| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.12 | 4.19 | 0.03 | 0.72% | 4.09 | 4.23 | 129860 | 5413.97 | 1.72% |
| 2025-04-02 | 4.14 | 4.16 | 0.04 | 0.97% | 4.08 | 4.24 | 100739 | 4183.09 | 1.33% |
| 2025-04-01 | 4.14 | 4.12 | -0.03 | -0.72% | 4.10 | 4.17 | 104830 | 4336.49 | 1.39% |
| 2025-03-31 | 4.22 | 4.15 | -0.04 | -0.95% | 4.10 | 4.22 | 112549 | 4651.89 | 1.49% |
| 2025-03-28 | 4.28 | 4.19 | -0.08 | -1.87% | 4.18 | 4.28 | 130673 | 5492.10 | 1.73% |
| 2025-03-27 | 4.30 | 4.27 | 0.00 | 0.00% | 4.25 | 4.33 | 100136 | 4292.40 | 1.33% |
| 2025-03-26 | 4.23 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 99640 | 4249.22 | 1.32% |
| 2025-03-25 | 4.41 | 4.26 | -0.14 | -3.18% | 4.22 | 4.41 | 196933 | 8423.80 | 2.61% |
| 2025-03-24 | 4.52 | 4.40 | -0.13 | -2.87% | 4.34 | 4.53 | 283944 | 12487.12 | 3.76% |
| 2025-03-21 | 4.50 | 4.53 | 0.11 | 2.49% | 4.47 | 4.61 | 520202 | 23599.71 | 6.89% |
| 2025-03-20 | 4.45 | 4.42 | -0.01 | -0.23% | 4.41 | 4.45 | 114232 | 5055.62 | 1.51% |
| 2025-03-19 | 4.46 | 4.43 | -0.04 | -0.89% | 4.41 | 4.46 | 135221 | 5981.92 | 1.79% |
| 2025-03-18 | 4.49 | 4.47 | -0.01 | -0.22% | 4.43 | 4.50 | 155166 | 6909.32 | 2.06% |
| 2025-03-17 | 4.44 | 4.48 | 0.04 | 0.90% | 4.44 | 4.53 | 215736 | 9692.02 | 2.86% |
| 2025-03-14 | 4.37 | 4.44 | 0.03 | 0.68% | 4.37 | 4.45 | 194155 | 8579.11 | 2.57% |
| 2025-03-13 | 4.49 | 4.41 | -0.11 | -2.43% | 4.37 | 4.50 | 268689 | 11870.59 | 3.56% |
| 2025-03-12 | 4.44 | 4.52 | 0.06 | 1.35% | 4.43 | 4.56 | 426771 | 19148.78 | 5.65% |
| 2025-03-11 | 4.65 | 4.46 | -0.35 | -7.28% | 4.39 | 4.67 | 1010006 | 45375.11 | 13.38% |
| 2025-03-10 | 4.60 | 4.81 | 0.27 | 5.95% | 4.58 | 4.99 | 1328440 | 64640.57 | 17.59% |
| 2025-03-07 | 4.56 | 4.54 | -0.05 | -1.09% | 4.53 | 4.64 | 231705 | 10586.95 | 3.07% |
| 2025-03-06 | 4.56 | 4.59 | 0.03 | 0.66% | 4.50 | 4.67 | 247170 | 11338.61 | 3.27% |
| 2025-03-05 | 4.60 | 4.56 | -0.01 | -0.22% | 4.48 | 4.63 | 197141 | 8928.99 | 2.61% |
| 2025-03-04 | 4.44 | 4.57 | 0.10 | 2.24% | 4.39 | 4.67 | 355409 | 16130.74 | 4.71% |
| 2025-03-03 | 4.35 | 4.47 | 0.13 | 3.00% | 4.31 | 4.53 | 274614 | 12221.87 | 3.64% |
| 2025-02-28 | 4.41 | 4.34 | -0.11 | -2.47% | 4.32 | 4.48 | 222775 | 9798.09 | 2.95% |
| 2025-02-27 | 4.54 | 4.45 | -0.04 | -0.89% | 4.39 | 4.60 | 274290 | 12269.98 | 3.63% |
| 2025-02-26 | 4.55 | 4.49 | -0.01 | -0.22% | 4.46 | 4.58 | 279446 | 12592.81 | 3.70% |
