| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.02 | 15.25 | 0.21 | 1.40% | 14.75 | 15.44 | 20224 | 3063.86 | 1.79% | 0.00 |
| 2025-12-12 | 15.15 | 15.04 | -0.12 | -0.79% | 15.01 | 15.44 | 15319 | 2325.66 | 1.35% | 0.00 |
| 2025-12-11 | 15.61 | 15.16 | -0.45 | -2.88% | 15.16 | 15.73 | 20627 | 3165.75 | 1.82% | 0.00 |
| 2025-12-10 | 15.61 | 15.61 | 0.00 | 0.00% | 15.24 | 15.69 | 17693 | 2739.66 | 1.56% | 0.00 |
| 2025-12-09 | 15.77 | 15.61 | -0.19 | -1.20% | 15.51 | 15.77 | 12314 | 1922.91 | 1.09% | 0.00 |
| 2025-12-08 | 15.70 | 15.80 | 0.14 | 0.89% | 15.69 | 15.92 | 11006 | 1740.24 | 0.97% | 0.00 |
| 2025-12-05 | 15.39 | 15.66 | 0.20 | 1.29% | 15.27 | 15.72 | 13205 | 2046.15 | 1.17% | 0.00 |
| 2025-12-04 | 15.67 | 15.46 | -0.29 | -1.84% | 15.38 | 15.82 | 15684 | 2430.60 | 1.39% | 0.00 |
| 2025-12-03 | 15.91 | 15.75 | -0.16 | -1.01% | 15.71 | 16.06 | 14937 | 2361.89 | 1.32% | 0.00 |
| 2025-12-02 | 16.21 | 15.91 | -0.30 | -1.85% | 15.87 | 16.28 | 15768 | 2519.90 | 1.39% | 0.00 |
| 2025-12-01 | 16.30 | 16.21 | -0.09 | -0.55% | 16.14 | 16.40 | 22442 | 3651.99 | 1.98% | 2.00 |
| 2025-11-28 | 15.87 | 16.30 | 0.40 | 2.52% | 15.78 | 16.31 | 24700 | 3984.61 | 2.18% | 0.00 |
| 2025-11-27 | 16.22 | 15.90 | -0.10 | -0.63% | 15.81 | 16.24 | 26426 | 4207.29 | 2.33% | 0.00 |
| 2025-11-26 | 16.65 | 16.00 | -0.22 | -1.36% | 15.96 | 17.15 | 47535 | 7853.43 | 4.20% | 0.00 |
| 2025-11-25 | 15.92 | 16.22 | 0.36 | 2.27% | 15.76 | 16.35 | 21132 | 3414.49 | 1.87% | 0.00 |
| 2025-11-24 | 15.70 | 15.86 | 0.42 | 2.72% | 15.50 | 15.95 | 24613 | 3889.74 | 2.17% | 0.00 |
| 2025-11-21 | 15.90 | 15.44 | -0.67 | -4.16% | 15.24 | 16.16 | 31294 | 4888.59 | 2.76% | 0.00 |
| 2025-11-20 | 16.07 | 16.11 | 0.04 | 0.25% | 15.89 | 16.25 | 23883 | 3841.88 | 2.11% | 0.00 |
| 2025-11-19 | 16.51 | 16.07 | -0.53 | -3.19% | 15.96 | 16.65 | 31978 | 5173.60 | 2.83% | 0.00 |
| 2025-11-18 | 16.96 | 16.60 | -0.31 | -1.83% | 16.32 | 16.96 | 37876 | 6271.28 | 3.35% | 0.00 |
| 2025-11-17 | 17.12 | 16.91 | -0.19 | -1.11% | 16.76 | 17.18 | 28579 | 4843.19 | 2.52% | 0.00 |
| 2025-11-14 | 16.76 | 17.10 | 0.18 | 1.06% | 16.76 | 17.21 | 37045 | 6326.07 | 3.27% | 0.00 |
| 2025-11-13 | 17.03 | 16.92 | -0.13 | -0.76% | 16.80 | 17.07 | 32872 | 5552.02 | 2.90% | 0.00 |
| 2025-11-12 | 16.68 | 17.05 | 0.34 | 2.03% | 16.66 | 17.17 | 46000 | 7794.97 | 4.06% | 1.00 |
| 2025-11-11 | 16.82 | 16.71 | -0.15 | -0.89% | 16.70 | 17.06 | 24110 | 4064.63 | 2.13% | 0.00 |
| 2025-11-10 | 16.76 | 16.86 | 0.20 | 1.20% | 16.53 | 16.93 | 30530 | 5114.74 | 2.70% | 0.00 |
| 2025-11-07 | 16.41 | 16.66 | 0.26 | 1.59% | 16.27 | 17.15 | 39052 | 6534.69 | 3.45% | 0.00 |
