| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.30 | 16.32 | 0.12 | 0.74% | 16.21 | 16.68 | 44928 | 7379.27 | 6.32% | 0.00 |
| 2026-03-24 | 15.80 | 16.20 | 0.76 | 4.92% | 15.31 | 16.28 | 62402 | 9868.27 | 8.77% | 0.00 |
| 2026-03-23 | 16.40 | 15.44 | -1.13 | -6.82% | 15.20 | 16.40 | 50388 | 7961.69 | 7.09% | 0.00 |
| 2026-03-20 | 17.50 | 16.57 | -0.75 | -4.33% | 16.52 | 17.60 | 43127 | 7252.59 | 6.06% | 0.00 |
| 2026-03-19 | 17.82 | 17.32 | -0.55 | -3.08% | 17.21 | 18.05 | 19951 | 3500.65 | 2.81% | 0.00 |
| 2026-03-18 | 17.64 | 17.87 | 0.27 | 1.53% | 17.48 | 17.95 | 21283 | 3767.28 | 2.99% | 0.00 |
| 2026-03-17 | 18.09 | 17.60 | -0.45 | -2.49% | 17.58 | 18.20 | 21219 | 3787.82 | 2.98% | 0.00 |
| 2026-03-16 | 17.98 | 18.05 | -0.11 | -0.61% | 17.80 | 18.28 | 25766 | 4633.25 | 3.62% | 0.00 |
| 2026-03-13 | 17.90 | 18.16 | 0.22 | 1.23% | 17.70 | 18.48 | 28145 | 5124.19 | 3.96% | 0.00 |
| 2026-03-12 | 18.26 | 17.94 | -0.32 | -1.75% | 17.86 | 18.36 | 29619 | 5359.53 | 4.16% | 0.00 |
| 2026-03-11 | 18.57 | 18.26 | -0.23 | -1.24% | 18.10 | 18.70 | 18502 | 3395.66 | 2.60% | 0.00 |
| 2026-03-10 | 17.99 | 18.49 | 0.84 | 4.76% | 17.80 | 18.53 | 29711 | 5444.46 | 4.18% | 0.00 |
| 2026-03-09 | 17.73 | 17.65 | -0.36 | -2.00% | 17.50 | 18.00 | 33779 | 5992.83 | 4.75% | 0.00 |
| 2026-03-06 | 17.23 | 18.01 | 0.71 | 4.10% | 17.01 | 18.06 | 26749 | 4757.95 | 3.76% | 0.00 |
| 2026-03-05 | 17.40 | 17.30 | 0.18 | 1.05% | 17.26 | 17.62 | 20538 | 3583.04 | 2.89% | 0.00 |
| 2026-03-04 | 17.15 | 17.12 | -0.15 | -0.87% | 16.91 | 17.40 | 24369 | 4171.58 | 3.43% | 0.00 |
| 2026-03-03 | 17.74 | 17.27 | -0.47 | -2.65% | 17.22 | 17.99 | 27468 | 4824.44 | 3.86% | 0.00 |
| 2026-03-02 | 18.40 | 17.74 | -0.90 | -4.83% | 17.53 | 18.58 | 25722 | 4609.12 | 3.62% | 0.00 |
| 2026-02-27 | 18.56 | 18.64 | 0.07 | 0.38% | 18.34 | 18.64 | 16811 | 3109.56 | 2.36% | 0.00 |
| 2026-02-26 | 18.61 | 18.57 | -0.05 | -0.27% | 18.44 | 18.69 | 18509 | 3433.27 | 2.60% | 0.00 |
| 2026-02-25 | 18.91 | 18.62 | -0.21 | -1.12% | 18.54 | 18.91 | 24543 | 4589.96 | 3.45% | 0.00 |
| 2026-02-24 | 18.63 | 18.83 | 0.29 | 1.56% | 18.55 | 18.89 | 20183 | 3792.45 | 2.84% | 0.00 |
| 2026-02-13 | 18.40 | 18.54 | 0.11 | 0.60% | 18.31 | 18.73 | 19842 | 3684.24 | 2.79% | 0.00 |
| 2026-02-12 | 18.60 | 18.43 | -0.17 | -0.91% | 18.27 | 18.66 | 17230 | 3178.25 | 2.42% | 0.00 |
| 2026-02-11 | 18.54 | 18.60 | 0.07 | 0.38% | 18.50 | 18.74 | 15898 | 2960.06 | 2.24% | 0.00 |
| 2026-02-10 | 18.61 | 18.53 | -0.05 | -0.27% | 18.50 | 18.65 | 18796 | 3488.42 | 2.64% | 0.00 |
| 2026-02-09 | 18.50 | 18.58 | 0.16 | 0.87% | 18.35 | 18.70 | 31097 | 5765.89 | 4.37% | 0.00 |
