| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.10 | 12.30 | 0.15 | 1.23% | 12.05 | 12.42 | 25494 | 3139.13 | 2.80% | 0.00 |
| 2025-12-17 | 12.08 | 12.15 | 0.07 | 0.58% | 11.87 | 12.23 | 27314 | 3280.43 | 3.00% | 0.00 |
| 2025-12-16 | 12.35 | 12.08 | -0.30 | -2.42% | 12.08 | 12.35 | 24372 | 2964.81 | 2.68% | 0.00 |
| 2025-12-15 | 12.19 | 12.38 | 0.09 | 0.73% | 12.13 | 12.49 | 26001 | 3205.63 | 2.86% | 0.00 |
| 2025-12-12 | 12.42 | 12.29 | -0.09 | -0.73% | 12.29 | 12.63 | 33341 | 4156.18 | 3.66% | 0.00 |
| 2025-12-11 | 12.79 | 12.38 | -0.37 | -2.90% | 12.36 | 12.81 | 42724 | 5358.43 | 4.69% | 0.00 |
| 2025-12-10 | 12.98 | 12.75 | -0.26 | -2.00% | 12.73 | 13.05 | 25762 | 3308.14 | 2.83% | 0.00 |
| 2025-12-09 | 13.15 | 13.01 | -0.14 | -1.06% | 13.01 | 13.23 | 17754 | 2328.41 | 1.95% | 0.00 |
| 2025-12-08 | 13.07 | 13.15 | 0.13 | 1.00% | 13.07 | 13.28 | 26931 | 3555.86 | 2.96% | 0.00 |
| 2025-12-05 | 12.77 | 13.02 | 0.22 | 1.72% | 12.68 | 13.06 | 22404 | 2892.32 | 2.46% | 0.00 |
| 2025-12-04 | 13.20 | 12.80 | -0.37 | -2.81% | 12.77 | 13.25 | 31062 | 4021.28 | 3.41% | 0.00 |
| 2025-12-03 | 13.40 | 13.17 | -0.23 | -1.72% | 13.13 | 13.46 | 24843 | 3289.23 | 2.73% | 0.00 |
| 2025-12-02 | 13.43 | 13.40 | -0.06 | -0.45% | 13.27 | 13.50 | 27321 | 3656.12 | 3.00% | 0.00 |
| 2025-12-01 | 13.70 | 13.46 | -0.09 | -0.66% | 13.40 | 13.78 | 30326 | 4133.76 | 3.33% | 0.00 |
| 2025-11-28 | 13.21 | 13.55 | 0.30 | 2.26% | 13.13 | 13.55 | 29998 | 4013.79 | 3.29% | 0.00 |
| 2025-11-27 | 13.18 | 13.25 | 0.13 | 0.99% | 13.05 | 13.32 | 29114 | 3839.73 | 3.20% | 0.00 |
| 2025-11-26 | 13.40 | 13.12 | -0.21 | -1.58% | 13.11 | 13.56 | 29205 | 3892.05 | 3.21% | 0.00 |
| 2025-11-25 | 13.32 | 13.33 | 0.03 | 0.23% | 13.24 | 13.49 | 30309 | 4058.75 | 3.33% | 0.00 |
| 2025-11-24 | 13.19 | 13.30 | 0.35 | 2.70% | 13.10 | 13.56 | 40234 | 5341.93 | 4.42% | 0.00 |
| 2025-11-21 | 13.79 | 12.95 | -0.93 | -6.70% | 12.93 | 13.94 | 51825 | 6867.70 | 5.69% | 1.00 |
| 2025-11-20 | 13.96 | 13.88 | -0.08 | -0.57% | 13.75 | 14.08 | 31837 | 4423.80 | 3.50% | 0.00 |
| 2025-11-19 | 14.27 | 13.96 | -0.26 | -1.83% | 13.91 | 14.30 | 30754 | 4324.00 | 3.38% | 0.00 |
| 2025-11-18 | 14.43 | 14.22 | -0.17 | -1.18% | 14.10 | 14.43 | 30498 | 4339.03 | 3.35% | 0.00 |
| 2025-11-17 | 14.33 | 14.39 | 0.06 | 0.42% | 14.27 | 14.46 | 29232 | 4205.94 | 3.21% | 0.00 |
| 2025-11-14 | 14.10 | 14.33 | 0.18 | 1.27% | 14.09 | 14.46 | 33993 | 4875.94 | 3.73% | 0.00 |
| 2025-11-13 | 14.19 | 14.15 | -0.02 | -0.14% | 14.05 | 14.24 | 30036 | 4251.89 | 3.30% | 0.00 |
| 2025-11-12 | 14.17 | 14.17 | 0.00 | 0.00% | 14.01 | 14.27 | 25898 | 3660.04 | 2.84% | 0.00 |