| 2025-11-06 | 16.80 | 16.40 | -0.40 | -2.38% | 16.39 | 16.87 | 29114 | 4797.49 | 2.57% | 0.00 |
| 2025-11-05 | 16.33 | 16.80 | 0.36 | 2.19% | 16.27 | 16.97 | 35101 | 5862.83 | 3.10% | 0.00 |
| 2025-11-04 | 16.44 | 16.44 | 0.02 | 0.12% | 16.31 | 16.60 | 17592 | 2895.61 | 1.55% | 0.00 |
| 2025-11-03 | 16.40 | 16.42 | -0.01 | -0.06% | 16.25 | 16.50 | 19888 | 3258.68 | 1.76% | 0.00 |
| 2025-10-31 | 16.30 | 16.43 | 0.13 | 0.80% | 16.22 | 16.56 | 31610 | 5177.95 | 2.79% | 0.00 |
| 2025-10-30 | 16.54 | 16.30 | -0.24 | -1.45% | 16.29 | 16.75 | 27694 | 4548.92 | 2.45% | 0.00 |
| 2025-10-29 | 16.98 | 16.54 | -0.48 | -2.82% | 16.33 | 16.98 | 35752 | 5920.65 | 3.16% | 0.00 |
| 2025-10-28 | 16.72 | 17.02 | 0.20 | 1.19% | 16.68 | 17.13 | 34286 | 5819.73 | 3.03% | 0.00 |
| 2025-10-27 | 16.67 | 16.82 | 0.20 | 1.20% | 16.52 | 17.17 | 46670 | 7849.64 | 4.12% | 0.00 |
| 2025-10-24 | 16.50 | 16.62 | 0.08 | 0.48% | 16.40 | 16.76 | 30646 | 5095.73 | 2.71% | 0.00 |
| 2025-10-23 | 16.51 | 16.54 | -0.02 | -0.12% | 16.23 | 16.62 | 30541 | 5019.66 | 2.70% | 0.00 |
| 2025-10-22 | 16.69 | 16.56 | -0.11 | -0.66% | 16.40 | 16.85 | 31128 | 5175.94 | 2.75% | 0.00 |
| 2025-10-21 | 16.28 | 16.67 | 0.39 | 2.40% | 16.19 | 16.67 | 34406 | 5685.91 | 3.04% | 0.00 |
| 2025-10-20 | 15.99 | 16.28 | 0.46 | 2.91% | 15.98 | 16.30 | 32318 | 5217.58 | 2.86% | 0.00 |
| 2025-10-17 | 16.20 | 15.82 | -0.22 | -1.37% | 15.80 | 16.35 | 27304 | 4383.97 | 2.41% | 0.00 |
| 2025-10-16 | 16.70 | 16.04 | -0.60 | -3.61% | 15.99 | 16.77 | 40034 | 6526.05 | 3.54% | 0.00 |
| 2025-10-15 | 16.28 | 16.64 | 0.31 | 1.90% | 16.21 | 16.65 | 33073 | 5470.42 | 2.92% | 0.00 |
| 2025-10-14 | 16.48 | 16.33 | -0.02 | -0.12% | 16.22 | 16.63 | 30017 | 4930.60 | 2.65% | 0.00 |
| 2025-10-13 | 16.00 | 16.35 | -0.08 | -0.49% | 15.51 | 16.48 | 34375 | 5563.08 | 3.04% | 0.00 |
| 2025-10-10 | 16.34 | 16.43 | 0.13 | 0.80% | 16.16 | 16.72 | 38861 | 6411.12 | 3.43% | 1129.00 |
| 2025-10-09 | 16.20 | 16.30 | 0.15 | 0.93% | 16.12 | 16.50 | 35390 | 5763.33 | 3.13% | 0.00 |
| 2025-09-30 | 16.51 | 16.15 | -0.27 | -1.64% | 16.14 | 16.60 | 32499 | 5285.21 | 2.87% | 0.00 |
| 2025-09-29 | 16.68 | 16.42 | -0.27 | -1.62% | 16.37 | 16.77 | 36918 | 6114.88 | 3.26% | 0.00 |
| 2025-09-26 | 16.52 | 16.69 | 0.16 | 0.97% | 16.31 | 16.92 | 53212 | 8900.01 | 4.70% | 0.00 |
| 2025-09-25 | 16.29 | 16.53 | 0.26 | 1.60% | 16.14 | 16.70 | 51546 | 8517.52 | 4.55% | 0.00 |
| 2025-09-24 | 16.20 | 16.27 | 0.07 | 0.43% | 15.95 | 16.30 | 28016 | 4537.98 | 2.48% | 0.00 |
| 2025-09-23 | 16.32 | 16.20 | 0.02 | 0.12% | 15.72 | 16.33 | 41245 | 6619.81 | 3.64% | 0.00 |
