| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.09 | 10.02 | -0.04 | -0.40% | 9.93 | 10.14 | 47860 | 4791.02 | 0.54% |
| 2026-02-02 | 10.20 | 10.06 | -0.24 | -2.33% | 10.05 | 10.29 | 38730 | 3937.81 | 0.44% |
| 2026-01-30 | 10.25 | 10.30 | 0.00 | 0.00% | 10.13 | 10.40 | 38842 | 3985.21 | 0.44% |
| 2026-01-29 | 10.34 | 10.30 | -0.06 | -0.58% | 10.24 | 10.42 | 49518 | 5098.92 | 0.56% |
| 2026-01-28 | 10.24 | 10.36 | 0.12 | 1.17% | 10.20 | 10.42 | 48616 | 5016.41 | 0.55% |
| 2026-01-27 | 10.44 | 10.24 | -0.20 | -1.92% | 10.19 | 10.49 | 56535 | 5821.88 | 0.64% |
| 2026-01-26 | 10.32 | 10.44 | 0.09 | 0.87% | 10.22 | 10.54 | 84932 | 8814.52 | 0.96% |
| 2026-01-23 | 10.22 | 10.35 | 0.12 | 1.17% | 10.10 | 10.70 | 121694 | 12583.68 | 1.37% |
| 2026-01-22 | 10.09 | 10.23 | 0.16 | 1.59% | 10.05 | 10.27 | 63102 | 6442.35 | 0.71% |
| 2026-01-21 | 10.15 | 10.07 | -0.02 | -0.20% | 10.05 | 10.21 | 36037 | 3643.93 | 0.41% |
| 2026-01-20 | 10.09 | 10.09 | 0.05 | 0.50% | 10.03 | 10.24 | 52784 | 5329.36 | 0.59% |
| 2026-01-19 | 9.89 | 10.04 | 0.17 | 1.72% | 9.87 | 10.04 | 51857 | 5175.37 | 0.58% |
| 2026-01-16 | 9.95 | 9.87 | -0.07 | -0.70% | 9.86 | 9.97 | 27633 | 2733.88 | 0.31% |
| 2026-01-15 | 9.87 | 9.94 | 0.06 | 0.61% | 9.84 | 9.94 | 21093 | 2088.86 | 0.24% |
| 2026-01-14 | 9.92 | 9.88 | -0.03 | -0.30% | 9.82 | 9.97 | 36659 | 3632.73 | 0.41% |
| 2026-01-13 | 9.91 | 9.91 | -0.01 | -0.10% | 9.83 | 9.97 | 35382 | 3512.07 | 0.40% |
| 2026-01-12 | 9.85 | 9.92 | 0.05 | 0.51% | 9.85 | 9.93 | 41998 | 4155.47 | 0.47% |
| 2026-01-09 | 9.78 | 9.87 | 0.10 | 1.02% | 9.78 | 9.90 | 37215 | 3670.48 | 0.42% |
| 2026-01-08 | 9.73 | 9.77 | 0.03 | 0.31% | 9.68 | 9.78 | 19901 | 1940.20 | 0.22% |
| 2026-01-07 | 9.78 | 9.74 | -0.04 | -0.41% | 9.71 | 9.79 | 21828 | 2125.31 | 0.25% |
| 2026-01-06 | 9.73 | 9.78 | 0.05 | 0.51% | 9.73 | 9.80 | 21401 | 2090.87 | 0.24% |
| 2026-01-05 | 9.61 | 9.73 | 0.13 | 1.35% | 9.61 | 9.73 | 24037 | 2328.85 | 0.27% |
| 2025-12-31 | 9.58 | 9.60 | 0.02 | 0.21% | 9.56 | 9.64 | 18284 | 1755.23 | 0.21% |
| 2025-12-30 | 9.68 | 9.58 | -0.10 | -1.03% | 9.55 | 9.69 | 32789 | 3150.40 | 0.37% |
| 2025-12-29 | 9.81 | 9.68 | -0.14 | -1.43% | 9.68 | 9.82 | 34420 | 3354.06 | 0.39% |
| 2025-12-26 | 9.86 | 9.82 | -0.10 | -1.01% | 9.82 | 9.93 | 27326 | 2695.00 | 0.31% |
| 2025-12-25 | 9.90 | 9.92 | 0.11 | 1.12% | 9.89 | 10.10 | 50125 | 4995.40 | 0.56% |
