| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.82 | 3.70 | -0.14 | -3.65% | 3.70 | 3.85 | 316130 | 11870.68 | 2.02% |
| 2025-11-20 | 3.88 | 3.84 | -0.02 | -0.52% | 3.81 | 3.89 | 214675 | 8260.62 | 1.37% |
| 2025-11-19 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 212005 | 8209.69 | 1.36% |
| 2025-11-18 | 4.00 | 3.90 | -0.10 | -2.50% | 3.88 | 4.01 | 318442 | 12475.08 | 2.04% |
| 2025-11-17 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.02 | 243098 | 9694.80 | 1.56% |
| 2025-11-14 | 3.96 | 3.99 | 0.01 | 0.25% | 3.96 | 4.03 | 315895 | 12644.15 | 2.02% |
| 2025-11-13 | 3.94 | 3.98 | 0.03 | 0.76% | 3.92 | 3.99 | 272119 | 10801.34 | 1.74% |
| 2025-11-12 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.03 | 343612 | 13641.65 | 2.20% |
| 2025-11-11 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.03 | 368906 | 14782.72 | 2.36% |
| 2025-11-10 | 3.98 | 3.97 | 0.04 | 1.02% | 3.94 | 4.02 | 320253 | 12693.33 | 2.05% |
| 2025-11-07 | 3.90 | 3.93 | 0.04 | 1.03% | 3.88 | 3.94 | 304373 | 11933.82 | 1.95% |
| 2025-11-06 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 337079 | 13110.47 | 2.16% |
| 2025-11-05 | 3.81 | 3.91 | 0.08 | 2.09% | 3.80 | 3.93 | 518363 | 20116.76 | 3.32% |
| 2025-11-04 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 239500 | 9173.76 | 1.53% |
| 2025-11-03 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.84 | 222755 | 8502.72 | 1.43% |
| 2025-10-31 | 3.81 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 277029 | 10547.68 | 1.77% |
| 2025-10-30 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.84 | 272107 | 10355.65 | 1.74% |
| 2025-10-29 | 3.85 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 199492 | 7637.52 | 1.28% |
| 2025-10-28 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.87 | 245905 | 9453.29 | 1.57% |
| 2025-10-27 | 3.85 | 3.85 | 0.02 | 0.52% | 3.81 | 3.87 | 299757 | 11499.43 | 1.92% |
| 2025-10-24 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 220106 | 8433.20 | 1.41% |
| 2025-10-23 | 3.79 | 3.85 | 0.04 | 1.05% | 3.78 | 3.85 | 230700 | 8796.16 | 1.48% |
| 2025-10-22 | 3.85 | 3.81 | -0.01 | -0.26% | 3.80 | 3.86 | 212387 | 8115.02 | 1.36% |
| 2025-10-21 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.83 | 339819 | 12873.32 | 2.17% |
| 2025-10-20 | 3.74 | 3.72 | 0.01 | 0.27% | 3.71 | 3.76 | 217575 | 8112.22 | 1.39% |
| 2025-10-17 | 3.79 | 3.71 | -0.09 | -2.37% | 3.71 | 3.85 | 350788 | 13186.87 | 2.24% |
| 2025-10-16 | 3.84 | 3.80 | -0.05 | -1.30% | 3.78 | 3.85 | 294642 | 11218.26 | 1.89% |
| 2025-10-15 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 328531 | 12609.94 | 2.10% |
| 2025-10-14 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.91 | 504237 | 19430.26 | 3.23% |
| 2025-10-13 | 3.79 | 3.86 | -0.03 | -0.77% | 3.76 | 3.87 | 484155 | 18442.57 | 3.10% |
| 2025-10-10 | 3.84 | 3.89 | 0.02 | 0.52% | 3.83 | 3.91 | 473245 | 18360.93 | 3.03% |
| 2025-10-09 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 492915 | 18924.90 | 3.15% |