| 2026-02-06 | 18.50 | 18.42 | -0.26 | -1.39% | 18.00 | 18.75 | 36925 | 6851.36 | 5.19% | 0.00 |
| 2026-02-05 | 18.30 | 18.68 | 0.38 | 2.08% | 18.26 | 18.73 | 35432 | 6554.17 | 4.98% | 0.00 |
| 2026-02-04 | 18.40 | 18.30 | -0.16 | -0.87% | 18.21 | 18.54 | 20216 | 3717.35 | 2.84% | 0.00 |
| 2026-02-03 | 18.30 | 18.46 | 0.31 | 1.71% | 18.15 | 18.53 | 30192 | 5546.13 | 4.25% | 0.00 |
| 2026-02-02 | 18.10 | 18.15 | 0.05 | 0.28% | 18.01 | 18.55 | 36146 | 6621.63 | 5.08% | 0.00 |
| 2026-01-30 | 17.65 | 18.10 | 0.31 | 1.74% | 17.65 | 18.15 | 27652 | 4975.36 | 3.89% | 0.00 |
| 2026-01-29 | 17.66 | 17.79 | 0.01 | 0.06% | 17.58 | 18.06 | 23457 | 4187.77 | 3.30% | 0.00 |
| 2026-01-28 | 18.08 | 17.78 | -0.25 | -1.39% | 17.74 | 18.10 | 21914 | 3916.63 | 3.08% | 0.00 |
| 2026-01-27 | 17.90 | 18.03 | 0.15 | 0.84% | 17.52 | 18.13 | 36468 | 6526.49 | 5.13% | 0.00 |
| 2026-01-26 | 18.25 | 17.88 | -0.23 | -1.27% | 17.77 | 18.27 | 24539 | 4405.72 | 3.45% | 0.00 |
| 2026-01-23 | 18.11 | 18.11 | -0.01 | -0.06% | 17.87 | 18.20 | 19708 | 3555.07 | 2.77% | 0.00 |
| 2026-01-22 | 17.99 | 18.12 | 0.32 | 1.80% | 17.79 | 18.19 | 26773 | 4830.20 | 3.76% | 0.00 |
| 2026-01-21 | 17.55 | 17.80 | 0.09 | 0.51% | 17.50 | 17.90 | 21898 | 3882.25 | 3.08% | 0.00 |
| 2026-01-20 | 17.60 | 17.71 | 0.22 | 1.26% | 17.51 | 17.78 | 28267 | 4988.65 | 3.97% | 0.00 |
| 2026-01-19 | 17.25 | 17.49 | 0.24 | 1.39% | 17.11 | 17.52 | 26338 | 4581.81 | 3.70% | 0.00 |
| 2026-01-16 | 17.29 | 17.25 | 0.07 | 0.41% | 17.04 | 17.29 | 26354 | 4521.87 | 3.71% | 0.00 |
| 2026-01-15 | 17.08 | 17.18 | 0.21 | 1.24% | 16.85 | 17.20 | 24545 | 4200.21 | 3.45% | 0.00 |
| 2026-01-14 | 16.83 | 16.97 | 0.09 | 0.53% | 16.74 | 17.18 | 30726 | 5217.45 | 4.32% | 0.00 |
| 2026-01-13 | 16.90 | 16.88 | 0.04 | 0.24% | 16.66 | 17.06 | 27009 | 4572.66 | 3.80% | 0.00 |
| 2026-01-12 | 16.70 | 16.84 | 0.31 | 1.88% | 16.55 | 16.87 | 26270 | 4398.82 | 3.69% | 0.00 |
| 2026-01-09 | 16.47 | 16.53 | 0.11 | 0.67% | 16.32 | 16.60 | 20353 | 3348.23 | 2.86% | 0.00 |
| 2026-01-08 | 16.04 | 16.42 | 0.35 | 2.18% | 16.00 | 16.49 | 26767 | 4371.60 | 3.76% | 0.00 |
| 2026-01-07 | 16.27 | 16.07 | -0.20 | -1.23% | 15.99 | 16.28 | 22069 | 3561.12 | 3.10% | 0.00 |
| 2026-01-06 | 16.42 | 16.27 | -0.10 | -0.61% | 16.15 | 16.54 | 25712 | 4196.81 | 3.62% | 0.00 |
| 2026-01-05 | 16.27 | 16.37 | 0.12 | 0.74% | 16.10 | 16.48 | 25848 | 4222.05 | 3.63% | 0.00 |
| 2025-12-31 | 16.10 | 16.25 | 0.10 | 0.62% | 15.92 | 16.28 | 17370 | 2799.25 | 2.44% | 0.00 |
| 2025-12-30 | 16.32 | 16.15 | -0.19 | -1.16% | 16.12 | 16.38 | 16015 | 2597.98 | 2.25% | 0.00 |