| 2025-12-24 | 9.73 | 9.81 | 0.07 | 0.72% | 9.73 | 9.81 | 17654 | 1726.97 | 0.20% |
| 2025-12-23 | 9.86 | 9.74 | -0.10 | -1.02% | 9.73 | 9.86 | 20890 | 2041.86 | 0.24% |
| 2025-12-22 | 9.89 | 9.84 | -0.02 | -0.20% | 9.82 | 9.89 | 18493 | 1820.73 | 0.21% |
| 2025-12-19 | 9.78 | 9.86 | 0.07 | 0.72% | 9.77 | 9.86 | 23795 | 2337.91 | 0.27% |
| 2025-12-18 | 9.71 | 9.79 | 0.03 | 0.31% | 9.71 | 9.83 | 16385 | 1605.06 | 0.18% |
| 2025-12-17 | 9.67 | 9.76 | 0.02 | 0.21% | 9.67 | 9.77 | 23349 | 2266.90 | 0.26% |
| 2025-12-16 | 9.83 | 9.74 | -0.05 | -0.51% | 9.67 | 9.83 | 23371 | 2272.82 | 0.26% |
| 2025-12-15 | 9.81 | 9.79 | 0.02 | 0.20% | 9.73 | 9.84 | 17439 | 1711.25 | 0.20% |
| 2025-12-12 | 9.72 | 9.77 | 0.08 | 0.83% | 9.67 | 9.82 | 28747 | 2811.12 | 0.32% |
| 2025-12-11 | 9.84 | 9.69 | -0.14 | -1.42% | 9.68 | 9.84 | 23432 | 2279.28 | 0.26% |
| 2025-12-10 | 9.75 | 9.83 | 0.03 | 0.31% | 9.75 | 9.85 | 24014 | 2350.12 | 0.27% |
| 2025-12-09 | 9.91 | 9.80 | -0.15 | -1.51% | 9.78 | 9.95 | 27174 | 2678.26 | 0.31% |
| 2025-12-08 | 9.95 | 9.95 | -0.01 | -0.10% | 9.90 | 10.00 | 23309 | 2319.25 | 0.26% |
| 2025-12-05 | 9.90 | 9.96 | 0.06 | 0.61% | 9.77 | 9.97 | 29458 | 2908.89 | 0.33% |
| 2025-12-04 | 9.96 | 9.90 | -0.06 | -0.60% | 9.85 | 9.99 | 31443 | 3116.33 | 0.35% |
| 2025-12-03 | 10.00 | 9.96 | -0.02 | -0.20% | 9.93 | 10.03 | 23467 | 2342.60 | 0.26% |
| 2025-12-02 | 9.97 | 9.98 | -0.04 | -0.40% | 9.90 | 10.01 | 24431 | 2431.47 | 0.27% |
| 2025-12-01 | 10.05 | 10.02 | -0.02 | -0.20% | 9.98 | 10.10 | 26530 | 2661.64 | 0.30% |
| 2025-11-28 | 9.99 | 10.04 | 0.04 | 0.40% | 9.92 | 10.04 | 17097 | 1706.91 | 0.19% |
| 2025-11-27 | 9.98 | 10.00 | 0.05 | 0.50% | 9.91 | 10.06 | 25891 | 2590.64 | 0.29% |
| 2025-11-26 | 10.04 | 9.95 | -0.11 | -1.09% | 9.94 | 10.12 | 24854 | 2489.81 | 0.28% |
| 2025-11-25 | 9.93 | 10.06 | 0.11 | 1.11% | 9.93 | 10.11 | 32230 | 3239.96 | 0.36% |
| 2025-11-24 | 10.00 | 9.95 | -0.04 | -0.40% | 9.88 | 10.10 | 43130 | 4292.35 | 0.49% |
| 2025-11-21 | 10.28 | 9.99 | -0.34 | -3.29% | 9.94 | 10.38 | 58569 | 5924.67 | 0.66% |
| 2025-11-20 | 10.39 | 10.33 | -0.03 | -0.29% | 10.27 | 10.50 | 40191 | 4174.31 | 0.45% |
| 2025-11-19 | 10.83 | 10.36 | -0.51 | -4.69% | 10.31 | 10.84 | 103232 | 10841.85 | 1.16% |
| 2025-11-18 | 10.77 | 10.87 | 0.05 | 0.46% | 10.70 | 11.07 | 98674 | 10763.53 | 1.11% |