| 2025-11-11 | 14.14 | 14.17 | 0.03 | 0.21% | 14.06 | 14.25 | 25976 | 3683.64 | 2.85% | 0.00 |
| 2025-11-10 | 14.41 | 14.14 | -0.06 | -0.42% | 14.05 | 14.48 | 41990 | 5951.42 | 4.61% | 0.00 |
| 2025-11-07 | 13.99 | 14.20 | 0.20 | 1.43% | 13.90 | 14.28 | 41149 | 5796.00 | 4.52% | 0.00 |
| 2025-11-06 | 13.93 | 14.00 | 0.07 | 0.50% | 13.82 | 14.03 | 27620 | 3848.25 | 3.03% | 0.00 |
| 2025-11-05 | 13.84 | 13.93 | 0.05 | 0.36% | 13.71 | 13.95 | 29056 | 4033.40 | 3.19% | 0.00 |
| 2025-11-04 | 13.76 | 13.88 | 0.12 | 0.87% | 13.69 | 13.93 | 33943 | 4693.29 | 3.73% | 0.00 |
| 2025-11-03 | 13.67 | 13.76 | 0.08 | 0.58% | 13.67 | 13.80 | 26965 | 3706.35 | 2.96% | 0.00 |
| 2025-10-31 | 13.44 | 13.68 | 0.25 | 1.86% | 13.42 | 13.74 | 33364 | 4541.31 | 3.66% | 0.00 |
| 2025-10-30 | 13.56 | 13.43 | -0.13 | -0.96% | 13.40 | 13.68 | 33583 | 4544.40 | 3.69% | 0.00 |
| 2025-10-29 | 13.68 | 13.56 | -0.18 | -1.31% | 13.50 | 13.78 | 29755 | 4038.25 | 3.27% | 0.00 |
| 2025-10-28 | 13.77 | 13.74 | 0.02 | 0.15% | 13.65 | 13.83 | 25906 | 3557.41 | 2.85% | 32.00 |
| 2025-10-27 | 13.79 | 13.72 | -0.13 | -0.94% | 13.54 | 13.88 | 47561 | 6507.37 | 5.22% | 0.00 |
| 2025-10-24 | 13.85 | 13.85 | 0.00 | 0.00% | 13.74 | 14.05 | 40315 | 5593.46 | 4.43% | 0.00 |
| 2025-10-23 | 13.78 | 13.85 | 0.04 | 0.29% | 13.62 | 13.88 | 37456 | 5161.42 | 4.11% | 0.00 |
| 2025-10-22 | 13.62 | 13.81 | 0.18 | 1.32% | 13.62 | 13.85 | 50697 | 6988.88 | 5.57% | 0.00 |
| 2025-10-21 | 13.34 | 13.63 | 0.27 | 2.02% | 13.32 | 13.65 | 37620 | 5096.07 | 4.13% | 0.00 |
| 2025-10-20 | 13.15 | 13.36 | 0.24 | 1.83% | 13.15 | 13.36 | 30797 | 4086.78 | 3.38% | 0.00 |
| 2025-10-17 | 13.16 | 13.12 | -0.01 | -0.08% | 13.02 | 13.37 | 38352 | 5077.97 | 4.21% | 0.00 |
| 2025-10-16 | 13.42 | 13.13 | -0.30 | -2.23% | 13.10 | 13.47 | 32939 | 4362.51 | 3.62% | 0.00 |
| 2025-10-15 | 13.23 | 13.43 | 0.21 | 1.59% | 13.19 | 13.53 | 40637 | 5453.22 | 4.46% | 0.00 |
| 2025-10-14 | 13.35 | 13.22 | -0.09 | -0.68% | 13.17 | 13.43 | 34284 | 4557.36 | 3.77% | 0.00 |
| 2025-10-13 | 12.89 | 13.31 | 0.13 | 0.99% | 12.60 | 13.36 | 50031 | 6572.98 | 5.49% | 0.00 |
| 2025-10-10 | 12.91 | 13.18 | 0.27 | 2.09% | 12.87 | 13.30 | 43152 | 5680.05 | 4.74% | 0.00 |
| 2025-10-09 | 13.08 | 12.91 | -0.13 | -1.00% | 12.88 | 13.18 | 36516 | 4751.70 | 4.01% | 0.00 |
| 2025-09-30 | 13.12 | 13.04 | -0.04 | -0.31% | 13.00 | 13.19 | 32845 | 4305.79 | 3.61% | 0.00 |
| 2025-09-29 | 12.98 | 13.08 | 0.16 | 1.24% | 12.68 | 13.14 | 31733 | 4129.91 | 3.49% | 0.00 |
| 2025-09-26 | 12.80 | 12.92 | 0.01 | 0.08% | 12.76 | 13.10 | 29775 | 3853.62 | 3.27% | 0.00 |
