| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.85 | 24.14 | 0.32 | 1.34% | 23.80 | 24.16 | 70795 | 16957.62 | 0.69% |
| 2026-02-02 | 24.22 | 23.82 | -0.39 | -1.61% | 23.80 | 24.42 | 69748 | 16871.31 | 0.68% |
| 2026-01-30 | 24.54 | 24.21 | -0.40 | -1.63% | 24.01 | 24.75 | 71434 | 17347.66 | 0.69% |
| 2026-01-29 | 25.20 | 24.61 | -0.60 | -2.38% | 24.54 | 25.21 | 84220 | 20889.41 | 0.82% |
| 2026-01-28 | 25.66 | 25.21 | -0.49 | -1.91% | 25.18 | 25.78 | 65381 | 16562.43 | 0.63% |
| 2026-01-27 | 25.56 | 25.70 | 0.04 | 0.16% | 25.10 | 25.75 | 74300 | 18889.84 | 0.72% |
| 2026-01-26 | 26.89 | 25.66 | -1.25 | -4.65% | 25.42 | 26.89 | 167648 | 43444.57 | 1.62% |
| 2026-01-23 | 26.62 | 26.91 | 0.48 | 1.82% | 26.42 | 26.98 | 83551 | 22352.64 | 0.81% |
| 2026-01-22 | 26.33 | 26.43 | 0.10 | 0.38% | 26.33 | 26.73 | 62238 | 16495.75 | 0.60% |
| 2026-01-21 | 26.06 | 26.33 | 0.12 | 0.46% | 26.00 | 26.60 | 72172 | 19038.61 | 0.70% |
| 2026-01-20 | 27.18 | 26.21 | -0.90 | -3.32% | 26.06 | 27.21 | 144349 | 38104.01 | 1.40% |
| 2026-01-19 | 26.90 | 27.11 | 0.04 | 0.15% | 26.75 | 27.39 | 96127 | 26086.16 | 0.93% |
| 2026-01-16 | 27.33 | 27.07 | 0.02 | 0.07% | 26.64 | 27.42 | 130117 | 35172.93 | 1.26% |
| 2026-01-15 | 27.37 | 27.05 | -0.26 | -0.95% | 26.87 | 27.57 | 107740 | 29211.85 | 1.04% |
| 2026-01-14 | 27.11 | 27.31 | 0.20 | 0.74% | 26.96 | 27.92 | 170772 | 46881.80 | 1.65% |
| 2026-01-13 | 28.25 | 27.11 | -1.19 | -4.20% | 27.05 | 28.29 | 172582 | 47325.96 | 1.67% |
| 2026-01-12 | 27.90 | 28.30 | 0.38 | 1.36% | 27.70 | 28.37 | 201236 | 56435.39 | 1.95% |
| 2026-01-09 | 27.96 | 27.92 | 0.30 | 1.09% | 27.62 | 28.35 | 205091 | 57324.48 | 1.99% |
| 2026-01-08 | 26.72 | 27.62 | 0.75 | 2.79% | 26.70 | 27.79 | 180437 | 49553.34 | 1.75% |
| 2026-01-07 | 27.26 | 26.87 | -0.47 | -1.72% | 26.74 | 27.28 | 105303 | 28390.09 | 1.02% |
| 2026-01-06 | 27.08 | 27.34 | 0.15 | 0.55% | 26.93 | 27.50 | 136942 | 37231.09 | 1.33% |
| 2026-01-05 | 26.33 | 27.19 | 0.37 | 1.38% | 26.32 | 27.36 | 174820 | 47168.11 | 1.69% |
| 2025-12-31 | 27.00 | 26.82 | 0.06 | 0.22% | 26.44 | 27.79 | 198232 | 53430.39 | 4.92% |
| 2025-12-30 | 26.14 | 26.76 | 0.46 | 1.75% | 26.08 | 27.14 | 175531 | 46966.49 | 4.35% |
| 2025-12-29 | 26.15 | 26.30 | 0.15 | 0.57% | 26.05 | 26.56 | 89370 | 23542.59 | 2.22% |
| 2025-12-26 | 26.20 | 26.15 | -0.05 | -0.19% | 25.83 | 26.38 | 86792 | 22686.13 | 2.15% |
| 2025-12-25 | 25.73 | 26.20 | 0.47 | 1.83% | 25.69 | 26.33 | 89937 | 23472.47 | 2.23% |
| 2025-12-24 | 25.21 | 25.73 | 0.51 | 2.02% | 25.15 | 25.84 | 91687 | 23483.92 | 2.27% |
| 2025-12-23 | 25.80 | 25.22 | -0.50 | -1.94% | 25.15 | 25.80 | 69955 | 17752.39 | 1.74% |
| 2025-12-22 | 25.65 | 25.72 | 0.16 | 0.63% | 25.60 | 25.96 | 70043 | 18071.04 | 1.74% |
| 2025-12-19 | 25.25 | 25.56 | 0.17 | 0.67% | 25.25 | 25.82 | 62238 | 15954.57 | 1.54% |
| 2025-12-18 | 25.37 | 25.39 | -0.22 | -0.86% | 25.35 | 25.78 | 71745 | 18353.82 | 1.78% |
| 2025-12-17 | 25.18 | 25.61 | 0.34 | 1.35% | 25.14 | 25.67 | 90151 | 22936.43 | 2.24% |
| 2025-12-16 | 26.00 | 25.27 | -0.73 | -2.81% | 24.90 | 26.08 | 110961 | 28013.39 | 2.75% |
| 2025-12-15 | 26.28 | 26.00 | -0.67 | -2.51% | 25.88 | 26.54 | 99212 | 25953.33 | 2.46% |
| 2025-12-12 | 25.99 | 26.67 | 0.75 | 2.89% | 25.59 | 26.86 | 182792 | 47890.32 | 4.53% |