| 2025-11-17 | 10.94 | 10.82 | -0.10 | -0.92% | 10.73 | 10.96 | 69652 | 7523.40 | 0.78% |
| 2025-11-14 | 10.50 | 10.92 | 0.38 | 3.61% | 10.50 | 11.00 | 163728 | 17822.75 | 1.84% |
| 2025-11-13 | 10.68 | 10.54 | -0.17 | -1.59% | 10.42 | 10.71 | 74335 | 7820.94 | 0.84% |
| 2025-11-12 | 10.75 | 10.71 | -0.04 | -0.37% | 10.69 | 10.85 | 57192 | 6160.13 | 0.64% |
| 2025-11-11 | 10.69 | 10.75 | 0.07 | 0.66% | 10.66 | 10.81 | 43288 | 4653.70 | 0.49% |
| 2025-11-10 | 10.78 | 10.68 | -0.08 | -0.74% | 10.61 | 10.79 | 44875 | 4788.52 | 0.50% |
| 2025-11-07 | 10.71 | 10.76 | 0.03 | 0.28% | 10.67 | 10.84 | 48871 | 5258.22 | 0.55% |
| 2025-11-06 | 10.68 | 10.73 | 0.03 | 0.28% | 10.62 | 10.74 | 38411 | 4112.34 | 0.43% |
| 2025-11-05 | 10.60 | 10.70 | 0.03 | 0.28% | 10.52 | 10.71 | 44673 | 4759.90 | 0.50% |
| 2025-11-04 | 10.76 | 10.67 | -0.08 | -0.74% | 10.59 | 10.80 | 48272 | 5161.50 | 0.54% |
| 2025-11-03 | 10.69 | 10.75 | 0.10 | 0.94% | 10.62 | 10.75 | 50138 | 5360.70 | 0.56% |
| 2025-10-31 | 10.61 | 10.65 | 0.03 | 0.28% | 10.56 | 10.69 | 38372 | 4079.16 | 0.43% |
| 2025-10-30 | 10.76 | 10.62 | -0.13 | -1.21% | 10.60 | 10.84 | 68398 | 7321.85 | 0.77% |
| 2025-10-29 | 10.69 | 10.75 | 0.04 | 0.37% | 10.59 | 10.77 | 52315 | 5596.45 | 0.59% |
| 2025-10-28 | 10.88 | 10.71 | -0.17 | -1.56% | 10.70 | 10.91 | 67029 | 7226.98 | 0.75% |
| 2025-10-27 | 10.83 | 10.88 | 0.00 | 0.00% | 10.82 | 10.94 | 61219 | 6653.88 | 0.69% |
| 2025-10-24 | 10.97 | 10.88 | -0.11 | -1.00% | 10.83 | 10.97 | 61821 | 6717.11 | 0.70% |
| 2025-10-23 | 11.07 | 10.99 | -0.11 | -0.99% | 10.90 | 11.10 | 71774 | 7869.57 | 0.81% |
| 2025-10-22 | 11.11 | 11.10 | -0.08 | -0.72% | 10.98 | 11.21 | 101065 | 11198.09 | 1.14% |
| 2025-10-21 | 11.51 | 11.18 | -0.45 | -3.87% | 11.14 | 11.51 | 164829 | 18484.39 | 1.85% |
| 2025-10-20 | 11.35 | 11.63 | 0.23 | 2.02% | 11.26 | 11.70 | 226933 | 26067.98 | 2.55% |
| 2025-10-17 | 10.85 | 11.40 | 0.56 | 5.17% | 10.77 | 11.60 | 231952 | 26142.59 | 2.61% |
| 2025-10-16 | 11.00 | 10.84 | -0.22 | -1.99% | 10.77 | 11.06 | 83462 | 9064.29 | 0.94% |
| 2025-10-15 | 11.20 | 11.06 | -0.04 | -0.36% | 10.93 | 11.20 | 100471 | 11071.85 | 1.13% |
| 2025-10-14 | 10.73 | 11.10 | 0.31 | 2.87% | 10.72 | 11.15 | 161334 | 17786.24 | 1.82% |
| 2025-10-13 | 10.65 | 10.79 | -0.10 | -0.92% | 10.56 | 10.85 | 105269 | 11292.41 | 1.18% |
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。
