| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.96 | 4.10 | 0.13 | 3.27% | 3.93 | 4.13 | 643394 | 26207.83 | 4.12% |
| 2026-03-24 | 3.85 | 3.97 | 0.17 | 4.47% | 3.78 | 3.97 | 569120 | 22095.39 | 3.64% |
| 2026-03-23 | 3.90 | 3.80 | -0.15 | -3.80% | 3.76 | 3.94 | 632538 | 24357.31 | 4.05% |
| 2026-03-20 | 3.99 | 3.95 | -0.05 | -1.25% | 3.94 | 4.07 | 486166 | 19436.35 | 3.11% |
| 2026-03-19 | 4.00 | 4.00 | -0.02 | -0.50% | 3.98 | 4.07 | 432886 | 17430.87 | 2.77% |
| 2026-03-18 | 4.02 | 4.02 | 0.01 | 0.25% | 3.98 | 4.12 | 449870 | 18154.62 | 2.88% |
| 2026-03-17 | 4.07 | 4.01 | -0.02 | -0.50% | 4.01 | 4.12 | 400579 | 16266.06 | 2.56% |
| 2026-03-16 | 4.14 | 4.03 | -0.14 | -3.36% | 4.01 | 4.18 | 650829 | 26429.46 | 4.16% |
| 2026-03-13 | 4.25 | 4.17 | -0.05 | -1.18% | 4.14 | 4.34 | 898959 | 37784.49 | 5.75% |
| 2026-03-12 | 4.10 | 4.22 | 0.12 | 2.93% | 4.08 | 4.22 | 843640 | 35063.89 | 5.40% |
| 2026-03-11 | 3.98 | 4.10 | 0.12 | 3.02% | 3.93 | 4.10 | 656376 | 26639.66 | 4.20% |
| 2026-03-10 | 3.98 | 3.98 | 0.01 | 0.25% | 3.93 | 4.03 | 349516 | 13925.33 | 2.24% |
| 2026-03-09 | 3.94 | 3.97 | 0.01 | 0.25% | 3.92 | 3.98 | 363472 | 14383.01 | 2.33% |
| 2026-03-06 | 3.86 | 3.96 | 0.07 | 1.80% | 3.85 | 3.97 | 364655 | 14362.39 | 2.33% |
| 2026-03-05 | 3.86 | 3.89 | 0.05 | 1.30% | 3.85 | 3.91 | 219959 | 8549.98 | 1.41% |
| 2026-03-04 | 3.85 | 3.84 | -0.04 | -1.03% | 3.83 | 3.90 | 278934 | 10762.03 | 1.78% |
| 2026-03-03 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 3.97 | 357607 | 13968.63 | 2.29% |
| 2026-03-02 | 3.90 | 3.93 | -0.01 | -0.25% | 3.87 | 3.95 | 372970 | 14595.36 | 2.39% |
| 2026-02-27 | 3.86 | 3.94 | 0.06 | 1.55% | 3.85 | 3.94 | 273725 | 10698.97 | 1.75% |
| 2026-02-26 | 3.86 | 3.88 | 0.03 | 0.78% | 3.83 | 3.89 | 273941 | 10581.71 | 1.75% |
| 2026-02-25 | 3.82 | 3.85 | 0.03 | 0.79% | 3.80 | 3.88 | 295906 | 11405.77 | 1.89% |
| 2026-02-24 | 3.73 | 3.82 | 0.11 | 2.96% | 3.72 | 3.83 | 318599 | 12093.36 | 2.04% |
| 2026-02-13 | 3.77 | 3.71 | -0.07 | -1.85% | 3.70 | 3.78 | 230001 | 8597.31 | 1.47% |
| 2026-02-12 | 3.79 | 3.78 | 0.00 | 0.00% | 3.76 | 3.80 | 187497 | 7089.13 | 1.20% |
| 2026-02-11 | 3.77 | 3.78 | 0.00 | 0.00% | 3.76 | 3.80 | 154808 | 5859.83 | 0.99% |
| 2026-02-10 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.81 | 200290 | 7571.28 | 1.28% |
| 2026-02-09 | 3.80 | 3.81 | 0.04 | 1.06% | 3.79 | 3.84 | 259133 | 9881.67 | 1.66% |
