| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 10.16 | 10.19 | 0.09 | 0.89% | 9.97 | 10.55 | 138405 | 14116.58 | 1.56% |
| 2025-08-13 | 10.18 | 10.10 | -0.07 | -0.69% | 10.06 | 10.39 | 113484 | 11518.96 | 1.28% |
| 2025-08-12 | 9.92 | 10.17 | 0.22 | 2.21% | 9.92 | 10.55 | 146829 | 15044.33 | 1.65% |
| 2025-08-11 | 10.08 | 9.95 | -0.07 | -0.70% | 9.88 | 10.13 | 75849 | 7547.60 | 0.85% |
| 2025-08-08 | 9.68 | 10.02 | 0.35 | 3.62% | 9.61 | 10.20 | 149238 | 14859.31 | 1.68% |
| 2025-08-07 | 9.64 | 9.67 | 0.04 | 0.42% | 9.54 | 9.69 | 29815 | 2872.93 | 0.34% |
| 2025-08-06 | 9.65 | 9.63 | -0.01 | -0.10% | 9.60 | 9.67 | 23320 | 2244.28 | 0.26% |
| 2025-08-05 | 9.61 | 9.64 | 0.06 | 0.63% | 9.56 | 9.67 | 36344 | 3498.23 | 0.41% |
| 2025-08-04 | 9.43 | 9.58 | 0.12 | 1.27% | 9.40 | 9.61 | 34088 | 3256.04 | 0.38% |
| 2025-08-01 | 9.37 | 9.46 | 0.07 | 0.75% | 9.36 | 9.49 | 31875 | 3003.43 | 0.36% |
| 2025-07-31 | 9.50 | 9.39 | -0.15 | -1.57% | 9.37 | 9.55 | 45966 | 4336.61 | 0.52% |
| 2025-07-30 | 9.53 | 9.54 | 0.02 | 0.21% | 9.50 | 9.59 | 30489 | 2911.18 | 0.34% |
| 2025-07-29 | 9.56 | 9.52 | -0.05 | -0.52% | 9.46 | 9.57 | 28235 | 2682.36 | 0.32% |
| 2025-07-28 | 9.56 | 9.57 | 0.00 | 0.00% | 9.53 | 9.68 | 31099 | 2980.89 | 0.35% |
| 2025-07-25 | 9.62 | 9.57 | -0.03 | -0.31% | 9.55 | 9.65 | 27016 | 2593.91 | 0.30% |
| 2025-07-24 | 9.59 | 9.60 | 0.01 | 0.10% | 9.55 | 9.68 | 32447 | 3114.53 | 0.37% |
| 2025-07-23 | 9.66 | 9.59 | -0.07 | -0.72% | 9.57 | 9.69 | 33310 | 3210.74 | 0.37% |
| 2025-07-22 | 9.58 | 9.66 | 0.11 | 1.15% | 9.54 | 9.67 | 45323 | 4351.62 | 0.51% |
| 2025-07-21 | 9.51 | 9.55 | 0.05 | 0.53% | 9.50 | 9.58 | 37100 | 3542.13 | 0.42% |
| 2025-07-18 | 9.46 | 9.50 | 0.03 | 0.32% | 9.44 | 9.51 | 17120 | 1622.23 | 0.19% |
| 2025-07-17 | 9.51 | 9.47 | -0.01 | -0.11% | 9.45 | 9.54 | 23056 | 2191.88 | 0.26% |
| 2025-07-16 | 9.44 | 9.48 | 0.05 | 0.53% | 9.39 | 9.50 | 25301 | 2397.26 | 0.28% |
| 2025-07-15 | 9.55 | 9.43 | -0.10 | -1.05% | 9.33 | 9.55 | 39434 | 3709.93 | 0.44% |
| 2025-07-14 | 9.48 | 9.53 | 0.06 | 0.63% | 9.47 | 9.55 | 24210 | 2306.40 | 0.27% |
| 2025-07-11 | 9.48 | 9.47 | 0.01 | 0.11% | 9.43 | 9.53 | 31551 | 2990.01 | 0.35% |
| 2025-07-10 | 9.48 | 9.46 | -0.02 | -0.21% | 9.41 | 9.50 | 30810 | 2914.02 | 0.35% |
| 2025-07-09 | 9.40 | 9.48 | 0.08 | 0.85% | 9.40 | 9.52 | 32560 | 3079.50 | 0.37% |
