| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 8.04 | 8.02 | 0.10 | 1.26% | 7.94 | 8.55 | 208646 | 17118.50 | 15.87% |
| 2025-04-01 | 7.35 | 7.92 | 0.72 | 10.00% | 7.27 | 7.92 | 80088 | 6145.98 | 6.09% |
| 2025-03-31 | 7.66 | 7.20 | -0.21 | -2.83% | 7.18 | 7.80 | 111039 | 8239.58 | 8.45% |
| 2025-03-28 | 7.83 | 7.41 | -0.43 | -5.48% | 7.40 | 7.92 | 129503 | 9835.91 | 9.85% |
| 2025-03-27 | 8.60 | 7.84 | -0.82 | -9.47% | 7.80 | 8.60 | 165248 | 13449.06 | 12.57% |
| 2025-03-26 | 8.28 | 8.66 | 0.17 | 2.00% | 8.17 | 8.88 | 182254 | 15443.31 | 13.86% |
| 2025-03-25 | 8.99 | 8.49 | -0.87 | -9.29% | 8.42 | 9.24 | 242248 | 20996.26 | 18.42% |
| 2025-03-24 | 10.36 | 9.36 | -1.04 | -10.00% | 9.36 | 10.92 | 235341 | 23264.81 | 17.90% |
| 2025-03-21 | 8.79 | 10.40 | 0.95 | 10.05% | 8.79 | 10.40 | 326840 | 31727.80 | 24.86% |
| 2025-03-20 | 9.83 | 9.45 | -0.38 | -3.87% | 9.40 | 10.70 | 357707 | 36130.93 | 27.21% |
| 2025-03-19 | 8.76 | 9.83 | 0.89 | 9.96% | 8.76 | 9.83 | 279599 | 26559.52 | 21.27% |
| 2025-03-18 | 8.26 | 8.94 | 0.81 | 9.96% | 8.10 | 8.94 | 292213 | 24780.03 | 22.22% |
| 2025-03-17 | 7.48 | 8.13 | 0.74 | 10.01% | 7.48 | 8.13 | 51237 | 4105.40 | 3.90% |
| 2025-03-14 | 7.32 | 7.39 | 0.04 | 0.54% | 7.21 | 7.43 | 51452 | 3773.03 | 3.91% |
| 2025-03-13 | 7.56 | 7.35 | -0.17 | -2.26% | 7.24 | 7.65 | 46899 | 3459.11 | 3.57% |
| 2025-03-12 | 7.55 | 7.52 | 0.10 | 1.35% | 7.42 | 7.68 | 61530 | 4650.62 | 4.68% |
| 2025-03-11 | 7.35 | 7.42 | -0.01 | -0.13% | 7.27 | 7.49 | 57981 | 4265.51 | 4.41% |
| 2025-03-10 | 7.23 | 7.43 | 0.25 | 3.48% | 7.21 | 7.80 | 89344 | 6669.94 | 6.80% |
| 2025-03-07 | 7.34 | 7.18 | -0.17 | -2.31% | 7.16 | 7.37 | 49016 | 3551.26 | 3.73% |
| 2025-03-06 | 7.42 | 7.35 | -0.08 | -1.08% | 7.15 | 7.48 | 70386 | 5135.79 | 5.35% |
| 2025-03-05 | 7.67 | 7.43 | -0.31 | -4.01% | 7.26 | 7.75 | 74281 | 5500.62 | 5.65% |
| 2025-03-04 | 7.57 | 7.74 | 0.11 | 1.44% | 7.55 | 7.74 | 49217 | 3774.51 | 3.74% |
| 2025-03-03 | 7.60 | 7.63 | -0.02 | -0.26% | 7.51 | 7.81 | 57162 | 4388.55 | 4.35% |
| 2025-02-28 | 7.90 | 7.65 | -0.14 | -1.80% | 7.65 | 7.92 | 52190 | 4027.52 | 3.97% |
| 2025-02-27 | 7.83 | 7.79 | -0.12 | -1.52% | 7.66 | 8.05 | 68124 | 5340.02 | 5.18% |
| 2025-02-26 | 7.91 | 7.91 | 0.04 | 0.51% | 7.66 | 8.08 | 78425 | 6134.90 | 5.96% |
| 2025-02-25 | 7.67 | 7.87 | 0.18 | 2.34% | 7.56 | 8.05 | 89121 | 7002.63 | 6.78% |
