| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.68 | 4.73 | 0.03 | 0.64% | 4.67 | 4.74 | 140602 | 6634.08 | 0.29% |
| 2025-10-09 | 4.63 | 4.70 | 0.06 | 1.29% | 4.62 | 4.70 | 169840 | 7939.37 | 0.35% |
| 2025-09-30 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.66 | 94255 | 4367.30 | 0.20% |
| 2025-09-29 | 4.64 | 4.66 | 0.02 | 0.43% | 4.61 | 4.66 | 113171 | 5241.82 | 0.24% |
| 2025-09-26 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.66 | 72184 | 3348.02 | 0.15% |
| 2025-09-25 | 4.66 | 4.64 | -0.02 | -0.43% | 4.62 | 4.66 | 98051 | 4548.80 | 0.20% |
| 2025-09-24 | 4.65 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 89768 | 4183.13 | 0.19% |
| 2025-09-23 | 4.65 | 4.66 | 0.01 | 0.22% | 4.61 | 4.67 | 120697 | 5589.42 | 0.25% |
| 2025-09-22 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 94093 | 4380.23 | 0.20% |
| 2025-09-19 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.69 | 118244 | 5520.42 | 0.25% |
| 2025-09-18 | 4.73 | 4.69 | -0.04 | -0.85% | 4.67 | 4.73 | 154285 | 7259.92 | 0.32% |
| 2025-09-17 | 4.73 | 4.73 | 0.00 | 0.00% | 4.71 | 4.74 | 92361 | 4362.16 | 0.19% |
| 2025-09-16 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.75 | 89185 | 4215.95 | 0.19% |
| 2025-09-15 | 4.75 | 4.74 | 0.00 | 0.00% | 4.71 | 4.77 | 129204 | 6116.46 | 0.27% |
| 2025-09-12 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.78 | 126344 | 6002.72 | 0.26% |
| 2025-09-11 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.76 | 158964 | 7527.53 | 0.33% |
| 2025-09-10 | 4.75 | 4.75 | 0.00 | 0.00% | 4.72 | 4.75 | 75964 | 3598.82 | 0.16% |
| 2025-09-09 | 4.73 | 4.75 | 0.01 | 0.21% | 4.72 | 4.75 | 98382 | 4657.69 | 0.20% |
| 2025-09-08 | 4.70 | 4.74 | 0.05 | 1.07% | 4.69 | 4.75 | 179513 | 8491.32 | 0.37% |
| 2025-09-05 | 4.71 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 105850 | 4956.80 | 0.22% |
| 2025-09-04 | 4.69 | 4.70 | 0.00 | 0.00% | 4.66 | 4.71 | 120773 | 5657.56 | 0.25% |
| 2025-09-03 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.74 | 129567 | 6093.91 | 0.27% |
| 2025-09-02 | 4.69 | 4.74 | 0.03 | 0.64% | 4.69 | 4.74 | 156298 | 7368.78 | 0.33% |
| 2025-09-01 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.72 | 133573 | 6275.55 | 0.28% |
| 2025-08-29 | 4.71 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 167988 | 7940.38 | 0.35% |
| 2025-08-28 | 4.71 | 4.72 | 0.00 | 0.00% | 4.66 | 4.73 | 174634 | 8195.60 | 0.36% |
| 2025-08-27 | 4.78 | 4.72 | -0.05 | -1.05% | 4.71 | 4.79 | 176134 | 8364.37 | 0.37% |
| 2025-08-26 | 4.77 | 4.77 | 0.01 | 0.21% | 4.75 | 4.79 | 162412 | 7752.06 | 0.34% |
| 2025-08-25 | 4.76 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 239552 | 11401.17 | 0.50% |
| 2025-08-22 | 4.75 | 4.75 | 0.01 | 0.21% | 4.70 | 4.75 | 139193 | 6572.04 | 0.29% |
| 2025-08-21 | 4.72 | 4.74 | 0.02 | 0.42% | 4.71 | 4.76 | 124102 | 5875.89 | 0.26% |
| 2025-08-20 | 4.71 | 4.72 | 0.02 | 0.43% | 4.69 | 4.72 | 119064 | 5602.72 | 0.25% |
| 2025-08-19 | 4.71 | 4.70 | 0.00 | 0.00% | 4.69 | 4.72 | 80019 | 3763.16 | 0.17% |
