| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.00 | 10.96 | -0.06 | -0.54% | 10.89 | 11.08 | 73613 | 8081.86 | 0.39% |
| 2025-12-16 | 11.13 | 11.02 | -0.07 | -0.63% | 10.97 | 11.18 | 62442 | 6912.95 | 0.33% |
| 2025-12-15 | 10.87 | 11.09 | 0.25 | 2.31% | 10.84 | 11.15 | 88783 | 9797.95 | 0.47% |
| 2025-12-12 | 10.90 | 10.84 | -0.07 | -0.64% | 10.82 | 11.03 | 118220 | 12889.90 | 0.63% |
| 2025-12-11 | 10.77 | 10.91 | 0.15 | 1.39% | 10.69 | 11.00 | 124001 | 13469.17 | 0.66% |
| 2025-12-10 | 11.00 | 10.76 | -0.22 | -2.00% | 10.75 | 11.09 | 70925 | 7699.18 | 0.38% |
| 2025-12-09 | 10.89 | 10.98 | 0.12 | 1.10% | 10.81 | 11.11 | 98884 | 10886.63 | 0.53% |
| 2025-12-08 | 10.90 | 10.86 | -0.13 | -1.18% | 10.80 | 10.95 | 132957 | 14451.59 | 0.71% |
| 2025-12-05 | 11.40 | 10.99 | -0.42 | -3.68% | 10.84 | 11.47 | 175171 | 19343.33 | 0.93% |
| 2025-12-04 | 11.57 | 11.41 | -0.18 | -1.55% | 11.32 | 11.59 | 80915 | 9252.48 | 0.43% |
| 2025-12-03 | 11.40 | 11.59 | 0.14 | 1.22% | 11.40 | 11.73 | 117427 | 13597.17 | 0.62% |
| 2025-12-02 | 11.28 | 11.45 | 0.17 | 1.51% | 11.28 | 11.55 | 94742 | 10810.91 | 0.50% |
| 2025-12-01 | 11.30 | 11.28 | 0.08 | 0.71% | 11.18 | 11.40 | 120260 | 13599.43 | 0.64% |
| 2025-11-28 | 11.12 | 11.20 | 0.08 | 0.72% | 11.08 | 11.25 | 84119 | 9408.05 | 0.45% |
| 2025-11-27 | 11.17 | 11.12 | 0.00 | 0.00% | 11.03 | 11.18 | 80495 | 8939.70 | 0.43% |
| 2025-11-26 | 11.10 | 11.12 | -0.03 | -0.27% | 11.05 | 11.21 | 73866 | 8223.17 | 0.39% |
| 2025-11-25 | 11.16 | 11.15 | -0.01 | -0.09% | 11.01 | 11.37 | 122839 | 13786.69 | 0.65% |
| 2025-11-24 | 11.13 | 11.16 | 0.04 | 0.36% | 11.05 | 11.24 | 96850 | 10802.21 | 0.52% |
| 2025-11-21 | 11.40 | 11.12 | -0.18 | -1.59% | 11.10 | 11.44 | 117883 | 13258.22 | 0.63% |
| 2025-11-20 | 11.34 | 11.30 | 0.01 | 0.09% | 11.22 | 11.43 | 79307 | 8993.63 | 0.42% |
| 2025-11-19 | 11.20 | 11.29 | 0.09 | 0.80% | 11.14 | 11.38 | 80862 | 9135.39 | 0.43% |
| 2025-11-18 | 11.27 | 11.20 | -0.07 | -0.62% | 11.13 | 11.38 | 86052 | 9670.67 | 0.46% |
| 2025-11-17 | 11.29 | 11.27 | -0.02 | -0.18% | 11.15 | 11.44 | 98186 | 11100.58 | 0.52% |
| 2025-11-14 | 11.38 | 11.29 | -0.14 | -1.22% | 11.29 | 11.53 | 75767 | 8643.51 | 0.40% |
| 2025-11-13 | 11.37 | 11.43 | 0.08 | 0.70% | 11.28 | 11.46 | 97509 | 11096.73 | 0.52% |
| 2025-11-12 | 11.39 | 11.35 | -0.01 | -0.09% | 11.33 | 11.55 | 93614 | 10697.87 | 0.50% |
| 2025-11-11 | 11.32 | 11.36 | 0.04 | 0.35% | 11.26 | 11.52 | 107866 | 12306.09 | 0.57% |
| 2025-11-10 | 11.09 | 11.32 | 0.14 | 1.25% | 11.00 | 11.33 | 89491 | 10049.62 | 0.48% |
| 2025-11-07 | 11.21 | 11.18 | 0.00 | 0.00% | 11.16 | 11.43 | 96316 | 10834.58 | 0.51% |
| 2025-11-06 | 11.08 | 11.18 | 0.09 | 0.81% | 10.93 | 11.24 | 140792 | 15674.23 | 0.75% |
| 2025-11-05 | 11.25 | 11.09 | -0.11 | -0.98% | 11.09 | 11.38 | 156175 | 17458.22 | 0.83% |
| 2025-11-04 | 10.90 | 11.20 | 0.34 | 3.13% | 10.80 | 11.24 | 200897 | 22328.72 | 1.07% |
| 2025-11-03 | 10.72 | 10.86 | 0.19 | 1.78% | 10.64 | 10.89 | 174186 | 18772.41 | 0.93% |
| 2025-10-31 | 10.74 | 10.67 | -0.05 | -0.47% | 10.40 | 10.77 | 165358 | 17532.14 | 0.88% |
| 2025-10-30 | 10.70 | 10.72 | -0.04 | -0.37% | 10.62 | 10.82 | 128336 | 13771.99 | 0.68% |
| 2025-10-29 | 10.63 | 10.76 | 0.09 | 0.84% | 10.36 | 10.78 | 259948 | 27621.97 | 1.38% |
| 2025-10-28 | 10.50 | 10.67 | 0.22 | 2.11% | 10.46 | 10.72 | 224989 | 23936.21 | 1.20% |
| 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% |
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。