| 2025-12-29 | 16.23 | 16.34 | 0.07 | 0.43% | 16.11 | 16.37 | 15611 | 2535.26 | 2.20% | 0.00 |
| 2025-12-26 | 16.52 | 16.27 | -0.24 | -1.45% | 16.19 | 16.57 | 17360 | 2836.42 | 2.44% | 0.00 |
| 2025-12-25 | 16.43 | 16.51 | 0.09 | 0.55% | 16.35 | 16.59 | 25137 | 4138.24 | 3.53% | 0.00 |
| 2025-12-24 | 16.28 | 16.42 | 0.09 | 0.55% | 16.25 | 16.47 | 12764 | 2092.88 | 1.79% | 0.00 |
| 2025-12-23 | 16.48 | 16.33 | -0.19 | -1.15% | 16.22 | 16.51 | 19895 | 3246.73 | 2.80% | 0.00 |
| 2025-12-22 | 16.50 | 16.52 | 0.04 | 0.24% | 16.44 | 16.71 | 37396 | 6193.56 | 5.26% | 0.00 |
| 2025-12-19 | 15.99 | 16.48 | 0.42 | 2.62% | 15.99 | 16.54 | 24270 | 3965.68 | 3.41% | 0.00 |
| 2025-12-18 | 15.78 | 16.06 | 0.20 | 1.26% | 15.64 | 16.15 | 20689 | 3313.80 | 2.91% | 0.00 |
| 2025-12-17 | 15.70 | 15.86 | 0.05 | 0.32% | 15.38 | 15.89 | 26139 | 4104.91 | 3.68% | 0.00 |
| 2025-12-16 | 15.96 | 15.81 | -0.22 | -1.37% | 15.70 | 16.12 | 19890 | 3155.85 | 2.80% | 0.00 |
| 2025-12-15 | 15.83 | 16.03 | 0.20 | 1.26% | 15.60 | 16.22 | 22500 | 3603.96 | 3.16% | 0.00 |
| 2025-12-12 | 16.15 | 15.83 | -0.32 | -1.98% | 15.70 | 16.54 | 24272 | 3921.33 | 3.41% | 0.00 |
| 2025-12-11 | 16.75 | 16.15 | -0.62 | -3.70% | 16.12 | 16.81 | 27070 | 4441.24 | 3.81% | 0.00 |
| 2025-12-10 | 17.25 | 16.77 | -0.46 | -2.67% | 16.75 | 17.27 | 20446 | 3471.63 | 2.87% | 0.00 |
| 2025-12-09 | 17.27 | 17.23 | -0.07 | -0.40% | 17.12 | 17.44 | 21986 | 3795.80 | 3.09% | 0.00 |
| 2025-12-08 | 17.01 | 17.30 | 0.29 | 1.70% | 17.01 | 17.30 | 23562 | 4058.25 | 3.31% | 0.00 |
| 2025-12-05 | 16.44 | 17.01 | 0.55 | 3.34% | 16.31 | 17.05 | 25882 | 4339.86 | 3.64% | 0.00 |
| 2025-12-04 | 16.72 | 16.46 | -0.37 | -2.20% | 16.42 | 16.86 | 18886 | 3126.04 | 2.66% | 0.00 |
| 2025-12-03 | 17.04 | 16.83 | -0.27 | -1.58% | 16.80 | 17.13 | 17639 | 2978.22 | 2.48% | 0.00 |
| 2025-12-02 | 17.31 | 17.10 | -0.15 | -0.87% | 16.80 | 17.35 | 18028 | 3069.37 | 2.54% | 0.00 |
| 2025-12-01 | 17.25 | 17.25 | 0.05 | 0.29% | 17.00 | 17.56 | 29184 | 5057.19 | 4.10% | 0.00 |
| 2025-11-28 | 16.85 | 17.20 | 0.36 | 2.14% | 16.66 | 17.20 | 22138 | 3761.56 | 3.11% | 0.00 |
| 2025-11-27 | 16.57 | 16.84 | 0.27 | 1.63% | 16.50 | 16.89 | 23056 | 3856.16 | 3.24% | 0.00 |
| 2025-11-26 | 16.79 | 16.57 | -0.20 | -1.19% | 16.50 | 17.40 | 38847 | 6574.48 | 5.46% | 0.00 |
| 2025-11-25 | 16.53 | 16.77 | 0.24 | 1.45% | 16.52 | 16.95 | 26103 | 4380.77 | 3.67% | 0.00 |
| 2025-11-24 | 16.35 | 16.53 | 0.23 | 1.41% | 16.35 | 16.77 | 37806 | 6251.42 | 5.32% | 0.00 |
建研设计(301167)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。
