| 2025-12-30 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.45 | 55832 | 2477.83 | 0.12% |
| 2025-12-29 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.48 | 75595 | 3371.12 | 0.16% |
| 2025-12-26 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.49 | 88200 | 3947.30 | 0.18% |
| 2025-12-25 | 4.46 | 4.48 | 0.02 | 0.45% | 4.46 | 4.49 | 77881 | 3483.84 | 0.16% |
| 2025-12-24 | 4.44 | 4.46 | 0.01 | 0.22% | 4.44 | 4.47 | 80360 | 3580.91 | 0.17% |
| 2025-12-23 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.47 | 71225 | 3168.97 | 0.15% |
| 2025-12-22 | 4.45 | 4.46 | 0.00 | 0.00% | 4.45 | 4.47 | 95229 | 4244.11 | 0.20% |
| 2025-12-19 | 4.43 | 4.46 | 0.03 | 0.68% | 4.43 | 4.46 | 79048 | 3517.30 | 0.16% |
| 2025-12-18 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 89577 | 3970.10 | 0.19% |
| 2025-12-17 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.44 | 135263 | 5974.65 | 0.28% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.45 | 217831 | 9633.73 | 0.45% |
| 2025-12-15 | 4.50 | 4.45 | -0.05 | -1.11% | 4.44 | 4.52 | 202434 | 9030.85 | 0.42% |
| 2025-12-12 | 4.59 | 4.50 | -0.10 | -2.17% | 4.50 | 4.60 | 311363 | 14139.35 | 0.65% |
| 2025-12-11 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 101683 | 4672.20 | 0.21% |
| 2025-12-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.61 | 127418 | 5843.75 | 0.27% |
| 2025-12-09 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.63 | 130910 | 6033.41 | 0.27% |
| 2025-12-08 | 4.65 | 4.63 | -0.01 | -0.22% | 4.62 | 4.66 | 129244 | 5986.38 | 0.27% |
| 2025-12-05 | 4.67 | 4.64 | -0.03 | -0.64% | 4.62 | 4.67 | 185630 | 8607.04 | 0.39% |
| 2025-12-04 | 4.71 | 4.67 | -0.04 | -0.85% | 4.66 | 4.72 | 128062 | 5994.49 | 0.27% |
| 2025-12-03 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.73 | 160642 | 7566.57 | 0.33% |
| 2025-12-02 | 4.68 | 4.69 | 0.00 | 0.00% | 4.67 | 4.70 | 118347 | 5541.74 | 0.25% |
| 2025-12-01 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.71 | 109212 | 5122.30 | 0.23% |
| 2025-11-28 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 91686 | 4301.84 | 0.19% |
| 2025-11-27 | 4.69 | 4.70 | 0.00 | 0.00% | 4.68 | 4.73 | 80777 | 3803.71 | 0.17% |
| 2025-11-26 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 110988 | 5201.41 | 0.23% |
| 2025-11-25 | 4.67 | 4.66 | 0.01 | 0.22% | 4.65 | 4.70 | 121926 | 5700.04 | 0.25% |
| 2025-11-24 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 165328 | 7702.75 | 0.34% |
| 2025-11-21 | 4.75 | 4.66 | -0.11 | -2.31% | 4.65 | 4.76 | 172142 | 8089.92 | 0.36% |
| 2025-11-20 | 4.76 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 129527 | 6169.12 | 0.27% |
| 2025-11-19 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 88567 | 4217.24 | 0.18% |
| 2025-11-18 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.83 | 111908 | 5355.54 | 0.23% |
| 2025-11-17 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.85 | 127224 | 6113.89 | 0.27% |
| 2025-11-14 | 4.86 | 4.84 | -0.02 | -0.41% | 4.84 | 4.87 | 101838 | 4948.20 | 0.21% |
| 2025-11-13 | 4.87 | 4.86 | -0.01 | -0.21% | 4.82 | 4.88 | 136922 | 6634.69 | 0.29% |
| 2025-11-12 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 112404 | 5476.99 | 0.23% |
| 2025-11-11 | 4.86 | 4.87 | 0.04 | 0.83% | 4.83 | 4.89 | 143966 | 6994.28 | 0.30% |
| 2025-11-10 | 4.85 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 132874 | 6412.77 | 0.28% |
| 2025-11-07 | 4.78 | 4.84 | 0.05 | 1.04% | 4.78 | 4.87 | 221548 | 10721.10 | 0.46% |
| 2025-11-06 | 4.76 | 4.79 | 0.03 | 0.63% | 4.73 | 4.81 | 184875 | 8822.87 | 0.39% |
| 2025-11-05 | 4.69 | 4.76 | 0.08 | 1.71% | 4.67 | 4.76 | 157652 | 7455.62 | 0.33% |
| 2025-11-04 | 4.71 | 4.71 | 0.00 | 0.00% | 4.69 | 4.74 | 128321 | 6055.01 | 0.27% |
| 2025-11-03 | 4.72 | 4.71 | 0.00 | 0.00% | 4.68 | 4.72 | 192981 | 9064.12 | 0.40% |
| 2025-10-31 | 4.79 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 165786 | 7826.42 | 0.35% |
| 2025-10-30 | 4.80 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 136076 | 6505.40 | 0.28% |
| 2025-10-29 | 4.77 | 4.79 | 0.03 | 0.63% | 4.75 | 4.81 | 91240 | 4364.38 | 0.19% |
| 2025-10-28 | 4.78 | 4.76 | -0.02 | -0.42% | 4.76 | 4.81 | 91037 | 4353.30 | 0.19% |
| 2025-10-27 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.81 | 117304 | 5610.04 | 0.24% |
| 2025-10-24 | 4.84 | 4.77 | -0.07 | -1.45% | 4.76 | 4.85 | 121134 | 5799.46 | 0.25% |
| 2025-10-23 | 4.79 | 4.84 | 0.05 | 1.04% | 4.77 | 4.85 | 183449 | 8852.40 | 0.38% |
| 2025-10-22 | 4.78 | 4.79 | 0.02 | 0.42% | 4.77 | 4.81 | 139780 | 6697.68 | 0.29% |
| 2025-10-21 | 4.75 | 4.77 | 0.02 | 0.42% | 4.74 | 4.79 | 135641 | 6479.81 | 0.28% |
| 2025-10-20 | 4.76 | 4.75 | 0.00 | 0.00% | 4.70 | 4.77 | 176463 | 8342.18 | 0.37% |
| 2025-10-17 | 4.77 | 4.75 | -0.03 | -0.63% | 4.73 | 4.79 | 107390 | 5115.98 | 0.22% |
| 2025-10-16 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.78 | 119813 | 5709.61 | 0.25% |
| 2025-10-15 | 4.74 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 143132 | 6821.59 | 0.30% |
| 2025-10-14 | 4.73 | 4.75 | 0.02 | 0.42% | 4.71 | 4.77 | 173853 | 8250.87 | 0.36% |
| 2025-10-13 | 4.70 | 4.73 | 0.00 | 0.00% | 4.65 | 4.74 | 143957 | 6754.32 | 0.30% |
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。