| 2025-09-25 | 13.28 | 12.91 | -0.36 | -2.71% | 12.90 | 13.29 | 39435 | 5154.62 | 4.33% | 0.00 |
| 2025-09-24 | 12.89 | 13.27 | 0.24 | 1.84% | 12.89 | 13.33 | 41624 | 5479.26 | 4.57% | 0.00 |
| 2025-09-23 | 12.85 | 13.03 | 0.14 | 1.09% | 12.40 | 13.12 | 52668 | 6705.34 | 5.78% | 0.00 |
| 2025-09-22 | 12.95 | 12.89 | -0.07 | -0.54% | 12.72 | 13.00 | 27105 | 3483.86 | 2.98% | 0.00 |
| 2025-09-19 | 13.30 | 12.96 | -0.39 | -2.92% | 12.92 | 13.39 | 46157 | 6035.34 | 5.07% | 0.00 |
| 2025-09-18 | 13.71 | 13.35 | -0.55 | -3.96% | 13.25 | 13.79 | 80068 | 10783.83 | 8.79% | 0.00 |
| 2025-09-17 | 13.62 | 13.90 | 0.18 | 1.31% | 13.33 | 14.10 | 105880 | 14521.00 | 11.63% | 20.00 |
| 2025-09-16 | 13.40 | 13.72 | 0.34 | 2.54% | 13.40 | 14.19 | 98814 | 13706.54 | 10.85% | 0.00 |
| 2025-09-15 | 13.18 | 13.38 | 0.27 | 2.06% | 12.93 | 13.76 | 52802 | 7023.16 | 5.80% | 0.00 |
| 2025-09-12 | 13.08 | 13.11 | 0.04 | 0.31% | 12.94 | 13.43 | 34713 | 4556.30 | 3.81% | 0.00 |
| 2025-09-11 | 13.06 | 13.07 | 0.02 | 0.15% | 12.87 | 13.10 | 22993 | 2985.20 | 2.53% | 0.00 |
| 2025-09-10 | 13.15 | 13.05 | 0.01 | 0.08% | 12.91 | 13.15 | 19298 | 2512.61 | 2.12% | 0.00 |
| 2025-09-09 | 13.07 | 13.04 | 0.00 | 0.00% | 12.91 | 13.13 | 24906 | 3242.41 | 2.74% | 0.00 |
| 2025-09-08 | 12.83 | 13.04 | 0.24 | 1.88% | 12.82 | 13.10 | 26623 | 3449.23 | 2.92% | 0.00 |
| 2025-09-05 | 12.77 | 12.80 | 0.12 | 0.95% | 12.52 | 12.83 | 29120 | 3704.04 | 3.20% | 0.00 |
| 2025-09-04 | 12.53 | 12.68 | 0.16 | 1.28% | 12.48 | 12.88 | 36765 | 4680.94 | 4.04% | 0.00 |
| 2025-09-03 | 12.95 | 12.52 | -0.43 | -3.32% | 12.46 | 13.11 | 36622 | 4649.27 | 4.02% | 0.00 |
| 2025-09-02 | 12.98 | 12.95 | 0.00 | 0.00% | 12.62 | 12.99 | 39285 | 5025.82 | 4.31% | 0.00 |
| 2025-09-01 | 12.78 | 12.95 | 0.15 | 1.17% | 12.75 | 13.12 | 40396 | 5237.21 | 4.44% | 0.00 |
| 2025-08-29 | 12.90 | 12.80 | -0.18 | -1.39% | 12.70 | 13.06 | 40886 | 5274.89 | 4.49% | 0.00 |
| 2025-08-28 | 13.31 | 12.98 | -0.68 | -4.98% | 12.59 | 13.53 | 98617 | 12858.81 | 10.83% | 0.00 |
| 2025-08-27 | 14.07 | 13.66 | -0.42 | -2.98% | 13.58 | 14.11 | 69035 | 9564.05 | 7.58% | 0.00 |
| 2025-08-26 | 14.05 | 14.08 | -0.01 | -0.07% | 13.98 | 14.21 | 38162 | 5394.06 | 4.19% | 0.00 |
| 2025-08-25 | 14.11 | 14.09 | 0.01 | 0.07% | 13.98 | 14.21 | 50910 | 7169.27 | 5.59% | 0.00 |
| 2025-08-22 | 14.16 | 14.08 | -0.13 | -0.91% | 13.98 | 14.25 | 42867 | 6021.55 | 4.71% | 0.00 |
| 2025-08-21 | 14.29 | 14.21 | 0.04 | 0.28% | 14.11 | 14.36 | 43518 | 6200.21 | 4.78% | 0.00 |
建工修复(300958)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。
