| 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 | 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% |
| 2025-03-03 | 8.65 | 8.61 | -0.07 | -0.81% | 8.58 | 8.74 | 90411 | 7800.95 | 0.48% |
| 2025-02-28 | 8.63 | 8.68 | 0.03 | 0.35% | 8.62 | 8.71 | 88764 | 7697.56 | 0.47% |
| 2025-02-27 | 8.61 | 8.65 | 0.05 | 0.58% | 8.57 | 8.66 | 78393 | 6766.06 | 0.42% |
| 2025-02-26 | 8.57 | 8.60 | 0.03 | 0.35% | 8.57 | 8.68 | 60383 | 5201.25 | 0.32% |
| 2025-02-25 | 8.63 | 8.57 | -0.07 | -0.81% | 8.56 | 8.66 | 62103 | 5339.97 | 0.33% |
| 2025-02-24 | 8.70 | 8.64 | -0.10 | -1.14% | 8.60 | 8.74 | 80103 | 6934.82 | 0.43% |
| 2025-02-21 | 8.89 | 8.74 | -0.14 | -1.58% | 8.66 | 8.91 | 142383 | 12434.26 | 0.76% |
| 2025-02-20 | 8.92 | 8.88 | -0.04 | -0.45% | 8.86 | 8.96 | 64495 | 5730.71 | 0.34% |
| 2025-02-19 | 9.03 | 8.92 | -0.12 | -1.33% | 8.88 | 9.04 | 97005 | 8667.01 | 0.52% |
| 2025-02-18 | 8.86 | 9.04 | 0.18 | 2.03% | 8.85 | 9.08 | 122695 | 11053.97 | 0.65% |
| 2025-02-17 | 8.97 | 8.86 | -0.11 | -1.23% | 8.83 | 9.00 | 88430 | 7845.92 | 0.47% |
| 2025-02-14 | 9.07 | 8.97 | -0.03 | -0.33% | 8.90 | 9.07 | 62949 | 5646.49 | 0.33% |
| 2025-02-13 | 8.99 | 9.00 | 0.03 | 0.33% | 8.96 | 9.07 | 73346 | 6613.46 | 0.39% |
| 2025-02-12 | 8.96 | 8.97 | 0.02 | 0.22% | 8.92 | 9.02 | 68422 | 6137.83 | 0.36% |
| 2025-02-11 | 8.82 | 8.95 | 0.16 | 1.82% | 8.78 | 8.97 | 117369 | 10459.46 | 0.62% |
| 2025-02-10 | 9.00 | 8.79 | -0.21 | -2.33% | 8.78 | 9.05 | 139101 | 12345.22 | 0.74% |
| 2025-02-07 | 9.02 | 9.00 | -0.04 | -0.44% | 8.93 | 9.05 | 81302 | 7326.74 | 0.43% |
| 2025-02-06 | 8.95 | 9.04 | 0.09 | 1.01% | 8.88 | 9.13 | 84801 | 7617.19 | 0.45% |
| 2025-02-05 | 9.06 | 8.95 | -0.08 | -0.89% | 8.92 | 9.10 | 94962 | 8563.27 | 0.51% |
| 2025-01-27 | 8.83 | 9.03 | 0.22 | 2.50% | 8.82 | 9.08 | 93295 | 8408.06 | 0.50% |
| 2025-01-24 | 8.75 | 8.81 | 0.05 | 0.57% | 8.68 | 8.85 | 90298 | 7921.36 | 0.48% |
| 2025-01-23 | 8.76 | 8.93 | 0.22 | 2.53% | 8.76 | 8.99 | 104466 | 9306.26 | 0.56% |
| 2025-01-22 | 8.96 | 8.71 | -0.27 | -3.01% | 8.68 | 9.00 | 109404 | 9593.45 | 0.58% |
| 2025-01-21 | 8.98 | 8.98 | 0.11 | 1.24% | 8.83 | 9.00 | 64182 | 5746.29 | 0.34% |
| 2025-01-20 | 8.97 | 8.87 | -0.07 | -0.78% | 8.86 | 9.06 | 91588 | 8201.17 | 0.49% |
| 2025-01-17 | 8.98 | 8.94 | -0.04 | -0.45% | 8.88 | 9.00 | 63921 | 5705.56 | 0.34% |
| 2025-01-16 | 8.97 | 8.98 | 0.07 | 0.79% | 8.91 | 9.03 | 88791 | 7965.04 | 0.47% |
