| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.47 | 10.45 | 0.28 | 2.75% | 10.36 | 10.70 | 349142 | 36796.21 | 1.86% |
| 2025-10-24 | 10.29 | 10.17 | -0.14 | -1.36% | 10.10 | 10.33 | 159799 | 16272.55 | 0.85% |
| 2025-10-23 | 10.28 | 10.31 | -0.06 | -0.58% | 10.26 | 10.48 | 148177 | 15361.42 | 0.79% |
| 2025-10-22 | 10.24 | 10.37 | 0.07 | 0.68% | 10.21 | 10.48 | 140079 | 14510.12 | 0.75% |
| 2025-10-21 | 10.29 | 10.30 | 0.01 | 0.10% | 10.11 | 10.31 | 157542 | 16080.92 | 0.84% |
| 2025-10-20 | 10.20 | 10.29 | -0.01 | -0.10% | 10.07 | 10.37 | 236311 | 24142.76 | 1.26% |
| 2025-10-17 | 10.32 | 10.30 | -0.05 | -0.48% | 10.24 | 10.43 | 271149 | 27962.67 | 1.44% |
| 2025-10-16 | 9.97 | 10.35 | 0.28 | 2.78% | 9.90 | 10.43 | 346762 | 35566.86 | 1.85% |
| 2025-10-15 | 9.90 | 10.07 | 0.17 | 1.72% | 9.71 | 10.33 | 455892 | 46090.50 | 2.43% |
| 2025-10-14 | 9.21 | 9.90 | 0.62 | 6.68% | 9.20 | 9.93 | 486294 | 47064.30 | 2.59% |
| 2025-10-13 | 8.98 | 9.28 | 0.26 | 2.88% | 8.92 | 9.33 | 238529 | 21864.67 | 1.27% |
| 2025-10-10 | 8.91 | 9.02 | 0.11 | 1.23% | 8.90 | 9.07 | 116627 | 10515.78 | 0.62% |
| 2025-10-09 | 8.88 | 8.91 | -0.02 | -0.22% | 8.84 | 8.94 | 106683 | 9480.23 | 0.57% |
| 2025-09-30 | 8.97 | 8.93 | -0.08 | -0.89% | 8.90 | 9.00 | 99730 | 8915.16 | 0.53% |
| 2025-09-29 | 9.03 | 9.01 | 0.01 | 0.11% | 8.88 | 9.05 | 146650 | 13141.20 | 0.78% |
| 2025-09-26 | 8.94 | 9.00 | 0.06 | 0.67% | 8.83 | 9.01 | 106437 | 9513.43 | 0.57% |
| 2025-09-25 | 9.08 | 8.94 | -0.15 | -1.65% | 8.88 | 9.08 | 170685 | 15260.19 | 0.91% |
| 2025-09-24 | 9.17 | 9.09 | -0.07 | -0.76% | 9.08 | 9.21 | 113748 | 10382.71 | 0.61% |
| 2025-09-23 | 9.03 | 9.16 | 0.09 | 0.99% | 8.98 | 9.20 | 183943 | 16782.72 | 0.98% |
| 2025-09-22 | 9.08 | 9.07 | -0.01 | -0.11% | 9.01 | 9.14 | 101757 | 9234.81 | 0.54% |
| 2025-09-19 | 9.06 | 9.08 | 0.02 | 0.22% | 8.99 | 9.12 | 115243 | 10442.69 | 0.61% |
| 2025-09-18 | 9.28 | 9.06 | -0.21 | -2.27% | 9.05 | 9.31 | 152611 | 13980.14 | 0.81% |
| 2025-09-17 | 9.38 | 9.27 | -0.11 | -1.17% | 9.25 | 9.43 | 141013 | 13124.57 | 0.75% |
| 2025-09-16 | 9.41 | 9.38 | -0.04 | -0.42% | 9.35 | 9.47 | 91696 | 8619.72 | 0.49% |
| 2025-09-15 | 9.56 | 9.42 | -0.16 | -1.67% | 9.40 | 9.59 | 122971 | 11658.07 | 0.65% |
| 2025-09-12 | 9.64 | 9.58 | -0.07 | -0.73% | 9.57 | 9.70 | 118731 | 11426.06 | 0.63% |
| 2025-09-11 | 9.69 | 9.65 | -0.05 | -0.52% | 9.55 | 9.74 | 124716 | 11985.78 | 0.66% |