| 2025-07-08 | 9.42 | 9.40 | -0.01 | -0.11% | 9.37 | 9.49 | 35464 | 3342.58 | 0.40% |
| 2025-07-07 | 9.35 | 9.41 | 0.08 | 0.86% | 9.26 | 9.42 | 41055 | 3842.50 | 0.46% |
| 2025-07-04 | 9.66 | 9.63 | -0.04 | -0.41% | 9.62 | 9.73 | 38119 | 3683.26 | 0.43% |
| 2025-07-03 | 9.73 | 9.67 | -0.02 | -0.21% | 9.63 | 9.73 | 28354 | 2740.86 | 0.32% |
| 2025-07-02 | 9.64 | 9.69 | 0.07 | 0.73% | 9.60 | 9.70 | 23401 | 2259.54 | 0.26% |
| 2025-07-01 | 9.64 | 9.62 | 0.01 | 0.10% | 9.57 | 9.65 | 21147 | 2029.59 | 0.24% |
| 2025-06-30 | 9.62 | 9.61 | 0.03 | 0.31% | 9.55 | 9.63 | 19065 | 1829.04 | 0.21% |
| 2025-06-27 | 9.60 | 9.58 | -0.03 | -0.31% | 9.55 | 9.70 | 26917 | 2589.09 | 0.30% |
| 2025-06-26 | 9.60 | 9.61 | 0.03 | 0.31% | 9.54 | 9.61 | 21797 | 2088.52 | 0.25% |
| 2025-06-25 | 9.48 | 9.58 | 0.10 | 1.05% | 9.46 | 9.58 | 33226 | 3167.17 | 0.37% |
| 2025-06-24 | 9.43 | 9.48 | 0.04 | 0.42% | 9.35 | 9.48 | 37112 | 3500.36 | 0.42% |
| 2025-06-23 | 9.45 | 9.44 | 0.02 | 0.21% | 9.36 | 9.47 | 22549 | 2122.92 | 0.25% |
| 2025-06-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.36 | 9.47 | 29407 | 2766.79 | 0.33% |
| 2025-06-19 | 9.35 | 9.44 | 0.05 | 0.53% | 9.32 | 9.53 | 46559 | 4385.07 | 0.52% |
| 2025-06-18 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 20619 | 1939.67 | 0.23% |
| 2025-06-17 | 9.40 | 9.45 | 0.03 | 0.32% | 9.33 | 9.50 | 41144 | 3874.23 | 0.46% |
| 2025-06-16 | 9.45 | 9.42 | -0.02 | -0.21% | 9.40 | 9.55 | 42202 | 3997.34 | 0.47% |
| 2025-06-13 | 9.42 | 9.44 | 0.02 | 0.21% | 9.40 | 9.54 | 30615 | 2900.69 | 0.34% |
| 2025-06-12 | 9.44 | 9.42 | -0.03 | -0.32% | 9.38 | 9.44 | 20015 | 1882.08 | 0.23% |
| 2025-06-11 | 9.41 | 9.45 | 0.01 | 0.11% | 9.41 | 9.48 | 22049 | 2082.70 | 0.25% |
| 2025-06-10 | 9.46 | 9.44 | -0.06 | -0.63% | 9.40 | 9.53 | 28163 | 2666.59 | 0.32% |
| 2025-06-09 | 9.41 | 9.50 | 0.09 | 0.96% | 9.38 | 9.53 | 47836 | 4522.99 | 0.54% |
| 2025-06-06 | 9.61 | 9.41 | -0.22 | -2.28% | 9.36 | 9.70 | 73613 | 6996.46 | 0.83% |
| 2025-06-05 | 9.72 | 9.63 | -0.09 | -0.93% | 9.57 | 9.78 | 29707 | 2868.85 | 0.33% |
| 2025-06-04 | 9.59 | 9.72 | 0.11 | 1.14% | 9.58 | 9.73 | 18787 | 1816.23 | 0.21% |
| 2025-06-03 | 9.55 | 9.61 | 0.03 | 0.31% | 9.50 | 9.63 | 19535 | 1868.07 | 0.22% |
| 2025-05-30 | 9.66 | 9.58 | -0.06 | -0.62% | 9.56 | 9.67 | 18139 | 1743.03 | 0.20% |
