| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.54 | 3.48 | -0.05 | -1.42% | 3.48 | 3.54 | 174353 | 6119.20 | 1.12% |
| 2025-05-22 | 3.59 | 3.53 | -0.07 | -1.94% | 3.52 | 3.60 | 138718 | 4923.31 | 0.89% |
| 2025-05-21 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 136099 | 4887.89 | 0.87% |
| 2025-05-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.53 | 3.58 | 122557 | 4365.27 | 0.78% |
| 2025-05-19 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.57 | 199185 | 7055.81 | 1.27% |
| 2025-05-16 | 3.55 | 3.50 | -0.03 | -0.85% | 3.49 | 3.56 | 171153 | 6020.93 | 1.10% |
| 2025-05-15 | 3.55 | 3.53 | -0.01 | -0.28% | 3.52 | 3.55 | 120707 | 4265.39 | 0.77% |
| 2025-05-14 | 3.52 | 3.54 | 0.01 | 0.28% | 3.49 | 3.56 | 174659 | 6152.82 | 1.12% |
| 2025-05-13 | 3.54 | 3.53 | 0.02 | 0.57% | 3.52 | 3.56 | 175621 | 6210.61 | 1.12% |
| 2025-05-12 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 153243 | 5374.20 | 0.98% |
| 2025-05-09 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.54 | 154550 | 5445.79 | 0.99% |
| 2025-05-08 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.55 | 165011 | 5826.39 | 1.06% |
| 2025-05-07 | 3.51 | 3.52 | 0.03 | 0.86% | 3.50 | 3.55 | 201490 | 7099.44 | 1.29% |
| 2025-05-06 | 3.47 | 3.49 | 0.03 | 0.87% | 3.46 | 3.50 | 179978 | 6263.62 | 1.15% |
| 2025-04-30 | 3.50 | 3.46 | -0.03 | -0.86% | 3.45 | 3.51 | 172128 | 5977.42 | 1.10% |
| 2025-04-29 | 3.64 | 3.49 | -0.18 | -4.90% | 3.46 | 3.64 | 465942 | 16357.18 | 2.98% |
| 2025-04-28 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 162009 | 5935.24 | 1.04% |
| 2025-04-25 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 131104 | 4854.87 | 0.84% |
| 2025-04-24 | 3.66 | 3.69 | 0.03 | 0.82% | 3.64 | 3.70 | 154810 | 5683.95 | 0.99% |
| 2025-04-23 | 3.72 | 3.66 | -0.05 | -1.35% | 3.65 | 3.74 | 186241 | 6840.50 | 1.19% |
| 2025-04-22 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.72 | 171247 | 6336.43 | 1.10% |
| 2025-04-21 | 3.64 | 3.68 | 0.02 | 0.55% | 3.61 | 3.73 | 241928 | 8908.38 | 1.55% |
| 2025-04-18 | 3.63 | 3.66 | 0.04 | 1.10% | 3.61 | 3.67 | 179609 | 6533.86 | 1.15% |
| 2025-04-17 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.64 | 174641 | 6324.79 | 1.12% |
| 2025-04-16 | 3.64 | 3.61 | 0.02 | 0.56% | 3.54 | 3.65 | 214729 | 7686.77 | 1.37% |
| 2025-04-15 | 3.60 | 3.59 | -0.01 | -0.28% | 3.58 | 3.67 | 232499 | 8395.21 | 1.49% |
| 2025-04-14 | 3.46 | 3.60 | 0.19 | 5.57% | 3.44 | 3.69 | 503819 | 18158.80 | 3.22% |
| 2025-04-11 | 3.43 | 3.41 | -0.04 | -1.16% | 3.39 | 3.43 | 165712 | 5653.21 | 1.06% |
| 2025-04-10 | 3.42 | 3.45 | 0.04 | 1.17% | 3.41 | 3.48 | 196168 | 6772.08 | 1.26% |
| 2025-04-09 | 3.37 | 3.41 | -0.01 | -0.29% | 3.28 | 3.43 | 222934 | 7484.37 | 1.43% |
| 2025-04-08 | 3.26 | 3.42 | 0.17 | 5.23% | 3.26 | 3.45 | 350665 | 11898.32 | 2.24% |
| 2025-04-07 | 3.50 | 3.25 | -0.34 | -9.47% | 3.23 | 3.51 | 370561 | 12386.11 | 2.37% |
| 2025-04-03 | 3.50 | 3.59 | 0.07 | 1.99% | 3.50 | 3.59 | 188816 | 6727.48 | 1.21% |
| 2025-04-02 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 110542 | 3904.22 | 0.71% |
| 2025-04-01 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.57 | 174517 | 6191.49 | 1.12% |
| 2025-03-31 | 3.53 | 3.50 | -0.05 | -1.41% | 3.48 | 3.56 | 164540 | 5793.37 | 1.05% |
| 2025-03-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.53 | 3.61 | 164401 | 5845.21 | 1.05% |
| 2025-03-27 | 3.66 | 3.60 | -0.07 | -1.91% | 3.60 | 3.69 | 209851 | 7605.83 | 1.34% |
| 2025-03-26 | 3.64 | 3.67 | 0.00 | 0.00% | 3.63 | 3.68 | 259617 | 9509.65 | 1.66% |
| 2025-03-25 | 3.70 | 3.67 | -0.01 | -0.27% | 3.65 | 3.72 | 417219 | 15361.48 | 2.67% |
