| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 5.20 | 5.19 | -0.03 | -0.57% | 5.14 | 5.23 | 240081 | 12420.54 | 3.18% |
| 2025-08-21 | 5.31 | 5.22 | -0.05 | -0.95% | 5.20 | 5.32 | 288384 | 15111.01 | 3.82% |
| 2025-08-20 | 5.14 | 5.27 | 0.10 | 1.93% | 5.12 | 5.30 | 480657 | 25150.43 | 6.37% |
| 2025-08-19 | 5.17 | 5.17 | 0.00 | 0.00% | 5.15 | 5.28 | 371197 | 19281.42 | 4.92% |
| 2025-08-18 | 5.22 | 5.17 | -0.11 | -2.08% | 5.14 | 5.24 | 516097 | 26730.02 | 6.84% |
| 2025-08-15 | 5.12 | 5.28 | -0.01 | -0.19% | 4.98 | 5.40 | 936348 | 48303.24 | 12.42% |
| 2025-08-14 | 5.11 | 5.29 | 0.35 | 7.09% | 5.11 | 5.43 | 1255946 | 67044.49 | 16.66% |
| 2025-08-13 | 5.01 | 4.94 | -0.09 | -1.79% | 4.91 | 5.03 | 298530 | 14742.81 | 3.96% |
| 2025-08-12 | 5.07 | 5.03 | -0.03 | -0.59% | 4.99 | 5.08 | 243113 | 12239.77 | 3.22% |
| 2025-08-11 | 4.98 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 352946 | 17829.21 | 4.68% |
| 2025-08-08 | 4.89 | 4.97 | 0.04 | 0.81% | 4.87 | 4.98 | 244881 | 12091.67 | 3.25% |
| 2025-08-07 | 5.05 | 4.93 | 0.02 | 0.41% | 4.92 | 5.10 | 309410 | 15425.13 | 4.10% |
| 2025-08-06 | 4.97 | 4.91 | -0.06 | -1.21% | 4.88 | 4.98 | 307378 | 15077.56 | 4.08% |
| 2025-08-05 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.01 | 197567 | 9829.24 | 2.62% |
| 2025-08-04 | 4.96 | 5.01 | 0.04 | 0.80% | 4.91 | 5.15 | 312453 | 15766.79 | 4.14% |
| 2025-08-01 | 5.06 | 4.97 | -0.08 | -1.58% | 4.96 | 5.07 | 215706 | 10782.98 | 2.86% |
| 2025-07-31 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 296877 | 14956.73 | 3.94% |
| 2025-07-30 | 5.10 | 5.05 | -0.09 | -1.75% | 5.03 | 5.14 | 278727 | 14137.38 | 3.70% |
| 2025-07-29 | 5.15 | 5.14 | -0.08 | -1.53% | 5.03 | 5.15 | 451442 | 22933.27 | 5.99% |
| 2025-07-28 | 5.25 | 5.22 | 0.04 | 0.77% | 5.17 | 5.34 | 534799 | 28107.06 | 7.09% |
| 2025-07-25 | 5.38 | 5.18 | -0.20 | -3.72% | 5.16 | 5.42 | 642486 | 33504.86 | 8.52% |
| 2025-07-24 | 5.28 | 5.38 | 0.15 | 2.87% | 5.18 | 5.46 | 847921 | 45448.71 | 11.24% |
| 2025-07-23 | 5.61 | 5.23 | -0.41 | -7.27% | 5.20 | 5.74 | 1210469 | 65317.32 | 16.05% |
| 2025-07-22 | 6.00 | 5.64 | 0.11 | 1.99% | 5.63 | 6.08 | 1985012 | 116232.42 | 26.32% |
| 2025-07-21 | 5.37 | 5.53 | 0.50 | 9.94% | 5.36 | 5.53 | 315659 | 17373.35 | 4.19% |
| 2025-07-18 | 4.95 | 5.03 | 0.10 | 2.03% | 4.94 | 5.13 | 494584 | 24976.96 | 6.56% |
| 2025-07-17 | 4.83 | 4.93 | 0.13 | 2.71% | 4.76 | 4.95 | 336920 | 16320.16 | 4.47% |
