| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.39 | 4.43 | 0.03 | 0.68% | 4.35 | 4.49 | 161916 | 7197.00 | 2.15% |
| 2026-02-05 | 4.47 | 4.40 | -0.07 | -1.57% | 4.39 | 4.48 | 142087 | 6295.31 | 1.88% |
| 2026-02-04 | 4.45 | 4.47 | 0.06 | 1.36% | 4.40 | 4.50 | 180055 | 8025.01 | 2.39% |
| 2026-02-03 | 4.40 | 4.41 | 0.09 | 2.08% | 4.39 | 4.55 | 272191 | 12062.19 | 3.61% |
| 2026-02-02 | 4.48 | 4.32 | -0.33 | -7.10% | 4.20 | 4.55 | 353962 | 15646.84 | 4.70% |
| 2026-01-30 | 4.65 | 4.65 | 0.01 | 0.22% | 4.58 | 4.71 | 267954 | 12449.20 | 3.55% |
| 2026-01-29 | 4.83 | 4.64 | -0.19 | -3.93% | 4.59 | 4.84 | 473623 | 22157.87 | 6.28% |
| 2026-01-28 | 4.78 | 4.83 | -0.07 | -1.43% | 4.78 | 4.99 | 445798 | 21775.99 | 5.91% |
| 2026-01-27 | 4.84 | 4.90 | 0.00 | 0.00% | 4.71 | 4.94 | 475128 | 23002.61 | 6.30% |
| 2026-01-26 | 4.86 | 4.90 | 0.17 | 3.59% | 4.80 | 4.94 | 677856 | 33068.24 | 8.99% |
| 2026-01-23 | 4.62 | 4.73 | 0.13 | 2.83% | 4.58 | 4.91 | 570030 | 27134.66 | 7.56% |
| 2026-01-22 | 4.50 | 4.60 | 0.12 | 2.68% | 4.50 | 4.64 | 396127 | 18141.39 | 5.26% |
| 2026-01-21 | 4.57 | 4.48 | -0.13 | -2.82% | 4.40 | 4.57 | 347176 | 15499.17 | 4.61% |
| 2026-01-20 | 4.53 | 4.61 | 0.11 | 2.44% | 4.45 | 4.74 | 839322 | 38515.56 | 11.13% |
| 2026-01-19 | 4.05 | 4.50 | 0.41 | 10.02% | 4.04 | 4.50 | 585759 | 25364.68 | 7.77% |
| 2026-01-16 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.14 | 112719 | 4622.33 | 1.50% |
| 2026-01-15 | 4.15 | 4.12 | -0.03 | -0.72% | 4.09 | 4.16 | 104698 | 4313.60 | 1.39% |
| 2026-01-14 | 4.17 | 4.15 | -0.03 | -0.72% | 4.11 | 4.21 | 189662 | 7902.26 | 2.52% |
| 2026-01-13 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.24 | 162798 | 6834.20 | 2.16% |
| 2026-01-12 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 135896 | 5704.29 | 1.80% |
| 2026-01-09 | 4.21 | 4.21 | 0.00 | 0.00% | 4.17 | 4.23 | 120297 | 5052.14 | 1.60% |
| 2026-01-08 | 4.13 | 4.21 | 0.09 | 2.18% | 4.11 | 4.22 | 163034 | 6807.30 | 2.16% |
| 2026-01-07 | 4.15 | 4.12 | -0.03 | -0.72% | 4.11 | 4.17 | 105634 | 4373.40 | 1.40% |
| 2026-01-06 | 4.12 | 4.15 | 0.04 | 0.97% | 4.10 | 4.16 | 110451 | 4571.93 | 1.47% |
| 2026-01-05 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.15 | 102143 | 4195.97 | 1.36% |
| 2025-12-31 | 4.12 | 4.11 | -0.01 | -0.24% | 4.08 | 4.14 | 74187 | 3049.34 | 0.98% |
| 2025-12-30 | 4.16 | 4.12 | -0.06 | -1.44% | 4.11 | 4.18 | 98735 | 4088.58 | 1.31% |
