| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.23 | 9.25 | 0.01 | 0.11% | 8.92 | 9.30 | 40992 | 3734.59 | 0.46% |
| 2025-04-08 | 8.95 | 9.24 | 0.30 | 3.36% | 8.93 | 9.34 | 61509 | 5661.52 | 0.69% |
| 2025-04-07 | 9.40 | 8.94 | -0.73 | -7.55% | 8.73 | 9.48 | 72726 | 6637.44 | 0.82% |
| 2025-04-03 | 9.56 | 9.67 | 0.11 | 1.15% | 9.49 | 9.70 | 34104 | 3285.10 | 0.38% |
| 2025-04-02 | 9.60 | 9.56 | -0.01 | -0.10% | 9.49 | 9.60 | 15682 | 1497.59 | 0.18% |
| 2025-04-01 | 9.39 | 9.57 | 0.18 | 1.92% | 9.38 | 9.57 | 30910 | 2945.91 | 0.35% |
| 2025-03-31 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 28178 | 2652.73 | 0.32% |
| 2025-03-28 | 9.50 | 9.45 | -0.02 | -0.21% | 9.37 | 9.50 | 17168 | 1619.78 | 0.19% |
| 2025-03-27 | 9.46 | 9.47 | -0.03 | -0.32% | 9.41 | 9.51 | 13723 | 1298.57 | 0.15% |
| 2025-03-26 | 9.50 | 9.50 | 0.04 | 0.42% | 9.43 | 9.50 | 22125 | 2096.64 | 0.25% |
| 2025-03-25 | 9.40 | 9.46 | 0.05 | 0.53% | 9.33 | 9.47 | 19789 | 1867.19 | 0.22% |
| 2025-03-24 | 9.39 | 9.41 | 0.05 | 0.53% | 9.26 | 9.43 | 22572 | 2110.74 | 0.25% |
| 2025-03-21 | 9.35 | 9.36 | 0.00 | 0.00% | 9.31 | 9.49 | 30750 | 2888.88 | 0.35% |
| 2025-03-20 | 9.39 | 9.36 | -0.03 | -0.32% | 9.34 | 9.43 | 20147 | 1891.39 | 0.23% |
| 2025-03-19 | 9.38 | 9.39 | -0.04 | -0.42% | 9.36 | 9.44 | 17623 | 1655.45 | 0.20% |
| 2025-03-18 | 9.45 | 9.43 | 0.04 | 0.43% | 9.35 | 9.46 | 18043 | 1695.30 | 0.20% |
| 2025-03-17 | 9.37 | 9.39 | 0.02 | 0.21% | 9.35 | 9.42 | 21139 | 1985.51 | 0.24% |
| 2025-03-14 | 9.31 | 9.37 | 0.06 | 0.64% | 9.26 | 9.38 | 27110 | 2530.86 | 0.30% |
| 2025-03-13 | 9.26 | 9.31 | 0.04 | 0.43% | 9.22 | 9.32 | 17864 | 1656.80 | 0.20% |
| 2025-03-12 | 9.24 | 9.27 | 0.00 | 0.00% | 9.24 | 9.32 | 18955 | 1759.54 | 0.21% |
| 2025-03-11 | 9.22 | 9.27 | 0.04 | 0.43% | 9.15 | 9.27 | 13484 | 1244.44 | 0.15% |
| 2025-03-10 | 9.25 | 9.23 | 0.01 | 0.11% | 9.20 | 9.29 | 14706 | 1359.53 | 0.17% |
| 2025-03-07 | 9.13 | 9.22 | 0.02 | 0.22% | 9.13 | 9.32 | 28634 | 2646.54 | 0.32% |
| 2025-03-06 | 9.09 | 9.20 | 0.08 | 0.88% | 9.08 | 9.20 | 26648 | 2436.31 | 0.30% |
| 2025-03-05 | 9.14 | 9.12 | -0.02 | -0.22% | 9.06 | 9.15 | 14553 | 1322.66 | 0.16% |
| 2025-03-04 | 9.05 | 9.14 | 0.08 | 0.88% | 9.05 | 9.15 | 18914 | 1724.00 | 0.21% |
| 2025-03-03 | 9.12 | 9.06 | -0.01 | -0.11% | 9.05 | 9.16 | 23990 | 2183.14 | 0.27% |
