| 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 | 17.73 | 19.68 | 1.79 | 10.01% | 16.41 | 19.68 | 301886 | 55681.48 | 7.49% |
| 2025-04-08 | 17.30 | 17.89 | -0.73 | -3.92% | 17.20 | 18.34 | 265159 | 46791.52 | 6.58% |
| 2025-04-07 | 19.06 | 18.62 | -2.07 | -10.00% | 18.62 | 19.59 | 67251 | 12702.83 | 1.67% |
| 2025-04-03 | 20.96 | 20.69 | -0.44 | -2.08% | 20.60 | 21.22 | 97555 | 20357.81 | 2.42% |
| 2025-04-02 | 21.15 | 21.13 | 0.04 | 0.19% | 20.98 | 21.31 | 94957 | 20103.54 | 2.36% |
| 2025-04-01 | 21.31 | 21.09 | -0.21 | -0.99% | 21.03 | 21.60 | 100035 | 21260.30 | 2.48% |
| 2025-03-31 | 21.50 | 21.30 | -0.31 | -1.43% | 20.61 | 21.58 | 160878 | 33745.48 | 3.99% |
| 2025-03-28 | 21.80 | 21.61 | -0.36 | -1.64% | 21.51 | 22.08 | 133552 | 28991.03 | 3.31% |
| 2025-03-27 | 22.14 | 21.97 | -0.31 | -1.39% | 21.90 | 22.48 | 128034 | 28317.59 | 3.18% |
| 2025-03-26 | 22.01 | 22.28 | 0.16 | 0.72% | 21.96 | 22.69 | 141449 | 31691.15 | 3.51% |
| 2025-03-25 | 22.79 | 22.12 | -0.87 | -3.78% | 22.11 | 22.85 | 180935 | 40553.52 | 4.49% |
| 2025-03-24 | 24.24 | 22.99 | -1.54 | -6.28% | 22.15 | 24.40 | 360342 | 82860.96 | 8.94% |
| 2025-03-21 | 25.55 | 24.53 | -0.80 | -3.16% | 24.24 | 26.02 | 337900 | 83772.30 | 8.38% |
| 2025-03-20 | 24.90 | 25.33 | -0.08 | -0.31% | 24.70 | 26.10 | 434427 | 110436.91 | 10.78% |
| 2025-03-19 | 24.40 | 25.41 | 0.70 | 2.83% | 24.25 | 26.57 | 586928 | 150247.17 | 14.56% |
| 2025-03-18 | 24.20 | 24.71 | 0.39 | 1.60% | 24.04 | 25.16 | 321160 | 79095.41 | 7.97% |
| 2025-03-17 | 24.21 | 24.32 | 0.10 | 0.41% | 23.96 | 24.43 | 160002 | 38813.07 | 3.97% |
| 2025-03-14 | 23.85 | 24.22 | 0.37 | 1.55% | 23.61 | 24.43 | 204945 | 49406.11 | 5.08% |
| 2025-03-13 | 24.50 | 23.85 | -0.82 | -3.32% | 23.51 | 24.58 | 223690 | 53474.59 | 5.55% |
| 2025-03-12 | 24.74 | 24.67 | -0.13 | -0.52% | 24.64 | 25.29 | 209527 | 52120.95 | 5.20% |
| 2025-03-11 | 24.47 | 24.80 | -0.16 | -0.64% | 24.32 | 25.03 | 208445 | 51458.50 | 5.17% |
| 2025-03-10 | 25.10 | 24.96 | -0.08 | -0.32% | 24.70 | 25.27 | 202988 | 50718.08 | 5.04% |
| 2025-03-07 | 24.90 | 25.04 | -0.14 | -0.56% | 24.72 | 25.89 | 365263 | 92165.29 | 9.06% |
| 2025-03-06 | 25.16 | 25.18 | 0.12 | 0.48% | 24.90 | 25.46 | 338964 | 85366.28 | 8.41% |
| 2025-03-05 | 25.71 | 25.06 | -0.48 | -1.88% | 24.67 | 26.11 | 586348 | 148188.42 | 14.55% |
| 2025-03-04 | 22.99 | 25.54 | 2.32 | 9.99% | 22.81 | 25.54 | 542416 | 134985.09 | 13.46% |
| 2025-03-03 | 23.62 | 23.22 | -0.58 | -2.44% | 22.97 | 23.98 | 267610 | 62793.34 | 6.64% |