| 2025-07-16 | 4.90 | 4.80 | -0.15 | -3.03% | 4.79 | 4.97 | 453801 | 22074.98 | 6.02% |
| 2025-07-15 | 4.92 | 4.95 | 0.00 | 0.00% | 4.82 | 5.07 | 652635 | 32328.51 | 8.66% |
| 2025-07-14 | 4.93 | 4.95 | -0.16 | -3.13% | 4.90 | 5.00 | 596571 | 29452.85 | 7.91% |
| 2025-07-11 | 5.20 | 5.11 | 0.18 | 3.65% | 4.89 | 5.33 | 1335380 | 67731.07 | 17.71% |
| 2025-07-10 | 4.47 | 4.93 | 0.45 | 10.04% | 4.46 | 4.93 | 983705 | 46739.97 | 13.05% |
| 2025-07-09 | 4.40 | 4.48 | 0.09 | 2.05% | 4.38 | 4.50 | 239881 | 10641.94 | 3.18% |
| 2025-07-08 | 4.40 | 4.39 | -0.01 | -0.23% | 4.32 | 4.40 | 167024 | 7287.19 | 2.22% |
| 2025-07-07 | 4.35 | 4.40 | 0.02 | 0.46% | 4.35 | 4.41 | 107170 | 4704.13 | 1.42% |
| 2025-07-04 | 4.42 | 4.38 | -0.04 | -0.90% | 4.38 | 4.53 | 219834 | 9748.96 | 2.92% |
| 2025-07-03 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.53 | 194527 | 8653.86 | 2.58% |
| 2025-07-02 | 4.49 | 4.44 | -0.05 | -1.11% | 4.41 | 4.49 | 148598 | 6591.69 | 1.97% |
| 2025-07-01 | 4.53 | 4.49 | -0.05 | -1.10% | 4.46 | 4.58 | 133359 | 6004.15 | 1.77% |
| 2025-06-30 | 4.54 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 142560 | 6465.96 | 1.89% |
| 2025-06-27 | 4.51 | 4.53 | 0.03 | 0.67% | 4.48 | 4.59 | 169375 | 7656.24 | 2.25% |
| 2025-06-26 | 4.66 | 4.50 | -0.17 | -3.64% | 4.48 | 4.66 | 275978 | 12476.20 | 3.66% |
| 2025-06-25 | 4.64 | 4.67 | 0.04 | 0.86% | 4.60 | 4.68 | 226709 | 10513.61 | 3.01% |
| 2025-06-24 | 4.65 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 274448 | 12715.70 | 3.64% |
| 2025-06-23 | 4.38 | 4.60 | 0.18 | 4.07% | 4.33 | 4.65 | 381919 | 17223.62 | 5.06% |
| 2025-06-20 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.54 | 229701 | 10254.19 | 3.05% |
| 2025-06-19 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.58 | 308577 | 13870.50 | 4.09% |
| 2025-06-18 | 4.38 | 4.51 | 0.13 | 2.97% | 4.33 | 4.54 | 421907 | 18798.04 | 5.60% |
| 2025-06-17 | 4.43 | 4.38 | -0.01 | -0.23% | 4.33 | 4.45 | 245547 | 10726.72 | 3.26% |
| 2025-06-16 | 4.16 | 4.39 | 0.24 | 5.78% | 4.11 | 4.48 | 582723 | 25458.30 | 7.73% |
| 2025-06-13 | 4.23 | 4.15 | -0.10 | -2.35% | 4.14 | 4.26 | 152896 | 6383.53 | 2.03% |
| 2025-06-12 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.31 | 125077 | 5334.60 | 1.66% |
| 2025-06-11 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.30 | 105611 | 4516.06 | 1.40% |
