| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.09 | 5.09 | 0.04 | 0.79% | 5.04 | 5.16 | 211489 | 10778.15 | 2.81% |
| 2025-10-14 | 5.00 | 5.05 | 0.08 | 1.61% | 5.00 | 5.11 | 297986 | 15128.15 | 3.95% |
| 2025-10-13 | 4.90 | 4.97 | -0.09 | -1.78% | 4.85 | 5.00 | 206653 | 10243.62 | 2.74% |
| 2025-10-10 | 4.97 | 5.06 | 0.03 | 0.60% | 4.90 | 5.09 | 259844 | 13098.41 | 3.45% |
| 2025-10-09 | 4.68 | 5.03 | 0.35 | 7.48% | 4.67 | 5.10 | 427165 | 21284.82 | 5.67% |
| 2025-09-30 | 4.74 | 4.68 | -0.06 | -1.27% | 4.67 | 4.77 | 135683 | 6389.78 | 1.80% |
| 2025-09-29 | 4.71 | 4.74 | 0.03 | 0.64% | 4.62 | 4.79 | 142121 | 6709.93 | 1.89% |
| 2025-09-26 | 4.72 | 4.71 | -0.03 | -0.63% | 4.68 | 4.78 | 130541 | 6180.24 | 1.73% |
| 2025-09-25 | 4.82 | 4.74 | -0.06 | -1.25% | 4.74 | 4.84 | 129154 | 6166.33 | 1.71% |
| 2025-09-24 | 4.78 | 4.80 | 0.00 | 0.00% | 4.71 | 4.84 | 129136 | 6178.53 | 1.71% |
| 2025-09-23 | 4.87 | 4.80 | -0.05 | -1.03% | 4.66 | 4.87 | 195739 | 9260.67 | 2.60% |
| 2025-09-22 | 4.97 | 4.85 | -0.15 | -3.00% | 4.83 | 4.99 | 181244 | 8822.63 | 2.40% |
| 2025-09-19 | 4.99 | 5.00 | 0.05 | 1.01% | 4.95 | 5.07 | 166875 | 8337.55 | 2.21% |
| 2025-09-18 | 5.09 | 4.95 | -0.13 | -2.56% | 4.89 | 5.11 | 263581 | 13252.49 | 3.50% |
| 2025-09-17 | 5.13 | 5.08 | -0.01 | -0.20% | 5.07 | 5.18 | 203137 | 10391.17 | 2.69% |
| 2025-09-16 | 5.10 | 5.09 | 0.04 | 0.79% | 4.96 | 5.10 | 302979 | 15333.80 | 4.02% |
| 2025-09-15 | 4.88 | 5.05 | 0.18 | 3.70% | 4.84 | 5.10 | 327436 | 16208.99 | 4.34% |
| 2025-09-12 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.93 | 135976 | 6659.78 | 1.80% |
| 2025-09-11 | 4.89 | 4.88 | 0.01 | 0.21% | 4.83 | 4.89 | 104710 | 5084.64 | 1.39% |
| 2025-09-10 | 4.90 | 4.87 | 0.00 | 0.00% | 4.84 | 4.91 | 77537 | 3774.93 | 1.03% |
| 2025-09-09 | 4.89 | 4.87 | -0.02 | -0.41% | 4.84 | 4.95 | 128753 | 6298.97 | 1.71% |
| 2025-09-08 | 4.94 | 4.89 | 0.00 | 0.00% | 4.83 | 4.95 | 156772 | 7646.61 | 2.08% |
| 2025-09-05 | 4.71 | 4.89 | 0.17 | 3.60% | 4.63 | 4.91 | 236372 | 11302.42 | 3.14% |
| 2025-09-04 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.77 | 183364 | 8636.51 | 2.43% |
| 2025-09-03 | 4.86 | 4.70 | -0.18 | -3.69% | 4.66 | 4.88 | 180108 | 8579.04 | 2.39% |
| 2025-09-02 | 4.92 | 4.88 | -0.06 | -1.21% | 4.84 | 4.94 | 154790 | 7537.06 | 2.05% |
| 2025-09-01 | 4.85 | 4.94 | 0.07 | 1.44% | 4.81 | 4.97 | 208086 | 10243.21 | 2.76% |
| 2025-08-29 | 4.96 | 4.87 | -0.10 | -2.01% | 4.83 | 4.97 | 238629 | 11698.83 | 3.16% |
| 2025-08-28 | 4.96 | 4.97 | -0.02 | -0.40% | 4.88 | 5.03 | 215916 | 10680.34 | 2.86% |
| 2025-08-27 | 5.13 | 4.99 | -0.18 | -3.48% | 4.99 | 5.17 | 359271 | 18232.54 | 4.76% |
| 2025-08-26 | 5.17 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 262317 | 13523.79 | 3.48% |
| 2025-08-25 | 5.18 | 5.17 | -0.02 | -0.39% | 5.13 | 5.20 | 285069 | 14710.05 | 3.78% |
| 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% |
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。