| 2025-02-28 | 25.36 | 23.80 | -2.00 | -7.75% | 23.74 | 25.36 | 387112 | 94493.77 | 9.60% |
| 2025-02-27 | 26.97 | 25.80 | -1.90 | -6.86% | 25.30 | 26.97 | 669537 | 175314.89 | 16.61% |
| 2025-02-26 | 26.70 | 27.70 | 1.30 | 4.92% | 26.31 | 28.70 | 872990 | 242903.05 | 21.66% |
| 2025-02-25 | 26.68 | 26.40 | -0.42 | -1.57% | 26.26 | 27.35 | 411544 | 110173.15 | 10.21% |
| 2025-02-24 | 26.17 | 26.82 | 0.24 | 0.90% | 25.63 | 27.77 | 508393 | 136603.08 | 12.61% |
| 2025-02-21 | 26.80 | 26.58 | -1.01 | -3.66% | 26.14 | 27.00 | 550623 | 145603.81 | 13.66% |
| 2025-02-20 | 26.80 | 27.59 | 0.83 | 3.10% | 25.90 | 28.50 | 748037 | 205107.16 | 18.56% |
| 2025-02-19 | 25.79 | 26.76 | 0.59 | 2.25% | 25.35 | 27.15 | 500046 | 133181.11 | 12.41% |
| 2025-02-18 | 25.83 | 26.17 | 0.20 | 0.77% | 25.54 | 26.90 | 485595 | 127857.20 | 12.05% |
| 2025-02-17 | 25.10 | 25.97 | 0.67 | 2.65% | 25.06 | 25.98 | 435815 | 111663.23 | 10.81% |
| 2025-02-14 | 26.12 | 25.30 | -1.72 | -6.37% | 25.04 | 26.55 | 578296 | 148280.62 | 14.35% |
| 2025-02-13 | 28.28 | 27.02 | -1.76 | -6.12% | 27.00 | 28.78 | 617932 | 171008.00 | 15.33% |
| 2025-02-12 | 28.20 | 28.78 | -0.15 | -0.52% | 27.60 | 29.40 | 571017 | 162337.56 | 14.17% |
| 2025-02-11 | 30.77 | 28.93 | -1.84 | -5.98% | 28.50 | 30.78 | 856475 | 250923.62 | 21.25% |
| 2025-02-10 | 29.18 | 30.77 | 2.19 | 7.66% | 28.30 | 30.94 | 1072205 | 319118.44 | 26.60% |
| 2025-02-07 | 28.28 | 28.58 | 0.00 | 0.00% | 27.81 | 29.30 | 756717 | 216360.58 | 18.77% |
| 2025-02-06 | 26.82 | 28.58 | 1.15 | 4.19% | 26.82 | 28.85 | 757931 | 214149.61 | 18.80% |
| 2025-02-05 | 29.54 | 27.43 | -2.37 | -7.95% | 27.38 | 30.20 | 893452 | 253501.47 | 22.16% |
| 2025-01-27 | 30.68 | 29.80 | -0.91 | -2.96% | 29.66 | 33.25 | 825476 | 256593.44 | 20.48% |
| 2025-01-24 | 28.60 | 30.71 | 1.64 | 5.64% | 28.35 | 31.46 | 936093 | 283177.94 | 23.22% |
| 2025-01-23 | 31.70 | 29.07 | -2.44 | -7.74% | 28.95 | 31.84 | 953071 | 289450.53 | 23.64% |
| 2025-01-22 | 32.05 | 31.51 | -1.44 | -4.37% | 31.06 | 32.85 | 918866 | 291902.66 | 22.80% |
| 2025-01-21 | 30.00 | 32.95 | 2.45 | 8.03% | 28.33 | 33.55 | 1380270 | 432166.16 | 34.24% |
| 2025-01-20 | 28.30 | 30.50 | 1.55 | 5.35% | 28.12 | 31.44 | 994060 | 301113.94 | 24.66% |
| 2025-01-17 | 30.51 | 28.95 | -1.56 | -5.11% | 27.49 | 31.50 | 1077219 | 317533.81 | 26.72% |
| 2025-01-16 | 34.65 | 30.51 | -3.39 | -10.00% | 30.51 | 35.09 | 1258880 | 406374.78 | 31.23% |
| 2025-01-15 | 31.70 | 33.90 | 3.08 | 9.99% | 31.59 | 33.90 | 845539 | 279631.78 | 20.98% |