| 2026-02-06 | 3.76 | 3.77 | -0.02 | -0.53% | 3.75 | 3.81 | 270721 | 10243.24 | 1.73% |
| 2026-02-05 | 3.82 | 3.79 | 0.00 | 0.00% | 3.77 | 3.92 | 458912 | 17479.71 | 2.94% |
| 2026-02-04 | 3.71 | 3.79 | 0.08 | 2.16% | 3.70 | 3.79 | 380243 | 14300.85 | 2.43% |
| 2026-02-03 | 3.74 | 3.71 | 0.00 | 0.00% | 3.71 | 3.77 | 271920 | 10156.49 | 1.74% |
| 2026-02-02 | 3.79 | 3.71 | -0.10 | -2.62% | 3.71 | 3.81 | 289844 | 10900.56 | 1.85% |
| 2026-01-30 | 3.77 | 3.81 | 0.00 | 0.00% | 3.75 | 3.84 | 286223 | 10853.56 | 1.83% |
| 2026-01-29 | 3.77 | 3.81 | 0.01 | 0.26% | 3.75 | 3.93 | 411378 | 15735.43 | 2.63% |
| 2026-01-28 | 3.76 | 3.80 | 0.03 | 0.80% | 3.74 | 3.83 | 251166 | 9529.89 | 1.61% |
| 2026-01-27 | 3.82 | 3.77 | -0.06 | -1.57% | 3.71 | 3.82 | 298209 | 11200.66 | 1.91% |
| 2026-01-26 | 3.84 | 3.83 | 0.00 | 0.00% | 3.78 | 3.85 | 279701 | 10682.24 | 1.79% |
| 2026-01-23 | 3.82 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 268602 | 10286.38 | 1.72% |
| 2026-01-22 | 3.77 | 3.81 | 0.05 | 1.33% | 3.76 | 3.82 | 224908 | 8526.50 | 1.44% |
| 2026-01-21 | 3.79 | 3.76 | -0.05 | -1.31% | 3.76 | 3.81 | 265780 | 10037.86 | 1.70% |
| 2026-01-20 | 3.73 | 3.81 | 0.08 | 2.14% | 3.72 | 3.81 | 426234 | 16091.55 | 2.73% |
| 2026-01-19 | 3.69 | 3.73 | 0.03 | 0.81% | 3.68 | 3.74 | 199427 | 7416.82 | 1.28% |
| 2026-01-16 | 3.69 | 3.70 | 0.02 | 0.54% | 3.69 | 3.76 | 272411 | 10134.26 | 1.74% |
| 2026-01-15 | 3.67 | 3.68 | -0.02 | -0.54% | 3.66 | 3.70 | 146809 | 5398.29 | 0.94% |
| 2026-01-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.65 | 3.74 | 326409 | 12090.96 | 2.09% |
| 2026-01-13 | 3.70 | 3.72 | 0.03 | 0.81% | 3.67 | 3.74 | 293016 | 10870.11 | 1.87% |
| 2026-01-12 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 255580 | 9406.39 | 1.64% |
| 2026-01-09 | 3.66 | 3.67 | 0.02 | 0.55% | 3.64 | 3.68 | 182286 | 6680.57 | 1.17% |
| 2026-01-08 | 3.63 | 3.65 | 0.02 | 0.55% | 3.62 | 3.66 | 162159 | 5914.33 | 1.04% |
| 2026-01-07 | 3.68 | 3.63 | -0.04 | -1.09% | 3.63 | 3.69 | 167932 | 6132.10 | 1.07% |
| 2026-01-06 | 3.62 | 3.67 | 0.06 | 1.66% | 3.61 | 3.69 | 213261 | 7802.63 | 1.36% |
| 2026-01-05 | 3.60 | 3.61 | 0.01 | 0.28% | 3.60 | 3.64 | 196408 | 7099.70 | 1.26% |
| 2025-12-31 | 3.63 | 3.60 | -0.02 | -0.55% | 3.59 | 3.65 | 131032 | 4724.44 | 0.84% |
| 2025-12-30 | 3.67 | 3.62 | -0.06 | -1.63% | 3.61 | 3.67 | 147577 | 5368.24 | 0.94% |