| 2025-02-28 | 9.17 | 9.07 | -0.09 | -0.98% | 9.03 | 9.19 | 24400 | 2226.80 | 0.27% |
| 2025-02-27 | 9.20 | 9.16 | -0.05 | -0.54% | 9.09 | 9.22 | 22593 | 2067.37 | 0.25% |
| 2025-02-26 | 9.16 | 9.21 | 0.08 | 0.88% | 9.15 | 9.24 | 19449 | 1790.64 | 0.22% |
| 2025-02-25 | 9.17 | 9.13 | -0.04 | -0.44% | 9.11 | 9.17 | 15826 | 1446.26 | 0.18% |
| 2025-02-24 | 9.12 | 9.17 | 0.05 | 0.55% | 9.08 | 9.20 | 21484 | 1967.19 | 0.24% |
| 2025-02-21 | 9.18 | 9.12 | -0.03 | -0.33% | 9.10 | 9.18 | 19005 | 1734.51 | 0.21% |
| 2025-02-20 | 9.15 | 9.15 | 0.02 | 0.22% | 9.10 | 9.17 | 16963 | 1549.38 | 0.19% |
| 2025-02-19 | 9.11 | 9.13 | 0.00 | 0.00% | 9.10 | 9.16 | 21587 | 1970.54 | 0.24% |
| 2025-02-18 | 9.24 | 9.13 | -0.09 | -0.98% | 9.10 | 9.26 | 27519 | 2527.36 | 0.31% |
| 2025-02-17 | 9.22 | 9.22 | 0.03 | 0.33% | 9.15 | 9.24 | 26544 | 2441.92 | 0.30% |
| 2025-02-14 | 9.21 | 9.19 | -0.04 | -0.43% | 9.17 | 9.26 | 31063 | 2860.02 | 0.35% |
| 2025-02-13 | 9.32 | 9.23 | -0.07 | -0.75% | 9.22 | 9.32 | 25357 | 2346.68 | 0.29% |
| 2025-02-12 | 9.30 | 9.30 | 0.00 | 0.00% | 9.23 | 9.32 | 22307 | 2069.97 | 0.25% |
| 2025-02-11 | 9.33 | 9.30 | -0.03 | -0.32% | 9.23 | 9.35 | 32774 | 3042.43 | 0.37% |
| 2025-02-10 | 9.36 | 9.33 | -0.05 | -0.53% | 9.30 | 9.40 | 42524 | 3971.87 | 0.48% |
| 2025-02-07 | 9.33 | 9.38 | 0.03 | 0.32% | 9.28 | 9.40 | 33811 | 3164.09 | 0.38% |
| 2025-02-06 | 9.32 | 9.35 | 0.03 | 0.32% | 9.28 | 9.37 | 19143 | 1783.48 | 0.22% |
| 2025-02-05 | 9.45 | 9.32 | -0.13 | -1.38% | 9.26 | 9.49 | 23496 | 2192.48 | 0.26% |
| 2025-01-27 | 9.33 | 9.45 | 0.15 | 1.61% | 9.30 | 9.50 | 22147 | 2094.60 | 0.25% |
| 2025-01-24 | 9.26 | 9.30 | 0.04 | 0.43% | 9.19 | 9.32 | 16639 | 1539.95 | 0.19% |
| 2025-01-23 | 9.27 | 9.26 | 0.04 | 0.43% | 9.26 | 9.39 | 25319 | 2362.30 | 0.28% |
| 2025-01-22 | 9.20 | 9.22 | -0.04 | -0.43% | 9.16 | 9.29 | 16105 | 1484.53 | 0.18% |
| 2025-01-21 | 9.33 | 9.26 | -0.06 | -0.64% | 9.22 | 9.36 | 11636 | 1077.07 | 0.13% |
| 2025-01-20 | 9.30 | 9.32 | 0.05 | 0.54% | 9.25 | 9.37 | 16124 | 1503.21 | 0.18% |
| 2025-01-17 | 9.26 | 9.27 | 0.00 | 0.00% | 9.20 | 9.30 | 16482 | 1526.25 | 0.19% |
| 2025-01-16 | 9.28 | 9.27 | -0.01 | -0.11% | 9.21 | 9.37 | 18183 | 1688.74 | 0.20% |
| 2025-01-15 | 9.30 | 9.28 | -0.01 | -0.11% | 9.19 | 9.37 | 20623 | 1916.51 | 0.23% |