| 2025-01-14 | 25.22 | 30.82 | 2.80 | 9.99% | 25.22 | 30.82 | 1247183 | 349460.31 | 30.94% |
| 2025-01-13 | 31.17 | 28.02 | -3.11 | -9.99% | 28.02 | 31.98 | 897425 | 272914.88 | 22.26% |
| 2025-01-10 | 29.00 | 31.13 | 2.83 | 10.00% | 28.35 | 31.13 | 991168 | 305507.72 | 24.59% |
| 2025-01-09 | 28.80 | 28.30 | -1.70 | -5.67% | 27.20 | 30.35 | 1019230 | 295673.28 | 25.28% |
| 2025-01-08 | 28.16 | 30.00 | 1.00 | 3.45% | 26.66 | 30.46 | 1094614 | 311980.75 | 27.16% |
| 2025-01-07 | 27.70 | 29.00 | 1.30 | 4.69% | 25.50 | 29.58 | 1208046 | 333901.84 | 29.97% |
| 2025-01-06 | 26.00 | 27.70 | 1.40 | 5.32% | 25.03 | 28.93 | 1279762 | 358833.44 | 31.75% |
| 2025-01-03 | 26.00 | 26.30 | 0.70 | 2.73% | 23.91 | 27.37 | 1323912 | 344034.91 | 32.84% |
| 2025-01-02 | 25.00 | 25.60 | 2.33 | 10.01% | 25.00 | 25.60 | 928304 | 236534.55 | 23.03% |
| 2024-12-31 | 20.75 | 23.27 | 2.12 | 10.02% | 19.68 | 23.27 | 1054796 | 233893.53 | 26.17% |
| 2024-12-30 | 22.12 | 21.15 | -2.35 | -10.00% | 21.15 | 22.96 | 805114 | 175580.59 | 19.97% |
| 2024-12-27 | 23.80 | 23.50 | 1.19 | 5.33% | 20.68 | 24.54 | 1389079 | 323150.00 | 34.46% |
| 2024-12-26 | 20.70 | 22.31 | 0.93 | 4.35% | 20.57 | 23.52 | 1127564 | 253347.50 | 27.97% |
| 2024-12-25 | 19.84 | 21.38 | 1.60 | 8.09% | 19.31 | 21.76 | 1099412 | 230192.75 | 27.27% |
| 2024-12-24 | 19.56 | 19.78 | 1.09 | 5.83% | 18.74 | 20.14 | 803597 | 157417.06 | 19.94% |
| 2024-12-23 | 20.79 | 18.69 | -2.08 | -10.01% | 18.69 | 20.94 | 599837 | 119090.24 | 14.88% |
| 2024-12-20 | 20.40 | 20.77 | 0.22 | 1.07% | 19.40 | 21.15 | 866807 | 176233.47 | 21.50% |
| 2024-12-19 | 20.58 | 20.55 | -0.52 | -2.47% | 20.18 | 22.22 | 980064 | 208170.88 | 24.31% |
| 2024-12-18 | 20.59 | 21.07 | -1.81 | -7.91% | 20.59 | 21.79 | 1345424 | 279381.72 | 33.38% |
| 2024-12-17 | 22.88 | 22.88 | -2.54 | -9.99% | 22.88 | 22.88 | 26862 | 6146.03 | 0.67% |
| 2024-12-16 | 29.00 | 25.42 | -2.82 | -9.99% | 25.42 | 31.06 | 1171155 | 342870.72 | 29.05% |
| 2024-12-13 | 27.40 | 28.24 | 2.57 | 10.01% | 27.40 | 28.24 | 714246 | 200931.66 | 17.72% |
| 2024-12-12 | 25.67 | 25.67 | 2.33 | 9.98% | 24.97 | 25.67 | 428646 | 109929.86 | 10.63% |
| 2024-12-11 | 22.30 | 23.34 | 2.12 | 9.99% | 20.22 | 23.34 | 888684 | 200385.97 | 22.05% |
| 2024-12-10 | 19.38 | 21.22 | 1.93 | 10.01% | 19.38 | 21.22 | 546546 | 113549.38 | 13.56% |
| 2024-12-09 | 18.00 | 19.29 | 0.94 | 5.12% | 16.73 | 20.19 | 1142408 | 217393.09 | 28.34% |
建设工业(002265)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。
