| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