| 2025-12-29 | 3.71 | 3.68 | -0.02 | -0.54% | 3.67 | 3.74 | 175527 | 6500.64 | 1.12% |
| 2025-12-26 | 3.70 | 3.70 | 0.00 | 0.00% | 3.69 | 3.73 | 168657 | 6257.35 | 1.08% |
| 2025-12-25 | 3.70 | 3.70 | 0.01 | 0.27% | 3.69 | 3.72 | 120638 | 4471.84 | 0.77% |
| 2025-12-24 | 3.67 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 112850 | 4159.06 | 0.72% |
| 2025-12-23 | 3.66 | 3.68 | 0.00 | 0.00% | 3.65 | 3.70 | 102767 | 3772.41 | 0.66% |
| 2025-12-22 | 3.68 | 3.68 | 0.01 | 0.27% | 3.66 | 3.69 | 114356 | 4206.02 | 0.73% |
| 2025-12-19 | 3.58 | 3.67 | 0.09 | 2.51% | 3.58 | 3.67 | 214552 | 7802.11 | 1.37% |
| 2025-12-18 | 3.62 | 3.58 | -0.02 | -0.56% | 3.58 | 3.63 | 123029 | 4432.91 | 0.79% |
| 2025-12-17 | 3.57 | 3.60 | 0.01 | 0.28% | 3.55 | 3.62 | 165457 | 5924.53 | 1.06% |
| 2025-12-16 | 3.65 | 3.59 | -0.06 | -1.64% | 3.57 | 3.66 | 211104 | 7583.50 | 1.35% |
| 2025-12-15 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.68 | 156998 | 5739.02 | 1.00% |
| 2025-12-12 | 3.69 | 3.66 | -0.04 | -1.08% | 3.66 | 3.71 | 187186 | 6897.04 | 1.20% |
| 2025-12-11 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 185708 | 6879.80 | 1.19% |
| 2025-12-10 | 3.73 | 3.74 | 0.00 | 0.00% | 3.71 | 3.75 | 153919 | 5745.94 | 0.98% |
| 2025-12-09 | 3.79 | 3.74 | -0.05 | -1.32% | 3.73 | 3.80 | 158054 | 5934.01 | 1.01% |
| 2025-12-08 | 3.83 | 3.79 | -0.06 | -1.56% | 3.79 | 3.85 | 197396 | 7523.02 | 1.26% |
| 2025-12-05 | 3.81 | 3.85 | 0.04 | 1.05% | 3.78 | 3.86 | 153634 | 5872.19 | 0.98% |
| 2025-12-04 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 153651 | 5866.65 | 0.98% |
| 2025-12-03 | 3.83 | 3.82 | -0.02 | -0.52% | 3.80 | 3.84 | 170816 | 6523.35 | 1.09% |
| 2025-12-02 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.85 | 180867 | 6914.52 | 1.16% |
| 2025-12-01 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 226188 | 8667.07 | 1.45% |
| 2025-11-28 | 3.73 | 3.86 | 0.12 | 3.21% | 3.71 | 3.88 | 396226 | 15100.60 | 2.54% |
| 2025-11-27 | 3.81 | 3.74 | -0.10 | -2.60% | 3.74 | 3.81 | 347266 | 13068.25 | 2.22% |
| 2025-11-26 | 3.78 | 3.84 | 0.08 | 2.13% | 3.77 | 3.96 | 519783 | 20044.76 | 3.33% |
| 2025-11-25 | 3.78 | 3.76 | 0.05 | 1.35% | 3.75 | 3.80 | 239317 | 9032.96 | 1.53% |
| 2025-11-24 | 3.73 | 3.71 | 0.01 | 0.27% | 3.70 | 3.75 | 225109 | 8393.28 | 1.44% |
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。
