| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.92 | 10.86 | -0.15 | -1.36% | 10.62 | 10.98 | 152211 | 16526.81 | 0.81% |
| 2025-06-27 | 11.44 | 11.01 | -0.50 | -4.34% | 10.98 | 11.53 | 260104 | 29093.11 | 1.38% |
| 2025-06-26 | 11.14 | 11.51 | 0.36 | 3.23% | 11.05 | 11.59 | 174538 | 19809.02 | 0.93% |
| 2025-06-25 | 11.03 | 11.15 | 0.07 | 0.63% | 11.00 | 11.18 | 118735 | 13185.61 | 0.63% |
| 2025-06-24 | 11.18 | 11.08 | -0.11 | -0.98% | 10.98 | 11.18 | 127552 | 14113.34 | 0.68% |
| 2025-06-23 | 11.15 | 11.19 | 0.02 | 0.18% | 10.98 | 11.24 | 89888 | 10013.30 | 0.48% |
| 2025-06-20 | 11.07 | 11.17 | 0.10 | 0.90% | 10.99 | 11.23 | 99927 | 11132.77 | 0.53% |
| 2025-06-19 | 11.06 | 11.07 | 0.01 | 0.09% | 10.95 | 11.15 | 91055 | 10033.93 | 0.48% |
| 2025-06-18 | 10.95 | 11.06 | 0.02 | 0.18% | 10.95 | 11.09 | 97707 | 10778.94 | 0.52% |
| 2025-06-17 | 11.19 | 11.04 | -0.16 | -1.43% | 10.95 | 11.26 | 106881 | 11817.41 | 0.57% |
| 2025-06-16 | 11.11 | 11.20 | 0.09 | 0.81% | 11.02 | 11.20 | 79261 | 8814.57 | 0.42% |
| 2025-06-13 | 11.31 | 11.11 | -0.21 | -1.86% | 11.08 | 11.38 | 116906 | 13067.27 | 0.62% |
| 2025-06-12 | 11.21 | 11.32 | 0.12 | 1.07% | 11.21 | 11.36 | 89117 | 10077.62 | 0.47% |
| 2025-06-11 | 11.18 | 11.20 | 0.01 | 0.09% | 11.05 | 11.24 | 102434 | 11425.93 | 0.55% |
| 2025-06-10 | 11.12 | 11.19 | 0.07 | 0.63% | 11.08 | 11.29 | 143789 | 16081.76 | 0.77% |
| 2025-06-09 | 11.37 | 11.37 | 0.03 | 0.26% | 11.14 | 11.42 | 118093 | 13292.18 | 0.63% |
| 2025-06-06 | 11.45 | 11.34 | -0.10 | -0.87% | 11.32 | 11.63 | 110420 | 12608.63 | 0.59% |
| 2025-06-05 | 11.39 | 11.44 | 0.01 | 0.09% | 11.36 | 11.60 | 144480 | 16535.24 | 0.77% |
| 2025-06-04 | 11.39 | 11.43 | 0.07 | 0.62% | 11.28 | 11.49 | 130621 | 14853.00 | 0.70% |
| 2025-06-03 | 11.13 | 11.36 | 0.17 | 1.52% | 11.11 | 11.42 | 148361 | 16786.98 | 0.79% |
| 2025-05-30 | 11.14 | 11.19 | 0.07 | 0.63% | 11.11 | 11.27 | 135473 | 15162.07 | 0.72% |
| 2025-05-29 | 11.23 | 11.12 | -0.18 | -1.59% | 11.07 | 11.33 | 147699 | 16542.38 | 0.79% |
| 2025-05-28 | 11.18 | 11.30 | 0.09 | 0.80% | 10.94 | 11.33 | 198852 | 22098.57 | 1.06% |
| 2025-05-27 | 11.20 | 11.21 | -0.01 | -0.09% | 11.16 | 11.37 | 147051 | 16526.47 | 0.78% |
| 2025-05-26 | 11.46 | 11.22 | -0.32 | -2.77% | 11.13 | 11.59 | 235323 | 26512.71 | 1.25% |
| 2025-05-23 | 11.70 | 11.54 | -0.15 | -1.28% | 11.46 | 11.75 | 152030 | 17606.10 | 0.81% |