| 2025-12-29 | 4.22 | 4.18 | 0.00 | 0.00% | 4.16 | 4.25 | 97945 | 4100.07 | 1.30% |
| 2025-12-26 | 4.26 | 4.18 | -0.09 | -2.11% | 4.17 | 4.32 | 169926 | 7188.40 | 2.25% |
| 2025-12-25 | 4.25 | 4.27 | 0.16 | 3.89% | 4.22 | 4.41 | 306061 | 13161.91 | 4.06% |
| 2025-12-24 | 4.13 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 66821 | 2755.27 | 0.89% |
| 2025-12-23 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.14 | 70313 | 2881.90 | 0.93% |
| 2025-12-22 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.16 | 62505 | 2582.56 | 0.83% |
| 2025-12-19 | 4.07 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 91106 | 3739.40 | 1.21% |
| 2025-12-18 | 4.01 | 4.06 | 0.02 | 0.50% | 4.00 | 4.09 | 77371 | 3139.06 | 1.03% |
| 2025-12-17 | 4.05 | 4.04 | 0.01 | 0.25% | 3.95 | 4.06 | 122875 | 4908.39 | 1.63% |
| 2025-12-16 | 4.12 | 4.03 | -0.08 | -1.95% | 4.03 | 4.12 | 77657 | 3144.01 | 1.03% |
| 2025-12-15 | 4.07 | 4.11 | 0.02 | 0.49% | 4.02 | 4.16 | 99834 | 4091.47 | 1.32% |
| 2025-12-12 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.15 | 86088 | 3529.06 | 1.14% |
| 2025-12-11 | 4.21 | 4.12 | -0.09 | -2.14% | 4.12 | 4.23 | 88080 | 3653.77 | 1.17% |
| 2025-12-10 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 75605 | 3165.54 | 1.00% |
| 2025-12-09 | 4.22 | 4.18 | -0.04 | -0.95% | 4.16 | 4.23 | 85713 | 3594.93 | 1.14% |
| 2025-12-08 | 4.26 | 4.22 | -0.04 | -0.94% | 4.20 | 4.27 | 103534 | 4379.38 | 1.37% |
| 2025-12-05 | 4.15 | 4.26 | 0.11 | 2.65% | 4.13 | 4.27 | 104598 | 4410.20 | 1.39% |
| 2025-12-04 | 4.21 | 4.15 | -0.08 | -1.89% | 4.13 | 4.22 | 113833 | 4746.33 | 1.51% |
| 2025-12-03 | 4.33 | 4.23 | -0.10 | -2.31% | 4.22 | 4.34 | 151802 | 6459.66 | 2.01% |
| 2025-12-02 | 4.35 | 4.33 | -0.04 | -0.92% | 4.30 | 4.39 | 96748 | 4189.97 | 1.28% |
| 2025-12-01 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 94392 | 4138.27 | 1.25% |
| 2025-11-28 | 4.29 | 4.39 | 0.06 | 1.39% | 4.28 | 4.39 | 105237 | 4584.41 | 1.40% |
| 2025-11-27 | 4.35 | 4.33 | -0.05 | -1.14% | 4.32 | 4.38 | 117353 | 5094.61 | 1.56% |
| 2025-11-26 | 4.44 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 110795 | 4890.04 | 1.47% |
| 2025-11-25 | 4.43 | 4.44 | 0.04 | 0.91% | 4.36 | 4.54 | 157462 | 7031.63 | 2.09% |
| 2025-11-24 | 4.33 | 4.40 | 0.10 | 2.33% | 4.28 | 4.42 | 117701 | 5118.93 | 1.56% |