| 2025-03-24 | 3.60 | 3.68 | 0.09 | 2.51% | 3.58 | 3.69 | 405856 | 14770.36 | 2.60% |
| 2025-03-21 | 3.57 | 3.59 | 0.02 | 0.56% | 3.56 | 3.63 | 226945 | 8175.01 | 1.45% |
| 2025-03-20 | 3.56 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 124415 | 4447.22 | 0.80% |
| 2025-03-19 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.58 | 101730 | 3629.37 | 0.65% |
| 2025-03-18 | 3.60 | 3.58 | -0.01 | -0.28% | 3.55 | 3.60 | 119763 | 4276.54 | 0.77% |
| 2025-03-17 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.60 | 140796 | 5050.51 | 0.90% |
| 2025-03-14 | 3.52 | 3.57 | 0.06 | 1.71% | 3.52 | 3.58 | 204652 | 7273.67 | 1.31% |
| 2025-03-13 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.52 | 131961 | 4614.88 | 0.84% |
| 2025-03-12 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.52 | 114018 | 3983.74 | 0.73% |
| 2025-03-11 | 3.46 | 3.50 | 0.02 | 0.57% | 3.44 | 3.50 | 127650 | 4429.57 | 0.82% |
| 2025-03-10 | 3.51 | 3.48 | -0.01 | -0.29% | 3.45 | 3.52 | 126563 | 4408.99 | 0.81% |
| 2025-03-07 | 3.50 | 3.49 | -0.02 | -0.57% | 3.48 | 3.53 | 142530 | 4995.02 | 0.91% |
| 2025-03-06 | 3.48 | 3.51 | 0.04 | 1.15% | 3.45 | 3.51 | 142121 | 4959.00 | 0.91% |
| 2025-03-05 | 3.49 | 3.47 | -0.02 | -0.57% | 3.44 | 3.50 | 147048 | 5085.32 | 0.94% |
| 2025-03-04 | 3.51 | 3.49 | -0.02 | -0.57% | 3.47 | 3.51 | 134552 | 4691.48 | 0.86% |
| 2025-03-03 | 3.50 | 3.51 | 0.01 | 0.29% | 3.50 | 3.54 | 159049 | 5602.65 | 1.02% |
| 2025-02-28 | 3.54 | 3.50 | -0.04 | -1.13% | 3.49 | 3.57 | 164308 | 5789.62 | 1.05% |
| 2025-02-27 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 144979 | 5124.22 | 0.93% |
| 2025-02-26 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.56 | 136421 | 4830.35 | 0.87% |
| 2025-02-25 | 3.55 | 3.51 | -0.06 | -1.68% | 3.51 | 3.56 | 134615 | 4750.29 | 0.86% |
| 2025-02-24 | 3.50 | 3.57 | 0.07 | 2.00% | 3.49 | 3.58 | 200784 | 7138.82 | 1.28% |
| 2025-02-21 | 3.51 | 3.50 | -0.01 | -0.28% | 3.47 | 3.53 | 140286 | 4904.18 | 0.90% |
| 2025-02-20 | 3.54 | 3.51 | -0.03 | -0.85% | 3.49 | 3.54 | 140535 | 4928.51 | 0.90% |
| 2025-02-19 | 3.55 | 3.54 | -0.02 | -0.56% | 3.52 | 3.56 | 128917 | 4557.44 | 0.82% |
| 2025-02-18 | 3.57 | 3.56 | -0.02 | -0.56% | 3.53 | 3.60 | 137015 | 4889.90 | 0.88% |
| 2025-02-17 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 158905 | 5670.04 | 1.02% |
| 2025-02-14 | 3.59 | 3.56 | -0.04 | -1.11% | 3.54 | 3.63 | 144517 | 5158.86 | 0.92% |
| 2025-02-13 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 162156 | 5840.79 | 1.04% |
| 2025-02-12 | 3.58 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 123681 | 4426.62 | 0.79% |
| 2025-02-11 | 3.59 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 155841 | 5584.46 | 1.00% |
| 2025-02-10 | 3.53 | 3.57 | 0.04 | 1.13% | 3.52 | 3.59 | 190740 | 6791.80 | 1.22% |
| 2025-02-07 | 3.49 | 3.53 | 0.04 | 1.15% | 3.47 | 3.56 | 208574 | 7366.08 | 1.33% |
| 2025-02-06 | 3.47 | 3.49 | 0.02 | 0.58% | 3.43 | 3.50 | 142723 | 4953.88 | 0.91% |
| 2025-02-05 | 3.50 | 3.47 | -0.01 | -0.29% | 3.44 | 3.51 | 141779 | 4926.43 | 0.91% |
| 2025-01-27 | 3.46 | 3.48 | 0.02 | 0.58% | 3.46 | 3.55 | 150576 | 5280.41 | 0.96% |
| 2025-01-24 | 3.44 | 3.46 | 0.02 | 0.58% | 3.42 | 3.47 | 130793 | 4508.00 | 0.84% |
| 2025-01-23 | 3.45 | 3.44 | 0.02 | 0.58% | 3.44 | 3.51 | 135194 | 4692.79 | 0.87% |
| 2025-01-22 | 3.44 | 3.42 | -0.02 | -0.58% | 3.39 | 3.44 | 93872 | 3206.98 | 0.60% |
| 2025-01-21 | 3.48 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 88446 | 3047.56 | 0.57% |
| 2025-01-20 | 3.48 | 3.47 | 0.01 | 0.29% | 3.45 | 3.51 | 106423 | 3702.47 | 0.68% |
广东建工(002060)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。