| 2025-09-10 | 9.66 | 9.70 | 0.04 | 0.41% | 9.60 | 9.74 | 91601 | 8863.10 | 0.49% |
| 2025-09-09 | 9.59 | 9.66 | 0.07 | 0.73% | 9.56 | 9.67 | 86103 | 8274.45 | 0.46% |
| 2025-09-08 | 9.52 | 9.59 | -0.01 | -0.10% | 9.52 | 9.64 | 85005 | 8148.20 | 0.45% |
| 2025-09-05 | 9.71 | 9.60 | -0.13 | -1.34% | 9.56 | 9.72 | 107366 | 10311.08 | 0.57% |
| 2025-09-04 | 9.64 | 9.73 | 0.05 | 0.52% | 9.51 | 9.74 | 119684 | 11546.72 | 0.64% |
| 2025-09-03 | 9.85 | 9.68 | -0.17 | -1.73% | 9.66 | 9.86 | 114190 | 11097.86 | 0.61% |
| 2025-09-02 | 9.70 | 9.85 | 0.15 | 1.55% | 9.68 | 9.85 | 138509 | 13552.67 | 0.74% |
| 2025-09-01 | 9.80 | 9.70 | -0.14 | -1.42% | 9.68 | 9.83 | 136995 | 13341.08 | 0.73% |
| 2025-08-29 | 9.80 | 9.84 | 0.01 | 0.10% | 9.78 | 9.98 | 152052 | 15031.72 | 0.81% |
| 2025-08-28 | 9.82 | 9.83 | -0.02 | -0.20% | 9.71 | 9.85 | 139696 | 13665.17 | 0.74% |
| 2025-08-27 | 9.86 | 9.85 | -0.02 | -0.20% | 9.82 | 9.95 | 165203 | 16338.64 | 0.88% |
| 2025-08-26 | 9.90 | 9.87 | -0.05 | -0.50% | 9.85 | 9.94 | 116896 | 11546.23 | 0.62% |
| 2025-08-25 | 9.95 | 9.92 | -0.03 | -0.30% | 9.82 | 9.97 | 178212 | 17638.93 | 0.95% |
| 2025-08-22 | 10.07 | 9.95 | -0.12 | -1.19% | 9.88 | 10.09 | 140572 | 13950.89 | 0.75% |
| 2025-08-21 | 9.95 | 10.07 | 0.12 | 1.21% | 9.91 | 10.07 | 131667 | 13191.17 | 0.70% |
| 2025-08-20 | 9.87 | 9.95 | 0.08 | 0.81% | 9.80 | 10.01 | 138571 | 13780.15 | 0.74% |
| 2025-08-19 | 9.93 | 9.87 | -0.05 | -0.50% | 9.84 | 9.97 | 121262 | 11964.47 | 0.65% |
| 2025-08-18 | 9.99 | 9.92 | -0.07 | -0.70% | 9.90 | 10.04 | 141097 | 14051.84 | 0.75% |
| 2025-08-15 | 10.09 | 9.99 | -0.10 | -0.99% | 9.84 | 10.13 | 137281 | 13631.37 | 0.73% |
| 2025-08-14 | 10.11 | 10.09 | -0.05 | -0.49% | 10.08 | 10.21 | 103644 | 10490.81 | 0.55% |
| 2025-08-13 | 10.26 | 10.14 | -0.13 | -1.27% | 10.12 | 10.31 | 97076 | 9897.72 | 0.52% |
| 2025-08-12 | 10.13 | 10.27 | 0.06 | 0.59% | 10.13 | 10.34 | 90561 | 9306.64 | 0.48% |
| 2025-08-11 | 10.36 | 10.21 | -0.15 | -1.45% | 10.18 | 10.37 | 117852 | 12058.45 | 0.63% |
| 2025-08-08 | 10.48 | 10.36 | -0.12 | -1.15% | 10.35 | 10.54 | 107795 | 11247.81 | 0.57% |
| 2025-08-07 | 10.35 | 10.48 | 0.15 | 1.45% | 10.27 | 10.50 | 141996 | 14781.60 | 0.76% |
| 2025-08-06 | 10.39 | 10.33 | -0.05 | -0.48% | 10.26 | 10.44 | 94202 | 9731.15 | 0.50% |
| 2025-08-05 | 10.20 | 10.38 | 0.18 | 1.76% | 10.16 | 10.39 | 136079 | 14016.67 | 0.72% |
