| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 28.39 | 28.69 | 0.42 | 1.49% | 28.39 | 29.29 | 153530 | 44327.97 | 3.81% |
| 2025-10-23 | 28.18 | 28.27 | 0.02 | 0.07% | 27.91 | 28.81 | 110900 | 31340.45 | 2.75% |
| 2025-10-22 | 28.50 | 28.25 | -0.45 | -1.57% | 28.18 | 28.75 | 93260 | 26483.37 | 2.31% |
| 2025-10-21 | 28.30 | 28.70 | 0.35 | 1.23% | 28.08 | 28.88 | 125973 | 35927.43 | 3.13% |
| 2025-10-20 | 28.07 | 28.35 | 0.28 | 1.00% | 27.81 | 28.67 | 124814 | 35310.61 | 3.10% |
| 2025-10-17 | 29.50 | 28.07 | -1.77 | -5.93% | 28.00 | 29.60 | 214386 | 61440.83 | 5.32% |
| 2025-10-16 | 29.71 | 29.84 | -0.22 | -0.73% | 29.70 | 30.65 | 162397 | 48897.21 | 4.03% |
| 2025-10-15 | 31.15 | 30.06 | -1.43 | -4.54% | 29.40 | 31.48 | 253629 | 75878.87 | 6.29% |
| 2025-10-14 | 33.00 | 31.49 | -1.51 | -4.58% | 31.08 | 33.00 | 386314 | 122573.90 | 9.58% |
| 2025-10-13 | 30.02 | 33.00 | 1.49 | 4.73% | 29.85 | 33.44 | 499139 | 162197.03 | 12.38% |
| 2025-10-10 | 29.81 | 31.51 | 1.70 | 5.70% | 29.66 | 32.56 | 481217 | 149595.31 | 11.94% |
| 2025-10-09 | 29.65 | 29.81 | -0.03 | -0.10% | 29.30 | 29.96 | 122800 | 36450.45 | 3.05% |
| 2025-09-30 | 29.60 | 29.84 | 0.44 | 1.50% | 29.43 | 30.10 | 138407 | 41258.11 | 3.43% |
| 2025-09-29 | 29.49 | 29.40 | -0.15 | -0.51% | 28.87 | 29.65 | 137606 | 40275.36 | 3.41% |
| 2025-09-26 | 29.53 | 29.55 | -0.11 | -0.37% | 29.51 | 30.35 | 157225 | 47003.41 | 3.90% |
| 2025-09-25 | 30.08 | 29.66 | -0.68 | -2.24% | 29.62 | 30.18 | 123933 | 36924.41 | 3.07% |
| 2025-09-24 | 30.00 | 30.34 | 0.16 | 0.53% | 29.80 | 30.39 | 133218 | 40090.47 | 3.30% |
| 2025-09-23 | 30.72 | 30.18 | -0.74 | -2.39% | 29.40 | 31.04 | 173265 | 52016.49 | 4.30% |
| 2025-09-22 | 30.62 | 30.92 | -0.16 | -0.51% | 30.43 | 30.98 | 144813 | 44490.92 | 3.59% |
| 2025-09-19 | 30.48 | 31.08 | 0.23 | 0.75% | 30.48 | 31.88 | 212260 | 66305.12 | 5.27% |
| 2025-09-18 | 31.10 | 30.85 | -0.28 | -0.90% | 30.39 | 32.11 | 278021 | 87120.84 | 6.90% |
| 2025-09-17 | 31.06 | 31.13 | -0.20 | -0.64% | 31.00 | 31.36 | 131774 | 41040.34 | 3.27% |
| 2025-09-16 | 30.80 | 31.33 | 0.45 | 1.46% | 30.40 | 31.38 | 191678 | 59256.55 | 4.76% |
| 2025-09-15 | 31.45 | 30.88 | -0.52 | -1.66% | 30.87 | 31.64 | 190214 | 59164.03 | 4.72% |
| 2025-09-12 | 30.94 | 31.40 | 0.73 | 2.38% | 30.70 | 32.18 | 327893 | 103510.95 | 8.13% |
| 2025-09-11 | 29.76 | 30.67 | 0.89 | 2.99% | 29.52 | 30.76 | 232282 | 70365.82 | 5.76% |
| 2025-09-10 | 29.39 | 29.78 | 0.38 | 1.29% | 29.29 | 30.14 | 182321 | 54362.14 | 4.52% |
