| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 20.70 | 21.01 | 0.20 | 0.96% | 20.70 | 21.16 | 126433 | 26564.08 | 3.14% |
| 2025-05-28 | 21.14 | 20.81 | -0.34 | -1.61% | 20.73 | 21.24 | 136526 | 28565.30 | 3.39% |
| 2025-05-27 | 21.29 | 21.15 | -0.23 | -1.08% | 20.88 | 21.38 | 166625 | 35090.08 | 4.13% |
| 2025-05-26 | 21.69 | 21.38 | -0.60 | -2.73% | 21.11 | 21.70 | 225280 | 48006.77 | 5.59% |
| 2025-05-23 | 22.80 | 21.98 | -1.31 | -5.62% | 21.90 | 23.21 | 336517 | 75348.16 | 8.35% |
| 2025-05-22 | 23.36 | 23.29 | -0.30 | -1.27% | 22.59 | 24.43 | 481068 | 113501.76 | 11.93% |
| 2025-05-21 | 22.70 | 23.59 | 0.70 | 3.06% | 22.44 | 23.89 | 464172 | 108761.36 | 11.52% |
| 2025-05-20 | 22.75 | 22.89 | 0.19 | 0.84% | 22.35 | 23.48 | 328058 | 74843.15 | 8.14% |
| 2025-05-19 | 22.59 | 22.70 | 0.45 | 2.02% | 22.40 | 23.00 | 263740 | 59739.00 | 6.54% |
| 2025-05-16 | 22.45 | 22.25 | 0.07 | 0.32% | 22.19 | 22.79 | 189844 | 42591.20 | 4.71% |
| 2025-05-15 | 23.10 | 22.18 | -0.99 | -4.27% | 22.15 | 23.10 | 232425 | 52163.32 | 5.77% |
| 2025-05-14 | 23.33 | 23.17 | -0.38 | -1.61% | 23.01 | 23.62 | 250642 | 58140.09 | 6.22% |
| 2025-05-13 | 24.40 | 23.55 | -0.80 | -3.29% | 23.44 | 24.46 | 428797 | 102042.80 | 10.64% |
| 2025-05-12 | 23.10 | 24.35 | 1.22 | 5.27% | 22.82 | 24.75 | 593196 | 142670.31 | 14.72% |
| 2025-05-09 | 24.09 | 23.13 | -1.00 | -4.14% | 22.89 | 24.16 | 466456 | 108724.71 | 11.57% |
| 2025-05-08 | 24.06 | 24.13 | 0.07 | 0.29% | 23.80 | 24.96 | 839182 | 204391.88 | 20.82% |
| 2025-05-07 | 22.25 | 24.06 | 2.19 | 10.01% | 21.77 | 24.06 | 581499 | 134325.75 | 14.43% |
| 2025-05-06 | 20.97 | 21.87 | 0.93 | 4.44% | 20.97 | 22.05 | 318694 | 68714.87 | 7.91% |
| 2025-04-30 | 19.85 | 20.94 | 1.07 | 5.39% | 19.82 | 21.30 | 277723 | 57611.74 | 6.89% |
| 2025-04-29 | 19.75 | 19.87 | 0.16 | 0.81% | 19.52 | 19.98 | 90051 | 17856.00 | 2.23% |
| 2025-04-28 | 19.95 | 19.71 | -0.37 | -1.84% | 19.65 | 20.18 | 98858 | 19570.53 | 2.45% |
| 2025-04-25 | 20.20 | 20.08 | -0.03 | -0.15% | 19.90 | 20.28 | 127716 | 25623.00 | 3.17% |
| 2025-04-24 | 20.73 | 20.11 | -0.81 | -3.87% | 20.01 | 20.82 | 215473 | 43834.03 | 5.35% |
| 2025-04-23 | 20.45 | 20.92 | 0.51 | 2.50% | 20.45 | 21.38 | 289289 | 60420.20 | 7.18% |
| 2025-04-22 | 20.74 | 20.41 | 0.14 | 0.69% | 20.35 | 20.98 | 233376 | 48111.32 | 5.79% |
| 2025-04-21 | 19.71 | 20.27 | 0.49 | 2.48% | 19.55 | 20.29 | 117163 | 23498.42 | 2.91% |
| 2025-04-18 | 19.93 | 19.78 | -0.23 | -1.15% | 19.58 | 20.12 | 102696 | 20306.02 | 2.55% |
| 2025-04-17 | 19.92 | 20.01 | -0.12 | -0.60% | 19.92 | 20.46 | 104845 | 21141.16 | 2.60% |
| 2025-04-16 | 20.43 | 20.13 | -0.41 | -2.00% | 19.86 | 20.69 | 135264 | 27371.94 | 3.36% |
| 2025-04-15 | 20.81 | 20.54 | -0.24 | -1.15% | 20.33 | 20.98 | 164710 | 33931.95 | 4.09% |
| 2025-04-14 | 20.59 | 20.78 | 0.40 | 1.96% | 20.59 | 21.24 | 224731 | 46962.70 | 5.58% |
| 2025-04-11 | 20.05 | 20.38 | 0.11 | 0.54% | 20.05 | 20.63 | 247786 | 50562.11 | 6.15% |
| 2025-04-10 | 20.07 | 20.27 | 0.59 | 3.00% | 20.07 | 20.88 | 428123 | 87898.71 | 10.62% |
| 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% |
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。