| 2025-11-21 | 4.45 | 4.30 | -0.20 | -4.44% | 4.30 | 4.51 | 200088 | 8750.35 | 2.65% |
| 2025-11-20 | 4.50 | 4.50 | 0.00 | 0.00% | 4.45 | 4.52 | 95802 | 4297.49 | 1.27% |
| 2025-11-19 | 4.60 | 4.50 | -0.09 | -1.96% | 4.47 | 4.60 | 121469 | 5466.97 | 1.61% |
| 2025-11-18 | 4.64 | 4.59 | -0.05 | -1.08% | 4.53 | 4.65 | 128854 | 5885.54 | 1.71% |
| 2025-11-17 | 4.62 | 4.64 | 0.02 | 0.43% | 4.57 | 4.65 | 91205 | 4216.47 | 1.21% |
| 2025-11-14 | 4.61 | 4.62 | -0.01 | -0.22% | 4.61 | 4.66 | 103583 | 4794.08 | 1.37% |
| 2025-11-13 | 4.62 | 4.63 | 0.00 | 0.00% | 4.59 | 4.64 | 120971 | 5588.78 | 1.60% |
| 2025-11-12 | 4.76 | 4.63 | -0.14 | -2.94% | 4.62 | 4.77 | 176689 | 8230.22 | 2.34% |
| 2025-11-11 | 4.75 | 4.77 | -0.01 | -0.21% | 4.72 | 4.79 | 183674 | 8732.91 | 2.44% |
| 2025-11-10 | 4.91 | 4.78 | -0.03 | -0.62% | 4.77 | 4.94 | 296667 | 14335.00 | 3.94% |
| 2025-11-07 | 4.62 | 4.81 | 0.18 | 3.89% | 4.60 | 4.90 | 446545 | 21309.28 | 5.92% |
| 2025-11-06 | 4.68 | 4.63 | -0.04 | -0.86% | 4.58 | 4.68 | 169942 | 7835.71 | 2.25% |
| 2025-11-05 | 4.50 | 4.67 | 0.17 | 3.78% | 4.48 | 4.70 | 284969 | 13140.14 | 3.78% |
| 2025-11-04 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.53 | 113925 | 5118.68 | 1.51% |
| 2025-11-03 | 4.52 | 4.53 | 0.04 | 0.89% | 4.47 | 4.54 | 135395 | 6102.77 | 1.80% |
| 2025-10-31 | 4.46 | 4.49 | 0.04 | 0.90% | 4.44 | 4.51 | 121596 | 5457.62 | 1.61% |
| 2025-10-30 | 4.49 | 4.45 | -0.05 | -1.11% | 4.44 | 4.50 | 122679 | 5476.14 | 1.63% |
| 2025-10-29 | 4.54 | 4.50 | 0.00 | 0.00% | 4.40 | 4.54 | 190571 | 8495.20 | 2.53% |
| 2025-10-28 | 4.57 | 4.50 | -0.07 | -1.53% | 4.48 | 4.57 | 291533 | 13118.65 | 3.87% |
| 2025-10-27 | 4.91 | 4.57 | -0.38 | -7.68% | 4.48 | 4.94 | 760528 | 35188.26 | 10.09% |
| 2025-10-24 | 5.03 | 4.95 | -0.12 | -2.37% | 4.92 | 5.05 | 205960 | 10231.60 | 2.73% |
| 2025-10-23 | 5.06 | 5.07 | -0.01 | -0.20% | 4.97 | 5.08 | 137457 | 6917.48 | 1.82% |
| 2025-10-22 | 5.03 | 5.08 | 0.03 | 0.59% | 5.00 | 5.13 | 197365 | 10029.50 | 2.62% |
| 2025-10-21 | 4.87 | 5.05 | 0.19 | 3.91% | 4.86 | 5.05 | 199543 | 9967.76 | 2.65% |
| 2025-10-20 | 4.96 | 4.86 | -0.08 | -1.62% | 4.84 | 4.98 | 142177 | 6943.56 | 1.89% |
| 2025-10-17 | 5.02 | 4.94 | -0.03 | -0.60% | 4.94 | 5.15 | 184970 | 9299.55 | 2.45% |
| 2025-10-16 | 5.06 | 4.97 | -0.12 | -2.36% | 4.97 | 5.09 | 135204 | 6773.56 | 1.79% |
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。
