| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.43 | 10.89 | 0.47 | 4.51% | 10.36 | 11.00 | 146227 | 15813.42 | 1.65% |
| 2025-10-09 | 10.38 | 10.42 | 0.02 | 0.19% | 10.33 | 10.53 | 44298 | 4616.54 | 0.50% |
| 2025-09-30 | 10.53 | 10.40 | -0.10 | -0.95% | 10.36 | 10.53 | 38524 | 4011.55 | 0.43% |
| 2025-09-29 | 10.37 | 10.50 | 0.13 | 1.25% | 10.24 | 10.52 | 42784 | 4449.44 | 0.48% |
| 2025-09-26 | 10.40 | 10.37 | -0.03 | -0.29% | 10.24 | 10.41 | 35944 | 3708.02 | 0.40% |
| 2025-09-25 | 10.54 | 10.40 | -0.22 | -2.07% | 10.33 | 10.62 | 40637 | 4238.81 | 0.46% |
| 2025-09-24 | 10.57 | 10.62 | 0.00 | 0.00% | 10.51 | 10.70 | 54805 | 5814.99 | 0.62% |
| 2025-09-23 | 10.35 | 10.62 | 0.21 | 2.02% | 10.28 | 10.65 | 93690 | 9836.97 | 1.05% |
| 2025-09-22 | 10.39 | 10.41 | 0.05 | 0.48% | 10.28 | 10.50 | 40092 | 4163.87 | 0.45% |
| 2025-09-19 | 10.23 | 10.36 | 0.10 | 0.97% | 10.19 | 10.40 | 47471 | 4882.74 | 0.53% |
| 2025-09-18 | 10.44 | 10.26 | -0.19 | -1.82% | 10.20 | 10.44 | 58154 | 6005.57 | 0.65% |
| 2025-09-17 | 10.41 | 10.45 | -0.01 | -0.10% | 10.41 | 10.55 | 37020 | 3880.89 | 0.42% |
| 2025-09-16 | 10.48 | 10.46 | -0.02 | -0.19% | 10.37 | 10.55 | 45275 | 4728.04 | 0.51% |
| 2025-09-15 | 10.59 | 10.48 | -0.13 | -1.23% | 10.46 | 10.65 | 50239 | 5282.08 | 0.57% |
| 2025-09-12 | 10.68 | 10.61 | -0.11 | -1.03% | 10.60 | 10.75 | 45798 | 4878.14 | 0.52% |
| 2025-09-11 | 10.67 | 10.72 | 0.03 | 0.28% | 10.49 | 10.73 | 60646 | 6417.53 | 0.68% |
| 2025-09-10 | 10.66 | 10.69 | -0.02 | -0.19% | 10.60 | 10.83 | 53689 | 5763.96 | 0.60% |
| 2025-09-09 | 10.78 | 10.71 | -0.15 | -1.38% | 10.62 | 10.83 | 58711 | 6285.42 | 0.66% |
| 2025-09-08 | 10.90 | 10.86 | -0.04 | -0.37% | 10.75 | 10.96 | 65028 | 7048.09 | 0.73% |
| 2025-09-05 | 10.97 | 10.90 | -0.02 | -0.18% | 10.75 | 10.97 | 86758 | 9412.92 | 0.98% |
| 2025-09-04 | 10.60 | 10.92 | 0.27 | 2.54% | 10.53 | 10.92 | 132532 | 14221.64 | 1.49% |
| 2025-09-03 | 10.47 | 10.65 | 0.14 | 1.33% | 10.38 | 10.70 | 96197 | 10178.79 | 1.08% |
| 2025-09-02 | 10.40 | 10.51 | 0.04 | 0.38% | 10.31 | 10.51 | 55329 | 5758.41 | 0.62% |
| 2025-09-01 | 10.51 | 10.47 | -0.04 | -0.38% | 10.36 | 10.58 | 68899 | 7185.31 | 0.78% |
| 2025-08-29 | 10.45 | 10.51 | 0.07 | 0.67% | 10.31 | 10.61 | 81803 | 8518.86 | 0.92% |
| 2025-08-28 | 10.34 | 10.44 | 0.13 | 1.26% | 10.23 | 10.48 | 86188 | 8919.68 | 0.97% |
| 2025-08-27 | 10.60 | 10.31 | -0.27 | -2.55% | 10.31 | 10.65 | 102968 | 10812.20 | 1.16% |
| 2025-08-26 | 10.77 | 10.58 | -0.21 | -1.95% | 10.58 | 10.77 | 101525 | 10790.26 | 1.14% |
| 2025-08-25 | 10.75 | 10.79 | -0.16 | -1.46% | 10.75 | 11.01 | 171455 | 18550.58 | 1.93% |
| 2025-08-22 | 11.85 | 10.95 | -0.28 | -2.49% | 10.85 | 11.86 | 332674 | 37244.47 | 3.74% |
| 2025-08-21 | 10.24 | 11.23 | 1.02 | 9.99% | 10.16 | 11.23 | 237043 | 25645.41 | 2.67% |
| 2025-08-20 | 10.19 | 10.21 | 0.02 | 0.20% | 10.08 | 10.21 | 59068 | 5994.87 | 0.66% |
| 2025-08-19 | 10.32 | 10.19 | -0.10 | -0.97% | 10.09 | 10.43 | 105209 | 10746.49 | 1.18% |
| 2025-08-18 | 10.35 | 10.29 | 0.01 | 0.10% | 10.20 | 10.60 | 142181 | 14757.90 | 1.60% |
| 2025-08-15 | 10.01 | 10.28 | 0.09 | 0.88% | 9.94 | 10.49 | 146531 | 14925.12 | 1.65% |
| 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% |
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。