| 2025-01-15 | 8.91 | 8.91 | -0.02 | -0.22% | 8.86 | 9.12 | 85840 | 7704.33 | 0.46% |
| 2025-01-14 | 8.76 | 8.93 | 0.20 | 2.29% | 8.74 | 8.96 | 69541 | 6179.13 | 0.37% |
| 2025-01-13 | 8.90 | 8.73 | -0.20 | -2.24% | 8.64 | 8.90 | 93029 | 8127.71 | 0.50% |
| 2025-01-10 | 9.08 | 8.93 | -0.15 | -1.65% | 8.91 | 9.12 | 81702 | 7335.62 | 0.44% |
| 2025-01-09 | 9.25 | 9.08 | -0.21 | -2.26% | 9.08 | 9.26 | 73682 | 6735.68 | 0.39% |
| 2025-01-08 | 9.29 | 9.29 | -0.03 | -0.32% | 9.17 | 9.39 | 80214 | 7435.92 | 0.43% |
| 2025-01-07 | 9.15 | 9.32 | 0.14 | 1.53% | 9.10 | 9.35 | 71729 | 6635.02 | 0.38% |
| 2025-01-06 | 9.05 | 9.18 | 0.10 | 1.10% | 8.98 | 9.21 | 117234 | 10672.87 | 0.62% |
| 2025-01-03 | 9.17 | 9.08 | -0.04 | -0.44% | 9.04 | 9.27 | 117994 | 10750.50 | 0.63% |
| 2025-01-02 | 9.27 | 9.12 | -0.16 | -1.72% | 9.07 | 9.38 | 121711 | 11255.32 | 0.65% |
| 2024-12-31 | 9.41 | 9.28 | -0.13 | -1.38% | 9.28 | 9.50 | 116897 | 10966.10 | 0.62% |
| 2024-12-30 | 9.36 | 9.41 | 0.05 | 0.53% | 9.32 | 9.43 | 118459 | 11123.94 | 0.63% |
| 2024-12-27 | 9.40 | 9.36 | -0.03 | -0.32% | 9.23 | 9.42 | 126266 | 11779.97 | 0.67% |
| 2024-12-26 | 9.55 | 9.39 | -0.16 | -1.68% | 9.38 | 9.58 | 119991 | 11323.56 | 0.64% |
| 2024-12-25 | 9.43 | 9.55 | 0.12 | 1.27% | 9.41 | 9.57 | 110639 | 10536.45 | 0.59% |
| 2024-12-24 | 9.35 | 9.43 | 0.06 | 0.64% | 9.32 | 9.45 | 87089 | 8180.15 | 0.46% |
| 2024-12-23 | 9.34 | 9.37 | 0.01 | 0.11% | 9.34 | 9.53 | 102230 | 9632.83 | 0.54% |
| 2024-12-20 | 9.43 | 9.36 | -0.06 | -0.64% | 9.34 | 9.48 | 78631 | 7394.06 | 0.42% |
| 2024-12-19 | 9.51 | 9.42 | -0.15 | -1.57% | 9.38 | 9.58 | 95056 | 8989.54 | 0.51% |
| 2024-12-18 | 9.61 | 9.57 | -0.03 | -0.31% | 9.55 | 9.78 | 139897 | 13499.90 | 0.75% |
| 2024-12-17 | 9.54 | 9.60 | 0.06 | 0.63% | 9.50 | 9.69 | 178677 | 17186.66 | 0.95% |
| 2024-12-16 | 9.30 | 9.54 | 0.26 | 2.80% | 9.26 | 9.65 | 227577 | 21731.10 | 1.21% |
| 2024-12-13 | 9.55 | 9.28 | -0.28 | -2.93% | 9.26 | 9.61 | 357685 | 33652.09 | 1.91% |
| 2024-12-12 | 9.40 | 9.56 | 0.17 | 1.81% | 9.36 | 9.65 | 266791 | 25457.81 | 1.42% |
| 2024-12-11 | 9.32 | 9.39 | 0.07 | 0.75% | 9.25 | 9.44 | 176282 | 16509.05 | 0.94% |
| 2024-12-10 | 9.55 | 9.32 | -0.08 | -0.85% | 9.23 | 9.56 | 195534 | 18279.96 | 1.04% |
| 2024-12-09 | 9.35 | 9.40 | 0.04 | 0.43% | 9.20 | 9.48 | 119019 | 11171.43 | 0.63% |
| 2024-12-06 | 9.31 | 9.36 | -0.02 | -0.21% | 9.27 | 9.48 | 139441 | 13043.33 | 0.74% |
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。