| 2025-02-25 | 4.51 | 4.50 | -0.20 | -4.26% | 4.50 | 4.70 | 571513 | 26163.01 | 7.57% |
| 2025-02-24 | 4.51 | 4.70 | 0.23 | 5.15% | 4.48 | 4.92 | 953512 | 45720.41 | 12.63% |
| 2025-02-21 | 4.56 | 4.47 | -0.09 | -1.97% | 4.45 | 4.59 | 230459 | 10320.24 | 3.05% |
| 2025-02-20 | 4.43 | 4.56 | 0.08 | 1.79% | 4.43 | 4.62 | 275628 | 12538.17 | 3.65% |
| 2025-02-19 | 4.32 | 4.48 | 0.14 | 3.23% | 4.32 | 4.48 | 233943 | 10382.44 | 3.10% |
| 2025-02-18 | 4.50 | 4.34 | -0.15 | -3.34% | 4.32 | 4.51 | 218252 | 9598.74 | 2.89% |
| 2025-02-17 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 227079 | 10174.30 | 3.01% |
| 2025-02-14 | 4.62 | 4.48 | -0.12 | -2.61% | 4.47 | 4.65 | 315507 | 14245.15 | 4.18% |
| 2025-02-13 | 4.54 | 4.60 | 0.07 | 1.55% | 4.45 | 4.75 | 454165 | 20924.05 | 6.02% |
| 2025-02-12 | 4.47 | 4.53 | 0.05 | 1.12% | 4.46 | 4.58 | 288892 | 13053.10 | 3.83% |
| 2025-02-11 | 4.59 | 4.48 | -0.11 | -2.40% | 4.40 | 4.59 | 362861 | 16165.72 | 4.81% |
| 2025-02-10 | 4.32 | 4.59 | 0.24 | 5.52% | 4.32 | 4.60 | 464551 | 20878.07 | 6.15% |
| 2025-02-07 | 4.15 | 4.35 | 0.18 | 4.32% | 4.15 | 4.36 | 307381 | 13164.19 | 4.07% |
| 2025-02-06 | 4.13 | 4.17 | 0.05 | 1.21% | 4.04 | 4.17 | 216474 | 8936.09 | 2.87% |
| 2025-02-05 | 4.08 | 4.12 | 0.09 | 2.23% | 4.05 | 4.16 | 161518 | 6656.02 | 2.14% |
| 2025-01-27 | 4.12 | 4.03 | -0.06 | -1.47% | 4.03 | 4.20 | 144616 | 5928.85 | 1.92% |
| 2025-01-24 | 4.08 | 4.09 | 0.00 | 0.00% | 4.04 | 4.13 | 147223 | 6023.03 | 1.95% |
| 2025-01-23 | 4.16 | 4.09 | -0.01 | -0.24% | 4.09 | 4.28 | 207087 | 8693.32 | 2.74% |
| 2025-01-22 | 4.18 | 4.10 | -0.07 | -1.68% | 4.08 | 4.20 | 133205 | 5490.86 | 1.76% |
| 2025-01-21 | 4.33 | 4.17 | -0.17 | -3.92% | 4.15 | 4.36 | 248008 | 10437.33 | 3.28% |
| 2025-01-20 | 4.31 | 4.34 | 0.06 | 1.40% | 4.23 | 4.39 | 159917 | 6939.52 | 2.12% |
| 2025-01-17 | 4.30 | 4.28 | -0.05 | -1.15% | 4.24 | 4.32 | 122067 | 5230.08 | 1.62% |
| 2025-01-16 | 4.30 | 4.33 | 0.03 | 0.70% | 4.26 | 4.44 | 190847 | 8310.38 | 2.53% |
| 2025-01-15 | 4.35 | 4.30 | -0.03 | -0.69% | 4.25 | 4.37 | 178379 | 7693.94 | 2.36% |
| 2025-01-14 | 4.18 | 4.33 | 0.17 | 4.09% | 4.17 | 4.35 | 199678 | 8536.47 | 2.64% |
| 2025-01-13 | 4.14 | 4.16 | -0.02 | -0.48% | 3.98 | 4.18 | 157587 | 6472.10 | 2.09% |
| 2025-01-10 | 4.34 | 4.18 | -0.19 | -4.35% | 4.18 | 4.40 | 234226 | 10024.92 | 3.10% |