| 2025-08-18 | 4.71 | 4.70 | 0.00 | 0.00% | 4.69 | 4.74 | 151987 | 7175.03 | 0.32% |
| 2025-08-15 | 4.67 | 4.70 | 0.02 | 0.43% | 4.66 | 4.71 | 142380 | 6666.11 | 0.30% |
| 2025-08-14 | 4.73 | 4.68 | -0.04 | -0.85% | 4.67 | 4.74 | 136938 | 6441.08 | 0.29% |
| 2025-08-13 | 4.76 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 232023 | 10959.74 | 0.48% |
| 2025-08-12 | 4.75 | 4.75 | 0.00 | 0.00% | 4.74 | 4.76 | 82164 | 3901.40 | 0.17% |
| 2025-08-11 | 4.75 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 116493 | 5523.74 | 0.24% |
| 2025-08-08 | 4.71 | 4.73 | 0.03 | 0.64% | 4.70 | 4.75 | 94149 | 4450.15 | 0.20% |
| 2025-08-07 | 4.70 | 4.70 | 0.00 | 0.00% | 4.68 | 4.71 | 87015 | 4086.97 | 0.18% |
| 2025-08-06 | 4.72 | 4.70 | -0.02 | -0.42% | 4.68 | 4.72 | 79881 | 3754.64 | 0.17% |
| 2025-08-05 | 4.70 | 4.72 | 0.03 | 0.64% | 4.69 | 4.72 | 73748 | 3469.59 | 0.15% |
| 2025-08-04 | 4.68 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 111515 | 5230.98 | 0.23% |
| 2025-08-01 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 130469 | 6153.58 | 0.27% |
| 2025-07-31 | 4.81 | 4.73 | -0.08 | -1.66% | 4.71 | 4.81 | 144729 | 6866.75 | 0.30% |
| 2025-07-30 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.83 | 132175 | 6355.64 | 0.28% |
| 2025-07-29 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.80 | 91896 | 4382.03 | 0.19% |
| 2025-07-28 | 4.82 | 4.78 | -0.04 | -0.83% | 4.77 | 4.82 | 95844 | 4586.01 | 0.20% |
| 2025-07-25 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 82688 | 3999.77 | 0.17% |
| 2025-07-24 | 4.83 | 4.86 | 0.02 | 0.41% | 4.80 | 4.86 | 92938 | 4496.04 | 0.19% |
| 2025-07-23 | 4.84 | 4.84 | 0.01 | 0.21% | 4.82 | 4.87 | 146912 | 7126.12 | 0.31% |
| 2025-07-22 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 124356 | 5988.45 | 0.26% |
| 2025-07-21 | 4.76 | 4.80 | 0.05 | 1.05% | 4.75 | 4.83 | 113604 | 5453.43 | 0.24% |
| 2025-07-18 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 64730 | 3067.50 | 0.13% |
| 2025-07-17 | 4.74 | 4.73 | -0.02 | -0.42% | 4.71 | 4.76 | 73900 | 3495.17 | 0.15% |
| 2025-07-16 | 4.77 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 82518 | 3926.49 | 0.17% |
| 2025-07-15 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.83 | 96239 | 4597.58 | 0.20% |
| 2025-07-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.75 | 4.84 | 166326 | 7984.16 | 0.35% |
| 2025-07-11 | 4.76 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 99426 | 4733.49 | 0.21% |
| 2025-07-10 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 85739 | 4075.37 | 0.18% |
| 2025-07-09 | 4.72 | 4.74 | 0.03 | 0.64% | 4.71 | 4.76 | 143707 | 6807.41 | 0.30% |
| 2025-07-08 | 4.72 | 4.71 | -0.02 | -0.42% | 4.69 | 4.72 | 100148 | 4713.69 | 0.21% |
| 2025-07-07 | 4.69 | 4.73 | 0.04 | 0.85% | 4.68 | 4.73 | 139779 | 6579.68 | 0.29% |
| 2025-07-04 | 4.69 | 4.69 | 0.01 | 0.21% | 4.68 | 4.72 | 100628 | 4733.45 | 0.21% |
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。