| 2025-09-30 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 521867 | 19872.20 | 3.34% |
| 2025-09-29 | 3.84 | 3.80 | -0.01 | -0.26% | 3.78 | 3.86 | 645626 | 24634.92 | 4.13% |
| 2025-09-26 | 3.92 | 3.81 | -0.14 | -3.54% | 3.81 | 3.98 | 924411 | 35667.13 | 5.92% |
| 2025-09-25 | 4.01 | 3.95 | -0.34 | -7.93% | 3.95 | 4.12 | 1729666 | 69598.70 | 11.07% |
| 2025-09-24 | 4.58 | 4.29 | 0.13 | 3.13% | 4.18 | 4.58 | 2826178 | 124282.69 | 18.08% |
| 2025-09-23 | 3.90 | 4.16 | 0.38 | 10.05% | 3.90 | 4.16 | 1168673 | 48135.89 | 7.48% |
| 2025-09-22 | 3.72 | 3.78 | 0.04 | 1.07% | 3.67 | 3.78 | 244924 | 9080.43 | 1.57% |
| 2025-09-19 | 3.79 | 3.74 | -0.08 | -2.09% | 3.71 | 3.82 | 322075 | 12089.52 | 2.06% |
| 2025-09-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.79 | 3.93 | 574098 | 22153.10 | 3.67% |
| 2025-09-17 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 4.18 | 812913 | 32034.26 | 5.20% |
| 2025-09-16 | 3.85 | 3.85 | 0.05 | 1.32% | 3.80 | 3.95 | 546490 | 21090.37 | 3.50% |
| 2025-09-15 | 3.74 | 3.80 | 0.07 | 1.88% | 3.71 | 3.82 | 389980 | 14702.31 | 2.50% |
| 2025-09-12 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.74 | 231642 | 8596.60 | 1.48% |
| 2025-09-11 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.68 | 146955 | 5373.50 | 0.94% |
| 2025-09-10 | 3.67 | 3.65 | -0.02 | -0.54% | 3.63 | 3.68 | 135787 | 4953.75 | 0.87% |
| 2025-09-09 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.70 | 177453 | 6524.88 | 1.14% |
| 2025-09-08 | 3.64 | 3.68 | 0.05 | 1.38% | 3.63 | 3.70 | 197509 | 7242.24 | 1.26% |
| 2025-09-05 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.64 | 146016 | 5285.81 | 0.93% |
| 2025-09-04 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.63 | 146138 | 5265.21 | 0.94% |
| 2025-09-03 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 159648 | 5755.70 | 1.02% |
| 2025-09-02 | 3.66 | 3.64 | -0.02 | -0.55% | 3.62 | 3.68 | 154262 | 5622.00 | 0.99% |
| 2025-09-01 | 3.65 | 3.66 | 0.01 | 0.27% | 3.61 | 3.67 | 162992 | 5937.92 | 1.04% |
| 2025-08-29 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.69 | 181064 | 6614.31 | 1.16% |
| 2025-08-28 | 3.68 | 3.64 | -0.04 | -1.09% | 3.56 | 3.70 | 314559 | 11445.39 | 2.01% |
| 2025-08-27 | 3.77 | 3.68 | -0.09 | -2.39% | 3.67 | 3.78 | 297973 | 11119.82 | 1.91% |
| 2025-08-26 | 3.75 | 3.77 | 0.02 | 0.53% | 3.72 | 3.78 | 241760 | 9084.16 | 1.55% |
| 2025-08-25 | 3.71 | 3.75 | 0.04 | 1.08% | 3.71 | 3.76 | 275492 | 10314.79 | 1.76% |
| 2025-08-22 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 167134 | 6166.38 | 1.07% |
| 2025-08-21 | 3.69 | 3.70 | 0.01 | 0.27% | 3.69 | 3.72 | 210722 | 7804.00 | 1.35% |
| 2025-08-20 | 3.65 | 3.69 | 0.05 | 1.37% | 3.64 | 3.70 | 218562 | 8007.72 | 1.40% |
| 2025-08-19 | 3.65 | 3.64 | -0.01 | -0.27% | 3.64 | 3.66 | 140032 | 5109.81 | 0.90% |
| 2025-08-18 | 3.66 | 3.65 | -0.01 | -0.27% | 3.64 | 3.68 | 232501 | 8505.50 | 1.49% |
| 2025-08-15 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.67 | 153566 | 5608.80 | 0.98% |
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。