| 2025-05-22 | 11.53 | 11.69 | 0.16 | 1.39% | 11.48 | 11.71 | 132660 | 15413.52 | 0.71% |
| 2025-05-21 | 11.35 | 11.53 | 0.18 | 1.59% | 11.30 | 11.56 | 138773 | 15895.64 | 0.74% |
| 2025-05-20 | 11.45 | 11.35 | -0.09 | -0.79% | 11.30 | 11.60 | 113964 | 13005.67 | 0.61% |
| 2025-05-19 | 11.25 | 11.44 | 0.18 | 1.60% | 11.21 | 11.54 | 148142 | 16916.55 | 0.79% |
| 2025-05-16 | 11.38 | 11.26 | -0.14 | -1.23% | 11.11 | 11.50 | 198584 | 22315.54 | 1.06% |
| 2025-05-15 | 11.35 | 11.40 | 0.00 | 0.00% | 11.35 | 11.62 | 159492 | 18320.78 | 0.85% |
| 2025-05-14 | 11.48 | 11.40 | -0.20 | -1.72% | 11.37 | 11.62 | 197050 | 22591.12 | 1.05% |
| 2025-05-13 | 11.01 | 11.60 | 0.49 | 4.41% | 10.88 | 11.60 | 232560 | 26386.40 | 1.24% |
| 2025-05-12 | 10.97 | 11.11 | 0.11 | 1.00% | 10.69 | 11.13 | 150087 | 16442.68 | 0.80% |
| 2025-05-09 | 10.75 | 11.00 | 0.24 | 2.23% | 10.75 | 11.26 | 161707 | 17815.07 | 0.86% |
| 2025-05-08 | 10.45 | 10.76 | 0.24 | 2.28% | 10.36 | 10.85 | 158708 | 16801.98 | 0.84% |
| 2025-05-07 | 10.50 | 10.52 | 0.06 | 0.57% | 10.42 | 10.57 | 111253 | 11679.92 | 0.59% |
| 2025-05-06 | 10.67 | 10.46 | -0.24 | -2.24% | 10.30 | 10.70 | 141499 | 14785.91 | 0.75% |
| 2025-04-30 | 10.73 | 10.70 | -0.03 | -0.28% | 10.60 | 10.84 | 146961 | 15733.32 | 0.78% |
| 2025-04-29 | 10.64 | 10.73 | -0.01 | -0.09% | 10.64 | 10.98 | 122923 | 13236.50 | 0.65% |
| 2025-04-28 | 10.35 | 10.74 | 0.48 | 4.68% | 10.26 | 11.04 | 220185 | 23649.29 | 1.17% |
| 2025-04-25 | 10.39 | 10.26 | -0.08 | -0.77% | 10.22 | 10.41 | 65294 | 6708.25 | 0.35% |
| 2025-04-24 | 10.25 | 10.34 | 0.11 | 1.08% | 10.23 | 10.44 | 77881 | 8042.01 | 0.41% |
| 2025-04-23 | 10.33 | 10.23 | -0.10 | -0.97% | 10.20 | 10.45 | 90858 | 9351.63 | 0.48% |
| 2025-04-22 | 10.00 | 10.33 | 0.30 | 2.99% | 10.00 | 10.40 | 133254 | 13694.68 | 0.71% |
| 2025-04-21 | 10.02 | 10.03 | -0.12 | -1.18% | 10.00 | 10.29 | 105858 | 10703.65 | 0.56% |
| 2025-04-18 | 10.05 | 10.15 | 0.12 | 1.20% | 9.99 | 10.35 | 156124 | 15848.67 | 0.83% |
| 2025-04-17 | 9.95 | 10.03 | 0.02 | 0.20% | 9.87 | 10.09 | 95848 | 9580.90 | 0.51% |
| 2025-04-16 | 9.85 | 10.01 | 0.13 | 1.32% | 9.65 | 10.06 | 127717 | 12699.81 | 0.68% |
| 2025-04-15 | 9.62 | 9.88 | 0.27 | 2.81% | 9.59 | 9.88 | 114688 | 11197.50 | 0.61% |
| 2025-04-14 | 9.38 | 9.61 | 0.28 | 3.00% | 9.30 | 9.66 | 105509 | 10051.80 | 0.56% |
| 2025-04-11 | 9.42 | 9.33 | -0.12 | -1.27% | 9.28 | 9.44 | 65129 | 6085.72 | 0.35% |