| 2025-01-14 | 9.12 | 9.29 | 0.16 | 1.75% | 9.12 | 9.30 | 23307 | 2154.91 | 0.26% |
| 2025-01-13 | 9.22 | 9.13 | -0.11 | -1.19% | 9.05 | 9.22 | 29278 | 2670.29 | 0.33% |
| 2025-01-10 | 9.59 | 9.24 | -0.36 | -3.75% | 9.22 | 9.72 | 36615 | 3440.04 | 0.41% |
| 2025-01-09 | 9.53 | 9.60 | 0.03 | 0.31% | 9.41 | 9.63 | 27016 | 2576.47 | 0.30% |
| 2025-01-08 | 9.45 | 9.57 | 0.12 | 1.27% | 9.30 | 9.60 | 48053 | 4550.12 | 0.54% |
| 2025-01-07 | 9.46 | 9.45 | 0.02 | 0.21% | 9.31 | 9.54 | 31768 | 2986.95 | 0.36% |
| 2025-01-06 | 9.43 | 9.43 | -0.03 | -0.32% | 9.28 | 9.58 | 35034 | 3301.17 | 0.39% |
| 2025-01-03 | 9.64 | 9.46 | -0.18 | -1.87% | 9.42 | 9.80 | 46188 | 4436.63 | 0.52% |
| 2025-01-02 | 10.00 | 9.64 | -0.39 | -3.89% | 9.54 | 10.15 | 73128 | 7193.72 | 0.82% |
| 2024-12-31 | 9.96 | 10.03 | 0.09 | 0.91% | 9.96 | 10.17 | 73103 | 7370.48 | 0.82% |
| 2024-12-30 | 9.90 | 9.94 | 0.04 | 0.40% | 9.81 | 9.95 | 24821 | 2454.05 | 0.28% |
| 2024-12-27 | 9.70 | 9.90 | 0.15 | 1.54% | 9.70 | 9.91 | 32034 | 3149.00 | 0.36% |
| 2024-12-26 | 9.66 | 9.75 | 0.06 | 0.62% | 9.66 | 9.79 | 19810 | 1928.44 | 0.22% |
| 2024-12-25 | 9.75 | 9.69 | -0.07 | -0.72% | 9.62 | 9.77 | 25225 | 2442.78 | 0.28% |
| 2024-12-24 | 9.71 | 9.76 | 0.05 | 0.51% | 9.70 | 9.79 | 23785 | 2316.91 | 0.27% |
| 2024-12-23 | 9.81 | 9.71 | -0.08 | -0.82% | 9.70 | 9.85 | 36834 | 3595.75 | 0.41% |
| 2024-12-20 | 9.88 | 9.79 | -0.07 | -0.71% | 9.78 | 9.93 | 27030 | 2657.77 | 0.30% |
| 2024-12-19 | 9.85 | 9.86 | -0.07 | -0.70% | 9.75 | 9.94 | 36170 | 3556.10 | 0.41% |
| 2024-12-18 | 9.88 | 9.93 | 0.04 | 0.40% | 9.88 | 10.02 | 29126 | 2902.33 | 0.33% |
| 2024-12-17 | 10.15 | 9.89 | -0.26 | -2.56% | 9.86 | 10.25 | 51868 | 5175.09 | 0.58% |
| 2024-12-16 | 10.05 | 10.15 | 0.15 | 1.50% | 10.01 | 10.19 | 47405 | 4801.47 | 0.53% |
| 2024-12-13 | 10.15 | 10.00 | -0.15 | -1.48% | 9.98 | 10.15 | 36762 | 3688.27 | 0.41% |
| 2024-12-12 | 10.03 | 10.15 | 0.09 | 0.89% | 10.01 | 10.16 | 46791 | 4729.82 | 0.53% |
| 2024-12-11 | 9.95 | 10.06 | 0.12 | 1.21% | 9.91 | 10.09 | 47155 | 4726.96 | 0.53% |
| 2024-12-10 | 10.18 | 9.94 | -0.06 | -0.60% | 9.92 | 10.21 | 54570 | 5473.59 | 0.61% |
| 2024-12-09 | 10.10 | 10.00 | -0.08 | -0.79% | 9.94 | 10.12 | 36108 | 3615.84 | 0.41% |
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。
