| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 3.44 | 3.46 | 0.00 | 0.00% | 3.41 | 3.47 | 99488 | 3431.37 | 0.64% |
| 2025-01-16 | 3.44 | 3.46 | 0.02 | 0.58% | 3.43 | 3.51 | 143722 | 4995.05 | 0.92% |
| 2025-01-15 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 131484 | 4518.84 | 0.84% |
| 2025-01-14 | 3.40 | 3.48 | 0.07 | 2.05% | 3.40 | 3.48 | 159138 | 5487.13 | 1.02% |
| 2025-01-13 | 3.36 | 3.41 | 0.03 | 0.89% | 3.34 | 3.41 | 131754 | 4456.03 | 0.84% |
| 2025-01-10 | 3.44 | 3.38 | -0.06 | -1.74% | 3.36 | 3.46 | 148687 | 5068.61 | 0.95% |
| 2025-01-09 | 3.48 | 3.44 | -0.06 | -1.71% | 3.43 | 3.48 | 152085 | 5253.91 | 0.97% |
| 2025-01-08 | 3.54 | 3.50 | -0.03 | -0.85% | 3.43 | 3.55 | 186328 | 6493.55 | 1.19% |
| 2025-01-07 | 3.57 | 3.53 | -0.04 | -1.12% | 3.50 | 3.58 | 158843 | 5607.79 | 1.02% |
| 2025-01-06 | 3.52 | 3.57 | 0.05 | 1.42% | 3.48 | 3.59 | 173559 | 6168.64 | 1.11% |
| 2025-01-03 | 3.59 | 3.52 | -0.05 | -1.40% | 3.50 | 3.62 | 196482 | 6994.87 | 1.26% |
| 2025-01-02 | 3.66 | 3.57 | -0.09 | -2.46% | 3.54 | 3.69 | 209456 | 7578.95 | 1.34% |
| 2024-12-31 | 3.74 | 3.66 | -0.08 | -2.14% | 3.66 | 3.77 | 202806 | 7502.29 | 1.30% |
| 2024-12-30 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.77 | 138119 | 5157.93 | 0.88% |
| 2024-12-27 | 3.70 | 3.77 | 0.07 | 1.89% | 3.69 | 3.77 | 171212 | 6415.71 | 1.10% |
| 2024-12-26 | 3.71 | 3.70 | -0.03 | -0.80% | 3.70 | 3.75 | 120814 | 4489.28 | 0.77% |
| 2024-12-25 | 3.81 | 3.73 | -0.01 | -0.27% | 3.69 | 3.81 | 180846 | 6740.94 | 1.16% |
| 2024-12-24 | 3.71 | 3.74 | 0.03 | 0.81% | 3.71 | 3.77 | 151982 | 5689.44 | 0.97% |
| 2024-12-23 | 3.77 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 202080 | 7545.59 | 1.29% |
| 2024-12-20 | 3.83 | 3.76 | -0.08 | -2.08% | 3.76 | 3.85 | 245195 | 9276.58 | 1.57% |
| 2024-12-19 | 3.84 | 3.84 | -0.02 | -0.52% | 3.77 | 3.85 | 195049 | 7433.72 | 1.25% |
| 2024-12-18 | 3.86 | 3.86 | 0.00 | 0.00% | 3.86 | 3.93 | 191639 | 7445.06 | 1.23% |
| 2024-12-17 | 3.93 | 3.86 | -0.06 | -1.53% | 3.84 | 3.93 | 237853 | 9224.05 | 1.52% |
| 2024-12-16 | 3.94 | 3.92 | -0.03 | -0.76% | 3.89 | 3.98 | 220938 | 8675.99 | 1.41% |
| 2024-12-13 | 4.05 | 3.95 | -0.12 | -2.95% | 3.94 | 4.06 | 292354 | 11632.90 | 1.87% |
| 2024-12-12 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.08 | 262291 | 10626.85 | 1.68% |
| 2024-12-11 | 3.95 | 4.03 | 0.06 | 1.51% | 3.94 | 4.04 | 240987 | 9667.56 | 1.54% |
| 2024-12-10 | 4.08 | 3.97 | -0.03 | -0.75% | 3.96 | 4.12 | 333778 | 13431.14 | 2.14% |
| 2024-12-09 | 4.03 | 4.00 | -0.03 | -0.74% | 3.95 | 4.05 | 315518 | 12605.67 | 2.02% |
| 2024-12-06 | 3.91 | 4.03 | 0.15 | 3.87% | 3.88 | 4.10 | 581841 | 23279.24 | 3.72% |
| 2024-12-05 | 3.85 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 141735 | 5482.39 | 0.91% |
| 2024-12-04 | 3.94 | 3.86 | -0.08 | -2.03% | 3.84 | 3.94 | 204636 | 7949.15 | 1.31% |
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。