| 2025-05-29 | 9.68 | 9.64 | -0.06 | -0.62% | 9.62 | 9.70 | 26843 | 2589.46 | 0.30% |
| 2025-05-28 | 9.63 | 9.70 | 0.02 | 0.21% | 9.63 | 9.72 | 15195 | 1472.63 | 0.17% |
| 2025-05-27 | 9.60 | 9.68 | 0.08 | 0.83% | 9.60 | 9.70 | 15869 | 1532.14 | 0.18% |
| 2025-05-26 | 9.59 | 9.60 | 0.03 | 0.31% | 9.54 | 9.63 | 16654 | 1595.58 | 0.19% |
| 2025-05-23 | 9.66 | 9.57 | -0.09 | -0.93% | 9.57 | 9.72 | 20289 | 1956.53 | 0.23% |
| 2025-05-22 | 9.77 | 9.66 | -0.10 | -1.02% | 9.65 | 9.80 | 18051 | 1752.21 | 0.20% |
| 2025-05-21 | 9.81 | 9.76 | -0.03 | -0.31% | 9.74 | 9.85 | 13174 | 1290.29 | 0.15% |
| 2025-05-20 | 9.79 | 9.79 | 0.00 | 0.00% | 9.75 | 9.84 | 18804 | 1841.77 | 0.21% |
| 2025-05-19 | 9.68 | 9.79 | 0.11 | 1.14% | 9.65 | 9.80 | 26794 | 2612.94 | 0.30% |
| 2025-05-16 | 9.66 | 9.68 | 0.00 | 0.00% | 9.63 | 9.71 | 14263 | 1378.82 | 0.16% |
| 2025-05-15 | 9.64 | 9.68 | 0.02 | 0.21% | 9.63 | 9.74 | 21820 | 2114.73 | 0.25% |
| 2025-05-14 | 9.68 | 9.66 | 0.00 | 0.00% | 9.56 | 9.69 | 19315 | 1859.88 | 0.22% |
| 2025-05-13 | 9.72 | 9.66 | -0.04 | -0.41% | 9.64 | 9.74 | 18349 | 1774.37 | 0.21% |
| 2025-05-12 | 9.74 | 9.70 | -0.05 | -0.51% | 9.67 | 9.76 | 22143 | 2148.56 | 0.25% |
| 2025-05-09 | 9.70 | 9.75 | 0.09 | 0.93% | 9.66 | 9.75 | 27577 | 2683.70 | 0.31% |
| 2025-05-08 | 9.65 | 9.66 | 0.01 | 0.10% | 9.60 | 9.69 | 17813 | 1717.88 | 0.20% |
| 2025-05-07 | 9.64 | 9.65 | 0.03 | 0.31% | 9.63 | 9.79 | 37940 | 3681.06 | 0.43% |
| 2025-05-06 | 9.56 | 9.62 | 0.06 | 0.63% | 9.51 | 9.63 | 30970 | 2967.21 | 0.35% |
| 2025-04-30 | 9.63 | 9.56 | -0.07 | -0.73% | 9.54 | 9.70 | 18545 | 1782.27 | 0.21% |
| 2025-04-29 | 9.70 | 9.63 | -0.04 | -0.41% | 9.54 | 9.70 | 23820 | 2283.55 | 0.27% |
| 2025-04-28 | 9.73 | 9.67 | -0.06 | -0.62% | 9.63 | 9.76 | 22302 | 2158.31 | 0.25% |
| 2025-04-25 | 9.65 | 9.73 | 0.08 | 0.83% | 9.61 | 9.73 | 29445 | 2848.91 | 0.33% |
| 2025-04-24 | 9.54 | 9.65 | 0.13 | 1.37% | 9.51 | 9.66 | 27287 | 2622.12 | 0.31% |
| 2025-04-23 | 9.65 | 9.52 | -0.06 | -0.63% | 9.47 | 9.65 | 20023 | 1909.28 | 0.23% |
| 2025-04-22 | 9.59 | 9.58 | -0.01 | -0.10% | 9.56 | 9.65 | 19327 | 1856.73 | 0.22% |
| 2025-04-21 | 9.53 | 9.59 | 0.06 | 0.63% | 9.48 | 9.62 | 22321 | 2137.54 | 0.25% |
成都燃气(603053)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。