| 2025-06-10 | 4.38 | 4.24 | -0.13 | -2.97% | 4.19 | 4.39 | 199489 | 8512.25 | 2.65% |
| 2025-06-09 | 4.34 | 4.37 | 0.04 | 0.92% | 4.31 | 4.37 | 131752 | 5721.19 | 1.75% |
| 2025-06-06 | 4.26 | 4.33 | 0.04 | 0.93% | 4.26 | 4.36 | 136490 | 5895.44 | 1.81% |
| 2025-06-05 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 110336 | 4727.62 | 1.46% |
| 2025-06-04 | 4.25 | 4.28 | 0.06 | 1.42% | 4.22 | 4.31 | 132045 | 5634.64 | 1.75% |
| 2025-06-03 | 4.21 | 4.22 | -0.01 | -0.24% | 4.20 | 4.29 | 109942 | 4655.53 | 1.46% |
| 2025-05-30 | 4.27 | 4.23 | -0.09 | -2.08% | 4.19 | 4.39 | 152887 | 6496.14 | 2.03% |
| 2025-05-29 | 4.20 | 4.32 | 0.11 | 2.61% | 4.18 | 4.35 | 160160 | 6844.36 | 2.12% |
| 2025-05-28 | 4.25 | 4.21 | -0.04 | -0.94% | 4.18 | 4.27 | 111184 | 4680.47 | 1.47% |
| 2025-05-27 | 4.25 | 4.25 | -0.01 | -0.23% | 4.20 | 4.28 | 110994 | 4689.91 | 1.47% |
| 2025-05-26 | 4.25 | 4.26 | -0.01 | -0.23% | 4.21 | 4.29 | 122442 | 5201.05 | 1.62% |
| 2025-05-23 | 4.33 | 4.27 | -0.06 | -1.39% | 4.27 | 4.42 | 173077 | 7507.64 | 2.30% |
| 2025-05-22 | 4.41 | 4.33 | -0.08 | -1.81% | 4.32 | 4.42 | 116001 | 5053.65 | 1.54% |
| 2025-05-21 | 4.41 | 4.41 | -0.02 | -0.45% | 4.36 | 4.45 | 113400 | 4988.04 | 1.50% |
| 2025-05-20 | 4.42 | 4.43 | 0.01 | 0.23% | 4.39 | 4.46 | 127472 | 5639.75 | 1.69% |
| 2025-05-19 | 4.33 | 4.42 | 0.12 | 2.79% | 4.31 | 4.46 | 266574 | 11744.51 | 3.54% |
| 2025-05-16 | 4.24 | 4.30 | 0.06 | 1.42% | 4.23 | 4.33 | 150734 | 6465.72 | 2.00% |
| 2025-05-15 | 4.30 | 4.24 | -0.07 | -1.62% | 4.23 | 4.30 | 123283 | 5248.50 | 1.63% |
| 2025-05-14 | 4.31 | 4.31 | -0.02 | -0.46% | 4.27 | 4.35 | 102816 | 4429.68 | 1.36% |
| 2025-05-13 | 4.35 | 4.33 | 0.02 | 0.46% | 4.31 | 4.39 | 121844 | 5288.40 | 1.62% |
| 2025-05-12 | 4.32 | 4.31 | 0.02 | 0.47% | 4.22 | 4.35 | 154458 | 6617.75 | 2.05% |
| 2025-05-09 | 4.37 | 4.29 | -0.08 | -1.83% | 4.29 | 4.44 | 146275 | 6347.84 | 1.94% |
| 2025-05-08 | 4.30 | 4.37 | 0.04 | 0.92% | 4.30 | 4.39 | 110682 | 4820.57 | 1.47% |
| 2025-05-07 | 4.36 | 4.33 | 0.00 | 0.00% | 4.28 | 4.40 | 144009 | 6245.06 | 1.91% |
| 2025-05-06 | 4.28 | 4.33 | 0.09 | 2.12% | 4.21 | 4.34 | 189250 | 8113.04 | 2.51% |
| 2025-04-30 | 4.20 | 4.24 | 0.05 | 1.19% | 4.19 | 4.34 | 210109 | 8943.00 | 2.79% |
| 2025-04-29 | 4.06 | 4.19 | 0.12 | 2.95% | 4.06 | 4.23 | 156565 | 6529.48 | 2.08% |
成都路桥(002628)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。
