| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.99 | 16.30 | -0.85 | -4.96% | 16.22 | 17.28 | 42101 | 6968.51 | 5.92% | 0.00 |
| 2025-11-20 | 17.39 | 17.15 | -0.12 | -0.69% | 16.91 | 17.39 | 26787 | 4598.92 | 3.77% | 0.00 |
| 2025-11-19 | 17.74 | 17.27 | -0.40 | -2.26% | 17.14 | 17.77 | 31431 | 5446.06 | 4.42% | 0.00 |
| 2025-11-18 | 17.84 | 17.67 | -0.18 | -1.01% | 17.56 | 17.84 | 20431 | 3605.22 | 2.87% | 0.00 |
| 2025-11-17 | 17.91 | 17.85 | 0.10 | 0.56% | 17.70 | 17.94 | 21758 | 3878.44 | 3.06% | 0.00 |
| 2025-11-14 | 17.62 | 17.75 | -0.10 | -0.56% | 17.60 | 17.94 | 33308 | 5927.50 | 4.68% | 0.00 |
| 2025-11-13 | 17.85 | 17.85 | 0.20 | 1.13% | 17.65 | 18.19 | 33452 | 5969.86 | 4.70% | 0.00 |
| 2025-11-12 | 17.60 | 17.65 | 0.05 | 0.28% | 17.44 | 17.80 | 23140 | 4080.39 | 3.25% | 0.00 |
| 2025-11-11 | 17.58 | 17.60 | 0.04 | 0.23% | 17.55 | 17.77 | 18291 | 3221.48 | 2.57% | 0.00 |
| 2025-11-10 | 17.85 | 17.56 | -0.11 | -0.62% | 17.43 | 17.85 | 21255 | 3739.62 | 2.99% | 0.00 |
| 2025-11-07 | 17.51 | 17.67 | 0.12 | 0.68% | 17.40 | 17.75 | 26008 | 4571.59 | 3.66% | 0.00 |
| 2025-11-06 | 17.67 | 17.55 | -0.13 | -0.74% | 17.34 | 17.67 | 27426 | 4791.53 | 3.86% | 0.00 |
| 2025-11-05 | 17.07 | 17.68 | 0.52 | 3.03% | 16.97 | 17.76 | 50637 | 8840.50 | 7.12% | 0.00 |
| 2025-11-04 | 17.09 | 17.16 | 0.08 | 0.47% | 16.99 | 17.18 | 35224 | 6020.49 | 4.95% | 0.00 |
| 2025-11-03 | 16.97 | 17.08 | 0.25 | 1.49% | 16.89 | 17.21 | 42079 | 7178.99 | 5.92% | 0.00 |
| 2025-10-31 | 16.77 | 16.83 | 0.01 | 0.06% | 16.64 | 16.93 | 34946 | 5888.05 | 4.91% | 0.00 |
| 2025-10-30 | 16.59 | 16.82 | 0.29 | 1.75% | 16.58 | 16.95 | 41317 | 6947.30 | 5.81% | 0.00 |
| 2025-10-29 | 16.68 | 16.53 | -0.23 | -1.37% | 16.36 | 16.78 | 33682 | 5560.77 | 4.74% | 4.00 |
| 2025-10-28 | 16.76 | 16.76 | -0.01 | -0.06% | 16.65 | 16.92 | 36482 | 6129.78 | 5.13% | 6.00 |
| 2025-10-27 | 16.82 | 16.77 | -0.30 | -1.76% | 16.42 | 17.00 | 78172 | 13056.13 | 10.99% | 0.00 |
| 2025-10-24 | 16.70 | 17.07 | 0.41 | 2.46% | 16.50 | 17.88 | 83952 | 14361.70 | 11.80% | 0.00 |
| 2025-10-23 | 16.70 | 16.66 | 0.00 | 0.00% | 16.41 | 16.73 | 34443 | 5712.70 | 4.84% | 0.00 |
| 2025-10-22 | 16.49 | 16.66 | 0.17 | 1.03% | 16.43 | 16.75 | 30063 | 5005.31 | 4.23% | 0.00 |
| 2025-10-21 | 16.12 | 16.49 | 0.36 | 2.23% | 16.09 | 16.49 | 26133 | 4281.79 | 3.67% | 0.00 |
| 2025-10-20 | 16.03 | 16.13 | 0.22 | 1.38% | 15.95 | 16.23 | 20218 | 3257.34 | 2.84% | 0.00 |
| 2025-10-17 | 16.15 | 15.91 | -0.13 | -0.81% | 15.90 | 16.25 | 17803 | 2857.04 | 2.50% | 0.00 |
| 2025-10-16 | 16.39 | 16.04 | -0.29 | -1.78% | 15.95 | 16.39 | 20718 | 3344.09 | 2.91% | 0.00 |
| 2025-10-15 | 16.25 | 16.33 | 0.10 | 0.62% | 16.13 | 16.44 | 29712 | 4848.38 | 4.18% | 0.00 |
| 2025-10-14 | 16.15 | 16.23 | 0.09 | 0.56% | 16.08 | 16.46 | 28031 | 4553.73 | 3.94% | 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。