| 2025-08-04 | 9.97 | 10.20 | 0.19 | 1.90% | 9.97 | 10.23 | 154001 | 15652.62 | 0.82% |
| 2025-08-01 | 10.12 | 10.01 | -0.10 | -0.99% | 9.95 | 10.15 | 115207 | 11545.91 | 0.61% |
| 2025-07-31 | 10.16 | 10.11 | -0.06 | -0.59% | 9.99 | 10.17 | 131936 | 13262.61 | 0.70% |
| 2025-07-30 | 10.14 | 10.17 | 0.03 | 0.30% | 10.10 | 10.24 | 123856 | 12606.11 | 0.66% |
| 2025-07-29 | 10.31 | 10.14 | -0.17 | -1.65% | 10.11 | 10.37 | 128668 | 13133.96 | 0.68% |
| 2025-07-28 | 10.29 | 10.31 | 0.02 | 0.19% | 10.28 | 10.39 | 118537 | 12256.08 | 0.63% |
| 2025-07-25 | 10.29 | 10.29 | 0.00 | 0.00% | 10.25 | 10.41 | 133956 | 13800.68 | 0.71% |
| 2025-07-24 | 10.47 | 10.29 | -0.20 | -1.91% | 10.23 | 10.47 | 157547 | 16279.93 | 0.84% |
| 2025-07-23 | 10.49 | 10.49 | 0.00 | 0.00% | 10.46 | 10.63 | 136519 | 14387.47 | 0.73% |
| 2025-07-22 | 10.66 | 10.49 | -0.18 | -1.69% | 10.36 | 10.68 | 163585 | 17170.80 | 0.87% |
| 2025-07-21 | 10.75 | 10.67 | -0.11 | -1.02% | 10.63 | 10.77 | 120657 | 12874.88 | 0.64% |
| 2025-07-18 | 10.76 | 10.78 | 0.02 | 0.19% | 10.66 | 10.80 | 100969 | 10846.42 | 0.54% |
| 2025-07-17 | 10.93 | 10.76 | -0.11 | -1.01% | 10.70 | 10.94 | 107037 | 11542.45 | 0.57% |
| 2025-07-16 | 11.00 | 10.87 | -0.13 | -1.18% | 10.71 | 11.02 | 138156 | 14950.55 | 0.74% |
| 2025-07-15 | 11.10 | 11.00 | -0.08 | -0.72% | 10.97 | 11.19 | 89126 | 9846.02 | 0.47% |
| 2025-07-14 | 11.02 | 11.08 | 0.02 | 0.18% | 11.00 | 11.22 | 118491 | 13163.51 | 0.63% |
| 2025-07-11 | 11.31 | 11.06 | -0.21 | -1.86% | 11.05 | 11.35 | 192594 | 21539.85 | 1.02% |
| 2025-07-10 | 11.28 | 11.27 | -0.01 | -0.09% | 11.21 | 11.33 | 119016 | 13423.51 | 0.63% |
| 2025-07-09 | 11.30 | 11.28 | -0.02 | -0.18% | 11.21 | 11.39 | 145966 | 16454.57 | 0.78% |
| 2025-07-08 | 11.40 | 11.30 | -0.12 | -1.05% | 11.26 | 11.47 | 112782 | 12769.32 | 0.60% |
| 2025-07-07 | 11.41 | 11.42 | 0.01 | 0.09% | 11.26 | 11.50 | 115897 | 13176.40 | 0.62% |
| 2025-07-04 | 11.21 | 11.41 | 0.18 | 1.60% | 11.17 | 11.47 | 148876 | 16927.02 | 0.79% |
| 2025-07-03 | 11.15 | 11.23 | 0.09 | 0.81% | 11.06 | 11.24 | 112379 | 12551.41 | 0.60% |
| 2025-07-02 | 11.07 | 11.14 | 0.03 | 0.27% | 11.07 | 11.35 | 158190 | 17704.29 | 0.84% |
| 2025-07-01 | 10.90 | 11.11 | 0.25 | 2.30% | 10.85 | 11.12 | 168416 | 18560.45 | 0.90% |
| 2025-06-30 | 10.92 | 10.86 | -0.15 | -1.36% | 10.62 | 10.98 | 152211 | 16526.81 | 0.81% |
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。