| 2025-02-24 | 7.62 | 7.69 | 0.14 | 1.85% | 7.50 | 7.75 | 67188 | 5141.47 | 5.11% |
| 2025-02-21 | 7.65 | 7.55 | -0.10 | -1.31% | 7.35 | 7.68 | 64585 | 4832.11 | 4.91% |
| 2025-02-20 | 7.62 | 7.65 | 0.05 | 0.66% | 7.41 | 7.68 | 47009 | 3542.77 | 3.58% |
| 2025-02-19 | 7.55 | 7.60 | 0.12 | 1.60% | 7.52 | 7.67 | 49427 | 3759.81 | 3.76% |
| 2025-02-18 | 7.88 | 7.48 | -0.30 | -3.86% | 7.45 | 7.89 | 69594 | 5297.46 | 5.29% |
| 2025-02-17 | 7.49 | 7.78 | 0.43 | 5.85% | 7.46 | 7.91 | 97905 | 7562.78 | 7.45% |
| 2025-02-14 | 7.57 | 7.35 | -0.26 | -3.42% | 7.30 | 7.63 | 59094 | 4384.92 | 4.49% |
| 2025-02-13 | 7.77 | 7.61 | -0.09 | -1.17% | 7.59 | 7.82 | 41972 | 3209.76 | 3.19% |
| 2025-02-12 | 7.68 | 7.70 | 0.00 | 0.00% | 7.55 | 7.77 | 48388 | 3700.41 | 3.68% |
| 2025-02-11 | 7.83 | 7.70 | -0.08 | -1.03% | 7.52 | 7.87 | 67167 | 5123.03 | 5.11% |
| 2025-02-10 | 7.51 | 7.78 | 0.37 | 4.99% | 7.42 | 7.78 | 74744 | 5702.09 | 5.68% |
| 2025-02-07 | 7.41 | 7.41 | 0.10 | 1.37% | 7.25 | 7.52 | 81360 | 6015.41 | 6.19% |
| 2025-02-06 | 7.16 | 7.31 | 0.28 | 3.98% | 6.90 | 7.39 | 95261 | 6813.53 | 7.25% |
| 2025-02-05 | 6.82 | 7.03 | 0.39 | 5.87% | 6.77 | 7.07 | 102253 | 7121.92 | 7.78% |
| 2025-01-27 | 6.80 | 6.64 | 0.03 | 0.45% | 6.64 | 7.01 | 102151 | 6940.36 | 7.77% |
| 2025-01-24 | 6.45 | 6.61 | -0.03 | -0.45% | 6.36 | 6.64 | 108611 | 7097.07 | 8.26% |
| 2025-01-23 | 6.61 | 6.64 | -0.70 | -9.54% | 6.61 | 6.95 | 227711 | 15278.40 | 17.32% |
| 2025-01-22 | 7.34 | 7.34 | -0.81 | -9.94% | 7.34 | 7.34 | 22459 | 1648.49 | 1.71% |
| 2025-01-21 | 8.51 | 8.15 | -0.36 | -4.23% | 8.10 | 8.60 | 86657 | 7129.17 | 6.59% |
| 2025-01-20 | 8.29 | 8.51 | 0.26 | 3.15% | 7.99 | 8.53 | 114098 | 9510.91 | 8.68% |
| 2025-01-17 | 8.71 | 8.25 | -0.46 | -5.28% | 8.05 | 8.73 | 116114 | 9657.13 | 8.83% |
| 2025-01-16 | 8.98 | 8.71 | -0.17 | -1.91% | 8.59 | 9.16 | 76191 | 6719.10 | 5.79% |
| 2025-01-15 | 8.95 | 8.88 | 0.01 | 0.11% | 8.70 | 9.03 | 48402 | 4273.35 | 3.68% |
| 2025-01-14 | 8.48 | 8.87 | 0.48 | 5.72% | 8.48 | 8.87 | 46615 | 4061.62 | 3.55% |
| 2025-01-13 | 8.29 | 8.39 | 0.02 | 0.24% | 7.97 | 8.54 | 46020 | 3815.37 | 3.50% |
| 2025-01-10 | 8.93 | 8.37 | -0.56 | -6.27% | 8.35 | 8.96 | 45014 | 3879.34 | 3.42% |
| 2025-01-09 | 8.80 | 8.93 | 0.09 | 1.02% | 8.67 | 9.01 | 39312 | 3505.62 | 2.99% |