| 2025-09-22 | 15.86 | 16.18 | 0.28 | 1.76% | 15.76 | 16.21 | 33254 | 5325.47 | 2.94% | 0.00 |
| 2025-09-19 | 15.92 | 15.90 | 0.00 | 0.00% | 15.86 | 16.32 | 30537 | 4883.26 | 2.70% | 0.00 |
| 2025-09-18 | 16.30 | 15.90 | -0.40 | -2.45% | 15.80 | 16.48 | 37600 | 6066.85 | 3.32% | 0.00 |
| 2025-09-17 | 16.33 | 16.30 | 0.01 | 0.06% | 16.13 | 16.34 | 27287 | 4426.72 | 2.41% | 0.00 |
| 2025-09-16 | 16.36 | 16.29 | 0.01 | 0.06% | 16.10 | 16.37 | 30609 | 4973.67 | 2.70% | 0.00 |
| 2025-09-15 | 15.85 | 16.28 | 0.34 | 2.13% | 15.85 | 16.46 | 45467 | 7364.48 | 4.02% | 0.00 |
| 2025-09-12 | 16.22 | 15.94 | -0.24 | -1.48% | 15.92 | 16.31 | 34086 | 5471.84 | 3.01% | 0.00 |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.87 | 16.18 | 30934 | 4973.22 | 2.73% | 0.00 |
| 2025-09-10 | 15.98 | 16.10 | 0.11 | 0.69% | 15.88 | 16.19 | 30780 | 4949.35 | 2.72% | 0.00 |
| 2025-09-09 | 16.15 | 15.99 | -0.17 | -1.05% | 15.84 | 16.24 | 37100 | 5954.70 | 3.28% | 0.00 |
| 2025-09-08 | 16.01 | 16.16 | 0.18 | 1.13% | 15.82 | 16.24 | 38601 | 6191.31 | 3.41% | 0.00 |
| 2025-09-05 | 15.77 | 15.98 | 0.30 | 1.91% | 15.30 | 15.98 | 51085 | 8015.45 | 4.51% | 0.00 |
| 2025-09-04 | 15.78 | 15.68 | 0.08 | 0.51% | 15.52 | 16.12 | 52174 | 8271.61 | 4.61% | 0.00 |
| 2025-09-03 | 16.12 | 15.60 | -0.45 | -2.80% | 15.54 | 16.16 | 32987 | 5213.52 | 2.91% | 0.00 |
| 2025-09-02 | 16.45 | 16.05 | -0.47 | -2.85% | 15.76 | 16.59 | 62502 | 9997.67 | 5.52% | 0.00 |
| 2025-09-01 | 16.38 | 16.52 | 0.09 | 0.55% | 16.33 | 16.62 | 37025 | 6098.43 | 3.27% | 20.00 |
| 2025-08-29 | 16.88 | 16.43 | -0.45 | -2.67% | 16.39 | 16.98 | 50732 | 8422.13 | 4.48% | 0.00 |
| 2025-08-28 | 16.88 | 16.88 | 0.06 | 0.36% | 16.25 | 17.10 | 62273 | 10379.48 | 5.50% | 0.00 |
| 2025-08-27 | 17.93 | 16.82 | -0.98 | -5.51% | 16.82 | 18.05 | 95143 | 16450.55 | 8.41% | 2.00 |
| 2025-08-26 | 17.48 | 17.80 | 0.39 | 2.24% | 17.15 | 18.13 | 110874 | 19723.81 | 9.79% | 52.00 |
| 2025-08-25 | 17.35 | 17.41 | 0.14 | 0.81% | 17.29 | 17.80 | 71505 | 12530.53 | 6.32% | 20.00 |
| 2025-08-22 | 17.50 | 17.27 | -0.30 | -1.71% | 17.14 | 17.57 | 98311 | 16994.15 | 8.69% | 0.00 |
| 2025-08-21 | 18.51 | 17.57 | -0.30 | -1.68% | 17.38 | 18.58 | 128624 | 23137.83 | 11.36% | 6.00 |
| 2025-08-20 | 18.09 | 17.87 | -0.31 | -1.71% | 17.63 | 18.38 | 69948 | 12446.94 | 6.18% | 0.00 |
| 2025-08-19 | 17.95 | 18.18 | 0.33 | 1.85% | 17.77 | 18.67 | 117195 | 21417.05 | 10.35% | 2107.00 |
| 2025-08-18 | 17.31 | 17.85 | 0.63 | 3.66% | 17.23 | 18.21 | 102860 | 18238.35 | 9.09% | 2.00 |
筑博设计(300564)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。