| 2025-04-10 | 9.41 | 9.45 | 0.05 | 0.53% | 9.38 | 9.53 | 83466 | 7889.31 | 0.44% |
| 2025-04-09 | 9.49 | 9.40 | -0.07 | -0.74% | 9.23 | 9.49 | 133495 | 12490.75 | 0.71% |
| 2025-04-08 | 9.16 | 9.47 | 0.31 | 3.38% | 9.15 | 9.60 | 166354 | 15701.72 | 0.89% |
| 2025-04-07 | 9.46 | 9.16 | -0.56 | -5.76% | 8.90 | 9.85 | 181442 | 17046.69 | 0.97% |
| 2025-04-03 | 9.52 | 9.72 | 0.18 | 1.89% | 9.45 | 9.75 | 103642 | 9972.18 | 0.55% |
| 2025-04-02 | 9.52 | 9.54 | 0.03 | 0.32% | 9.49 | 9.61 | 61592 | 5877.44 | 0.33% |
| 2025-04-01 | 9.71 | 9.51 | -0.20 | -2.06% | 9.44 | 9.75 | 131170 | 12498.61 | 0.70% |
| 2025-03-31 | 9.69 | 9.71 | 0.11 | 1.15% | 9.61 | 9.81 | 107329 | 10442.81 | 0.57% |
| 2025-03-28 | 9.74 | 9.60 | -0.16 | -1.64% | 9.52 | 9.79 | 116652 | 11206.09 | 0.62% |
| 2025-03-27 | 9.62 | 9.76 | 0.14 | 1.46% | 9.59 | 9.82 | 121052 | 11795.59 | 0.64% |
| 2025-03-26 | 9.60 | 9.62 | -0.03 | -0.31% | 9.51 | 9.66 | 94251 | 9043.86 | 0.50% |
| 2025-03-25 | 9.67 | 9.65 | -0.02 | -0.21% | 9.52 | 9.76 | 141137 | 13577.22 | 0.75% |
| 2025-03-24 | 9.45 | 9.67 | 0.22 | 2.33% | 9.39 | 9.74 | 210756 | 20282.61 | 1.12% |
| 2025-03-21 | 9.35 | 9.45 | 0.15 | 1.61% | 9.29 | 9.50 | 158144 | 14911.50 | 0.84% |
| 2025-03-20 | 9.13 | 9.30 | 0.18 | 1.97% | 9.13 | 9.60 | 223813 | 20945.61 | 1.19% |
| 2025-03-19 | 8.83 | 9.12 | 0.29 | 3.28% | 8.80 | 9.14 | 174820 | 15721.71 | 0.93% |
| 2025-03-18 | 8.73 | 8.83 | 0.08 | 0.91% | 8.70 | 8.85 | 88840 | 7810.84 | 0.47% |
| 2025-03-17 | 8.71 | 8.75 | 0.05 | 0.57% | 8.67 | 8.78 | 73479 | 6424.05 | 0.39% |
| 2025-03-14 | 8.60 | 8.70 | 0.08 | 0.93% | 8.60 | 8.72 | 85596 | 7437.71 | 0.46% |
| 2025-03-13 | 8.59 | 8.62 | 0.03 | 0.35% | 8.57 | 8.64 | 54840 | 4719.36 | 0.29% |
| 2025-03-12 | 8.60 | 8.59 | -0.02 | -0.23% | 8.56 | 8.64 | 53944 | 4644.92 | 0.29% |
| 2025-03-11 | 8.54 | 8.61 | 0.03 | 0.35% | 8.53 | 8.63 | 50336 | 4319.24 | 0.27% |
| 2025-03-10 | 8.61 | 8.58 | -0.03 | -0.35% | 8.54 | 8.62 | 67359 | 5767.49 | 0.36% |
| 2025-03-07 | 8.68 | 8.61 | -0.09 | -1.03% | 8.59 | 8.72 | 106444 | 9178.40 | 0.57% |
| 2025-03-06 | 8.78 | 8.70 | -0.09 | -1.02% | 8.65 | 8.82 | 76249 | 6638.75 | 0.41% |
| 2025-03-05 | 8.67 | 8.79 | 0.14 | 1.62% | 8.61 | 8.82 | 95092 | 8324.69 | 0.51% |
| 2025-03-04 | 8.57 | 8.65 | 0.04 | 0.46% | 8.57 | 8.70 | 58078 | 5027.06 | 0.31% |
重庆银行(601963)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。