| 2025-12-11 | 26.62 | 25.92 | -0.68 | -2.56% | 25.91 | 26.77 | 87630 | 22962.26 | 2.17% |
| 2025-12-10 | 26.68 | 26.60 | -0.15 | -0.56% | 26.30 | 26.85 | 64293 | 17056.95 | 1.59% |
| 2025-12-09 | 26.97 | 26.75 | -0.39 | -1.44% | 26.61 | 27.25 | 82822 | 22291.43 | 2.05% |
| 2025-12-08 | 26.69 | 27.14 | 0.49 | 1.84% | 26.67 | 27.20 | 132552 | 35789.84 | 3.29% |
| 2025-12-05 | 26.35 | 26.65 | -0.07 | -0.26% | 25.75 | 26.72 | 122156 | 32118.98 | 3.03% |
| 2025-12-04 | 26.50 | 26.72 | 0.56 | 2.14% | 26.03 | 27.17 | 142804 | 38058.34 | 3.54% |
| 2025-12-03 | 26.81 | 26.16 | -0.80 | -2.97% | 26.06 | 26.91 | 87450 | 23058.33 | 2.17% |
| 2025-12-02 | 27.28 | 26.96 | -0.34 | -1.25% | 26.91 | 27.30 | 71863 | 19430.41 | 1.78% |
| 2025-12-01 | 26.97 | 27.30 | 0.26 | 0.96% | 26.85 | 27.41 | 94311 | 25638.99 | 2.34% |
| 2025-11-28 | 26.72 | 27.04 | 0.33 | 1.24% | 26.56 | 27.10 | 75362 | 20240.26 | 1.87% |
| 2025-11-27 | 26.79 | 26.71 | -0.22 | -0.82% | 26.70 | 27.06 | 80582 | 21653.61 | 2.00% |
| 2025-11-26 | 27.59 | 26.93 | -0.94 | -3.37% | 26.89 | 27.69 | 143522 | 38815.45 | 3.56% |
| 2025-11-25 | 27.54 | 27.87 | -0.23 | -0.82% | 27.20 | 28.26 | 185371 | 51500.12 | 4.60% |
| 2025-11-24 | 26.63 | 28.10 | 1.29 | 4.81% | 26.50 | 28.65 | 215308 | 59484.03 | 5.34% |
| 2025-11-21 | 26.60 | 26.81 | -0.22 | -0.81% | 26.00 | 27.80 | 159730 | 42844.30 | 3.96% |
| 2025-11-20 | 27.35 | 27.03 | -0.87 | -3.12% | 27.00 | 27.60 | 118082 | 32008.19 | 2.93% |
| 2025-11-19 | 27.01 | 27.90 | 0.49 | 1.79% | 27.01 | 28.30 | 171350 | 47741.71 | 4.25% |
| 2025-11-18 | 28.75 | 27.41 | -1.75 | -6.00% | 27.40 | 28.86 | 205942 | 57194.31 | 5.11% |
| 2025-11-17 | 28.33 | 29.16 | 1.86 | 6.81% | 28.33 | 29.48 | 320988 | 93173.16 | 7.96% |
| 2025-11-14 | 27.01 | 27.30 | 0.22 | 0.81% | 26.97 | 28.07 | 147990 | 40928.94 | 3.67% |
| 2025-11-13 | 26.94 | 27.08 | 0.06 | 0.22% | 26.85 | 27.15 | 61265 | 16563.95 | 1.52% |
| 2025-11-12 | 27.33 | 27.02 | -0.49 | -1.78% | 26.80 | 27.50 | 90390 | 24411.09 | 2.24% |
| 2025-11-11 | 27.77 | 27.51 | -0.18 | -0.65% | 27.44 | 27.84 | 70514 | 19478.50 | 1.75% |
| 2025-11-10 | 27.90 | 27.69 | -0.27 | -0.97% | 27.50 | 28.04 | 92869 | 25699.28 | 2.30% |
| 2025-11-07 | 28.30 | 27.96 | -0.54 | -1.89% | 27.88 | 28.30 | 108195 | 30344.69 | 2.68% |
| 2025-11-06 | 28.30 | 28.50 | 0.14 | 0.49% | 28.05 | 28.87 | 104374 | 29664.66 | 2.59% |
| 2025-11-05 | 28.09 | 28.36 | -0.17 | -0.60% | 28.08 | 28.52 | 78645 | 22286.56 | 1.95% |
| 2025-11-04 | 29.01 | 28.53 | -0.54 | -1.86% | 28.40 | 29.12 | 100723 | 28963.01 | 2.50% |
| 2025-11-03 | 29.09 | 29.07 | 0.05 | 0.17% | 28.63 | 29.12 | 86463 | 24962.87 | 2.14% |
| 2025-10-31 | 28.87 | 29.02 | 0.00 | 0.00% | 28.85 | 29.25 | 93586 | 27207.45 | 2.32% |
| 2025-10-30 | 29.85 | 29.02 | -1.07 | -3.56% | 29.01 | 29.91 | 183092 | 53657.80 | 4.54% |
| 2025-10-29 | 29.98 | 30.09 | -0.81 | -2.62% | 29.51 | 30.36 | 283951 | 84889.65 | 7.04% |
| 2025-10-28 | 29.20 | 30.90 | 1.90 | 6.55% | 28.65 | 31.90 | 390637 | 118842.45 | 9.69% |
| 2025-10-27 | 28.88 | 29.00 | 0.31 | 1.08% | 28.53 | 29.25 | 142534 | 41161.53 | 3.54% |
| 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% |
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。