| 2025-01-08 | 8.78 | 8.84 | 0.06 | 0.68% | 8.50 | 8.96 | 52048 | 4566.03 | 3.96% |
| 2025-01-07 | 8.38 | 8.78 | 0.43 | 5.15% | 8.38 | 8.78 | 52441 | 4497.34 | 3.99% |
| 2025-01-06 | 8.54 | 8.35 | -0.24 | -2.79% | 8.05 | 8.63 | 56192 | 4700.51 | 4.27% |
| 2025-01-03 | 9.15 | 8.59 | -0.54 | -5.91% | 8.56 | 9.27 | 60286 | 5315.80 | 4.59% |
| 2025-01-02 | 9.12 | 9.13 | -0.02 | -0.22% | 8.97 | 9.37 | 47327 | 4347.42 | 3.60% |
| 2024-12-31 | 9.48 | 9.15 | -0.33 | -3.48% | 9.09 | 9.58 | 53313 | 4956.21 | 4.05% |
| 2024-12-30 | 9.87 | 9.48 | -0.28 | -2.87% | 9.26 | 9.95 | 70939 | 6740.37 | 5.40% |
| 2024-12-27 | 9.61 | 9.76 | 0.20 | 2.09% | 9.41 | 9.97 | 93195 | 9131.33 | 7.09% |
| 2024-12-26 | 9.41 | 9.56 | -0.56 | -5.53% | 9.40 | 9.92 | 137917 | 13308.57 | 10.49% |
| 2024-12-25 | 9.50 | 10.12 | 0.41 | 4.22% | 9.30 | 10.64 | 208055 | 20105.67 | 15.82% |
| 2024-12-24 | 9.71 | 9.71 | -1.08 | -10.01% | 9.71 | 9.71 | 12695 | 1232.68 | 0.97% |
| 2024-12-23 | 11.26 | 10.79 | -1.20 | -10.01% | 10.79 | 11.72 | 74392 | 8183.24 | 5.66% |
| 2024-12-20 | 12.95 | 11.99 | -1.33 | -9.98% | 11.99 | 13.00 | 130234 | 15964.67 | 9.91% |
| 2024-12-19 | 13.01 | 13.32 | 0.41 | 3.18% | 12.85 | 13.90 | 84094 | 11368.68 | 6.40% |
| 2024-12-18 | 13.00 | 12.91 | -0.15 | -1.15% | 12.91 | 13.66 | 44475 | 5848.55 | 3.38% |
| 2024-12-17 | 13.78 | 13.06 | -0.79 | -5.70% | 13.00 | 13.93 | 64616 | 8616.27 | 4.91% |
| 2024-12-16 | 14.00 | 13.85 | -0.12 | -0.86% | 13.60 | 14.25 | 97919 | 13598.95 | 7.45% |
| 2024-12-13 | 14.79 | 13.97 | -1.24 | -8.15% | 13.78 | 15.10 | 166934 | 24041.50 | 12.70% |
| 2024-12-12 | 14.01 | 15.21 | 1.38 | 9.98% | 13.90 | 15.21 | 97438 | 14270.13 | 7.41% |
| 2024-12-11 | 13.80 | 13.83 | -0.64 | -4.42% | 13.50 | 14.04 | 103917 | 14324.84 | 7.90% |
| 2024-12-10 | 15.46 | 14.47 | 0.42 | 2.99% | 13.91 | 15.46 | 195202 | 28498.62 | 14.85% |
| 2024-12-09 | 12.76 | 14.05 | 1.28 | 10.02% | 12.68 | 14.05 | 29399 | 4030.83 | 2.24% |
| 2024-12-06 | 12.63 | 12.77 | 0.31 | 2.49% | 12.38 | 12.89 | 44358 | 5620.88 | 3.37% |
| 2024-12-05 | 12.35 | 12.46 | 0.28 | 2.30% | 12.03 | 12.78 | 52405 | 6525.52 | 3.99% |
| 2024-12-04 | 12.81 | 12.18 | -0.70 | -5.43% | 12.11 | 13.41 | 89970 | 11481.30 | 6.84% |
| 2024-12-03 | 12.22 | 12.88 | 0.65 | 5.31% | 12.15 | 13.00 | 62377 | 7897.16 | 4.74% |
建艺集团(002789)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。