| 2025-01-09 | 4.39 | 4.37 | -0.01 | -0.23% | 4.33 | 4.53 | 280297 | 12372.12 | 3.71% |
| 2025-01-08 | 4.31 | 4.38 | 0.06 | 1.39% | 4.22 | 4.43 | 321534 | 13944.94 | 4.26% |
| 2025-01-07 | 4.17 | 4.32 | 0.15 | 3.60% | 4.15 | 4.35 | 243650 | 10388.19 | 3.23% |
| 2025-01-06 | 4.14 | 4.17 | 0.02 | 0.48% | 3.95 | 4.24 | 251258 | 10358.48 | 3.33% |
| 2025-01-03 | 4.36 | 4.15 | -0.21 | -4.82% | 4.14 | 4.39 | 326833 | 13801.65 | 4.33% |
| 2025-01-02 | 4.46 | 4.36 | -0.17 | -3.75% | 4.32 | 4.55 | 320370 | 14165.10 | 4.24% |
| 2024-12-31 | 4.57 | 4.53 | -0.02 | -0.44% | 4.50 | 4.81 | 344235 | 15885.19 | 4.56% |
| 2024-12-30 | 4.72 | 4.55 | -0.18 | -3.81% | 4.51 | 4.72 | 286507 | 13068.25 | 3.79% |
| 2024-12-27 | 4.63 | 4.73 | 0.08 | 1.72% | 4.60 | 4.83 | 316558 | 15080.19 | 4.19% |
| 2024-12-26 | 4.77 | 4.65 | -0.16 | -3.33% | 4.61 | 4.82 | 417566 | 19583.97 | 5.53% |
| 2024-12-25 | 5.11 | 4.81 | -0.36 | -6.96% | 4.70 | 5.11 | 624280 | 30246.67 | 8.27% |
| 2024-12-24 | 5.01 | 5.17 | 0.15 | 2.99% | 4.90 | 5.27 | 542498 | 27682.11 | 7.19% |
| 2024-12-23 | 5.18 | 5.02 | -0.24 | -4.56% | 4.98 | 5.29 | 529732 | 27016.67 | 7.02% |
| 2024-12-20 | 5.40 | 5.26 | -0.13 | -2.41% | 5.26 | 5.59 | 1216052 | 65874.93 | 16.11% |
| 2024-12-19 | 4.90 | 5.39 | 0.49 | 10.00% | 4.85 | 5.39 | 706030 | 37744.03 | 9.35% |
| 2024-12-18 | 4.87 | 4.90 | 0.03 | 0.62% | 4.78 | 4.94 | 204248 | 9992.96 | 2.71% |
| 2024-12-17 | 5.09 | 4.87 | -0.22 | -4.32% | 4.86 | 5.10 | 327094 | 16194.35 | 4.33% |
| 2024-12-16 | 5.16 | 5.09 | -0.06 | -1.17% | 5.06 | 5.22 | 272201 | 13935.88 | 3.61% |
| 2024-12-13 | 5.36 | 5.15 | -0.23 | -4.28% | 5.14 | 5.38 | 441615 | 23066.47 | 5.85% |
| 2024-12-12 | 5.28 | 5.38 | 0.09 | 1.70% | 5.23 | 5.40 | 483606 | 25837.04 | 6.41% |
| 2024-12-11 | 5.18 | 5.29 | 0.02 | 0.38% | 5.18 | 5.33 | 352763 | 18559.18 | 4.67% |
| 2024-12-10 | 5.33 | 5.27 | 0.08 | 1.54% | 5.26 | 5.40 | 577778 | 30727.22 | 7.65% |
| 2024-12-09 | 5.34 | 5.19 | -0.14 | -2.63% | 5.15 | 5.36 | 419133 | 21875.29 | 5.55% |
| 2024-12-06 | 5.34 | 5.33 | 0.02 | 0.38% | 5.23 | 5.42 | 506630 | 27039.88 | 6.71% |
| 2024-12-05 | 5.13 | 5.31 | 0.11 | 2.12% | 5.13 | 5.38 | 516474 | 27273.14 | 6.84% |
| 2024-12-04 | 5.53 | 5.20 | -0.43 | -7.64% | 5.18 | 5.53 | 981200 | 52130.12 | 13.00% |
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。
