| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.73 | 15.55 | -0.11 | -0.70% | 15.47 | 15.94 | 26768 | 4178.93 | 2.36% | 0.00 |
| 2026-02-02 | 15.68 | 15.66 | 0.08 | 0.51% | 15.63 | 15.99 | 36179 | 5727.71 | 3.20% | 0.00 |
| 2026-01-30 | 15.57 | 15.58 | -0.09 | -0.57% | 15.39 | 15.99 | 35133 | 5471.21 | 3.10% | 0.00 |
| 2026-01-29 | 15.86 | 15.67 | -0.09 | -0.57% | 15.52 | 15.99 | 30890 | 4867.19 | 2.73% | 0.00 |
| 2026-01-28 | 16.25 | 15.76 | -0.45 | -2.78% | 15.70 | 16.25 | 30250 | 4817.38 | 2.67% | 0.00 |
| 2026-01-27 | 16.36 | 16.21 | -0.25 | -1.52% | 15.80 | 16.42 | 31804 | 5115.85 | 2.81% | 0.00 |
| 2026-01-26 | 16.66 | 16.46 | -0.13 | -0.78% | 16.27 | 16.72 | 29842 | 4902.35 | 2.64% | 0.00 |
| 2026-01-23 | 16.50 | 16.59 | 0.02 | 0.12% | 16.43 | 16.90 | 28367 | 4699.65 | 2.51% | 0.00 |
| 2026-01-22 | 16.47 | 16.57 | 0.19 | 1.16% | 16.31 | 16.71 | 23412 | 3859.93 | 2.07% | 0.00 |
| 2026-01-21 | 16.64 | 16.38 | -0.34 | -2.03% | 16.33 | 16.83 | 31391 | 5162.38 | 2.77% | 0.00 |
| 2026-01-20 | 16.68 | 16.72 | -0.06 | -0.36% | 16.50 | 16.89 | 38288 | 6401.20 | 3.38% | 0.00 |
| 2026-01-19 | 17.16 | 16.78 | -0.52 | -3.01% | 16.72 | 17.40 | 49356 | 8342.68 | 4.36% | 0.00 |
| 2026-01-16 | 18.07 | 17.30 | -0.59 | -3.30% | 17.15 | 18.68 | 111695 | 19959.33 | 9.87% | 0.00 |
| 2026-01-15 | 16.66 | 17.89 | 1.49 | 9.09% | 16.12 | 18.40 | 135358 | 23540.16 | 11.96% | 1.00 |
| 2026-01-14 | 15.90 | 16.40 | 0.50 | 3.14% | 15.81 | 16.63 | 48870 | 7962.39 | 4.32% | 0.00 |
| 2026-01-13 | 16.04 | 15.90 | -0.14 | -0.87% | 15.79 | 16.11 | 24740 | 3947.44 | 2.19% | 0.00 |
| 2026-01-12 | 16.01 | 16.04 | 0.03 | 0.19% | 15.82 | 16.09 | 28578 | 4567.83 | 2.52% | 0.00 |
| 2026-01-09 | 15.85 | 16.01 | 0.11 | 0.69% | 15.68 | 16.45 | 51056 | 8200.88 | 4.51% | 0.00 |
| 2026-01-08 | 15.44 | 15.90 | 0.60 | 3.92% | 15.21 | 15.95 | 40565 | 6368.11 | 3.58% | 0.00 |
| 2026-01-07 | 15.51 | 15.30 | -0.22 | -1.42% | 15.21 | 15.61 | 23686 | 3641.27 | 2.09% | 0.00 |
| 2026-01-06 | 15.62 | 15.52 | -0.10 | -0.64% | 15.47 | 15.87 | 23954 | 3733.35 | 2.12% | 0.00 |
| 2026-01-05 | 15.70 | 15.62 | -0.13 | -0.83% | 15.45 | 15.70 | 20530 | 3196.13 | 1.81% | 0.00 |
| 2025-12-31 | 15.68 | 15.75 | 0.14 | 0.90% | 15.34 | 15.79 | 17541 | 2735.40 | 1.55% | 0.00 |
| 2025-12-30 | 15.83 | 15.61 | -0.35 | -2.19% | 15.54 | 15.89 | 19655 | 3090.55 | 1.74% | 0.00 |
| 2025-12-29 | 15.60 | 15.96 | 0.47 | 3.03% | 15.50 | 16.02 | 27181 | 4316.89 | 2.40% | 0.00 |
| 2025-12-26 | 15.60 | 15.49 | -0.14 | -0.90% | 15.34 | 15.74 | 16095 | 2496.26 | 1.42% | 0.00 |
| 2025-12-25 | 15.60 | 15.63 | 0.38 | 2.49% | 15.24 | 15.90 | 19594 | 3040.88 | 1.73% | 0.00 |
| 2025-12-24 | 15.05 | 15.25 | 0.27 | 1.80% | 14.92 | 15.35 | 14035 | 2139.94 | 1.24% | 0.00 |
| 2025-12-23 | 15.08 | 14.98 | -0.10 | -0.66% | 14.87 | 15.17 | 12656 | 1894.46 | 1.12% | 0.00 |
| 2025-12-22 | 15.37 | 15.08 | -0.12 | -0.79% | 15.06 | 15.37 | 12798 | 1941.92 | 1.13% | 0.00 |
| 2025-12-19 | 15.10 | 15.20 | 0.17 | 1.13% | 14.95 | 15.25 | 13771 | 2083.53 | 1.22% | 0.00 |
| 2025-12-18 | 14.69 | 15.03 | 0.18 | 1.21% | 14.69 | 15.18 | 12416 | 1865.71 | 1.10% | 0.00 |
| 2025-12-17 | 14.81 | 14.85 | -0.08 | -0.54% | 14.60 | 15.07 | 11979 | 1772.77 | 1.06% | 0.00 |
| 2025-12-16 | 15.18 | 14.93 | -0.32 | -2.10% | 14.85 | 15.37 | 11116 | 1665.24 | 0.98% | 0.00 |
| 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 |
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。