| 2025-09-09 | 30.38 | 29.40 | -0.75 | -2.49% | 29.20 | 30.42 | 208894 | 62198.47 | 5.18% |
| 2025-09-08 | 30.38 | 30.15 | -0.22 | -0.72% | 29.88 | 30.80 | 247066 | 74770.51 | 6.13% |
| 2025-09-05 | 29.21 | 30.37 | -1.48 | -4.65% | 29.21 | 31.97 | 402466 | 121887.32 | 9.98% |
| 2025-09-04 | 33.56 | 31.85 | -3.54 | -10.00% | 31.85 | 33.79 | 206449 | 66292.56 | 5.12% |
| 2025-09-03 | 39.80 | 35.39 | -3.93 | -9.99% | 35.39 | 39.84 | 412870 | 151585.27 | 10.24% |
| 2025-09-02 | 38.41 | 39.32 | 0.29 | 0.74% | 37.02 | 40.99 | 453332 | 175885.89 | 11.25% |
| 2025-09-01 | 40.77 | 39.03 | -1.73 | -4.24% | 38.31 | 40.78 | 396077 | 156373.28 | 9.83% |
| 2025-08-29 | 38.30 | 40.76 | 1.96 | 5.05% | 37.81 | 41.00 | 669312 | 264100.31 | 16.60% |
| 2025-08-28 | 36.35 | 38.80 | 2.11 | 5.75% | 35.03 | 39.33 | 487046 | 178553.62 | 12.08% |
| 2025-08-27 | 37.84 | 36.69 | -1.15 | -3.04% | 36.64 | 38.00 | 301496 | 112523.71 | 7.48% |
| 2025-08-26 | 39.11 | 37.84 | -1.31 | -3.35% | 37.75 | 39.14 | 346122 | 132321.56 | 8.59% |
| 2025-08-25 | 38.98 | 39.15 | 0.18 | 0.46% | 38.70 | 39.77 | 342027 | 134207.66 | 8.48% |
| 2025-08-22 | 37.44 | 38.97 | 0.66 | 1.72% | 37.29 | 39.25 | 351464 | 134756.30 | 8.72% |
| 2025-08-21 | 39.12 | 38.31 | -1.31 | -3.31% | 38.27 | 39.49 | 322090 | 124531.27 | 7.99% |
| 2025-08-20 | 39.40 | 39.62 | 0.02 | 0.05% | 39.14 | 40.80 | 368089 | 146690.53 | 9.13% |
| 2025-08-19 | 40.70 | 39.60 | -1.33 | -3.25% | 39.15 | 40.70 | 424325 | 168824.11 | 10.53% |
| 2025-08-18 | 39.41 | 40.93 | 1.98 | 5.08% | 39.01 | 41.50 | 549552 | 221004.70 | 13.63% |
| 2025-08-15 | 38.71 | 38.95 | -0.55 | -1.39% | 38.00 | 39.15 | 453584 | 174842.22 | 11.25% |
| 2025-08-14 | 42.40 | 39.50 | -3.38 | -7.88% | 39.49 | 43.02 | 720517 | 291140.59 | 17.87% |
| 2025-08-13 | 41.01 | 42.88 | 1.09 | 2.61% | 41.01 | 43.81 | 687029 | 293922.03 | 17.04% |
| 2025-08-12 | 42.92 | 41.79 | -1.47 | -3.40% | 41.50 | 43.37 | 571907 | 240931.09 | 14.19% |
| 2025-08-11 | 41.64 | 43.26 | 1.23 | 2.93% | 41.64 | 44.43 | 687254 | 296705.50 | 17.05% |
| 2025-08-08 | 41.51 | 42.03 | -0.45 | -1.06% | 41.51 | 44.28 | 652881 | 280391.75 | 16.20% |
| 2025-08-07 | 44.45 | 42.48 | -2.41 | -5.37% | 42.00 | 44.79 | 837708 | 359404.62 | 20.78% |
| 2025-08-06 | 42.02 | 44.89 | 3.00 | 7.16% | 41.13 | 45.65 | 1044684 | 455489.78 | 25.92% |
| 2025-08-05 | 42.85 | 41.89 | 1.61 | 4.00% | 41.40 | 44.30 | 1154652 | 491489.78 | 28.64% |
| 2025-08-04 | 37.27 | 40.28 | 3.66 | 9.99% | 37.27 | 40.28 | 826943 | 324866.00 | 20.51% |
| 2025-08-01 | 38.00 | 36.62 | -2.55 | -6.51% | 36.38 | 38.25 | 606879 | 225621.62 | 15.06% |
| 2025-07-31 | 36.52 | 39.17 | 0.36 | 0.93% | 36.16 | 40.04 | 882104 | 334716.72 | 21.88% |
| 2025-07-30 | 43.20 | 38.81 | -4.29 | -9.95% | 38.79 | 44.90 | 1268409 | 519651.06 | 31.47% |
| 2025-07-29 | 41.48 | 43.10 | 1.60 | 3.86% | 40.00 | 43.34 | 842698 | 354157.81 | 20.91% |
| 2025-07-28 | 39.78 | 41.50 | 2.69 | 6.93% | 39.09 | 42.69 | 1032824 | 432368.44 | 25.62% |
| 2025-07-25 | 37.31 | 38.81 | 1.54 | 4.13% | 36.50 | 39.70 | 856335 | 327881.00 | 21.24% |
| 2025-07-24 | 37.80 | 37.27 | -1.07 | -2.79% | 36.74 | 39.09 | 835148 | 313416.53 | 20.72% |
| 2025-07-23 | 39.48 | 38.34 | -1.17 | -2.96% | 37.88 | 41.20 | 1000350 | 392620.94 | 24.82% |
| 2025-07-22 | 38.09 | 39.51 | 2.53 | 6.84% | 37.09 | 40.31 | 1242911 | 482594.34 | 30.83% |
| 2025-07-21 | 33.67 | 36.98 | 3.36 | 9.99% | 33.67 | 36.98 | 629817 | 226432.67 | 15.62% |
| 2025-07-18 | 33.53 | 33.62 | 3.06 | 10.01% | 33.33 | 33.62 | 569474 | 191339.86 | 14.13% |
| 2025-07-17 | 27.69 | 30.56 | 2.78 | 10.01% | 27.62 | 30.56 | 807848 | 241172.73 | 20.04% |
| 2025-07-16 | 27.71 | 27.78 | -0.26 | -0.93% | 27.28 | 28.48 | 353931 | 98932.50 | 8.78% |
| 2025-07-15 | 28.11 | 28.04 | -0.51 | -1.79% | 27.66 | 29.45 | 421697 | 119657.75 | 10.46% |
| 2025-07-14 | 27.22 | 28.55 | 1.13 | 4.12% | 27.02 | 29.20 | 540715 | 152814.67 | 13.41% |
| 2025-07-11 | 26.71 | 27.42 | 0.53 | 1.97% | 26.71 | 27.64 | 307843 | 83795.63 | 7.64% |
| 2025-07-10 | 26.93 | 26.89 | -0.56 | -2.04% | 26.51 | 27.12 | 320286 | 85855.06 | 7.95% |
| 2025-07-09 | 27.48 | 27.45 | 0.10 | 0.37% | 27.15 | 28.49 | 521071 | 145265.89 | 12.93% |
| 2025-07-08 | 27.37 | 27.35 | -0.28 | -1.01% | 26.81 | 27.66 | 330230 | 89761.11 | 8.19% |
| 2025-07-07 | 27.60 | 27.63 | 0.04 | 0.14% | 26.92 | 28.15 | 367539 | 101659.52 | 9.12% |
| 2025-07-04 | 27.07 | 27.59 | 0.74 | 2.76% | 26.60 | 28.18 | 519802 | 142703.12 | 12.90% |
| 2025-07-03 | 26.63 | 26.85 | -0.12 | -0.44% | 26.46 | 27.42 | 401552 | 107637.47 | 9.96% |
| 2025-07-02 | 28.00 | 26.97 | -2.25 | -7.70% | 26.77 | 28.55 | 658706 | 180780.78 | 16.34% |
| 2025-07-01 | 29.58 | 29.22 | -1.33 | -4.35% | 28.47 | 32.55 | 1015428 | 299831.72 | 25.19% |
| 2025-06-30 | 28.00 | 30.55 | 2.39 | 8.49% | 27.71 | 30.98 | 1107816 | 325889.38 | 27.48% |
| 2025-06-27 | 29.29 | 28.16 | -0.54 | -1.88% | 27.52 | 29.78 | 1210007 | 346424.44 | 30.02% |
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。
