| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 29.81 | 29.35 | -0.47 | -1.58% | 29.35 | 29.81 | 18823 | 5560.85 | 3.73% | 0.00 |
| 2026-02-04 | 29.54 | 29.82 | 0.27 | 0.91% | 29.39 | 29.90 | 20953 | 6225.42 | 4.16% | 0.00 |
| 2026-02-03 | 29.33 | 29.55 | 0.39 | 1.34% | 29.22 | 29.75 | 20164 | 5942.87 | 4.00% | 0.00 |
| 2026-02-02 | 29.58 | 29.16 | -0.42 | -1.42% | 29.10 | 29.94 | 19825 | 5862.40 | 3.93% | 0.00 |
| 2026-01-30 | 29.92 | 29.58 | -0.47 | -1.56% | 29.38 | 30.12 | 24625 | 7314.38 | 4.88% | 0.00 |
| 2026-01-29 | 30.01 | 30.05 | -0.04 | -0.13% | 29.60 | 30.34 | 25314 | 7606.03 | 5.02% | 0.00 |
| 2026-01-28 | 30.72 | 30.09 | -0.79 | -2.56% | 30.03 | 31.05 | 40531 | 12307.54 | 8.04% | 0.00 |
| 2026-01-27 | 31.69 | 30.88 | -0.81 | -2.56% | 30.43 | 31.69 | 50071 | 15415.89 | 9.93% | 0.00 |
| 2026-01-26 | 31.18 | 31.69 | 0.51 | 1.64% | 30.93 | 31.83 | 69425 | 21807.11 | 13.77% | 0.00 |
| 2026-01-23 | 31.05 | 31.18 | 0.48 | 1.56% | 30.91 | 31.45 | 49678 | 15501.02 | 9.85% | 0.00 |
| 2026-01-22 | 30.90 | 30.70 | -0.32 | -1.03% | 30.53 | 31.00 | 30411 | 9336.37 | 6.03% | 0.00 |
| 2026-01-21 | 30.30 | 31.02 | 0.47 | 1.54% | 30.18 | 31.30 | 45515 | 14045.57 | 9.03% | 1.00 |
| 2026-01-20 | 31.20 | 30.55 | -0.63 | -2.02% | 30.29 | 31.35 | 49916 | 15292.68 | 9.90% | 0.00 |
| 2026-01-19 | 31.58 | 31.18 | -0.48 | -1.52% | 31.06 | 31.70 | 49030 | 15353.78 | 9.72% | 5.00 |
| 2026-01-16 | 31.48 | 31.66 | 0.19 | 0.60% | 31.28 | 31.94 | 51534 | 16279.97 | 10.22% | 0.00 |
| 2026-01-15 | 31.65 | 31.47 | -0.52 | -1.63% | 31.25 | 32.59 | 70586 | 22462.56 | 14.00% | 0.00 |
| 2026-01-14 | 32.31 | 31.99 | -0.76 | -2.32% | 31.57 | 32.87 | 104885 | 33785.31 | 20.80% | 0.00 |
| 2026-01-13 | 31.13 | 32.75 | 1.73 | 5.58% | 30.79 | 33.64 | 157176 | 50829.82 | 31.17% | 13.00 |
| 2026-01-12 | 30.96 | 31.02 | 0.00 | 0.00% | 30.57 | 31.10 | 58615 | 18075.68 | 11.62% | 10.00 |
| 2026-01-09 | 30.40 | 31.02 | 0.54 | 1.77% | 30.35 | 31.30 | 57857 | 17836.98 | 11.47% | 0.00 |
| 2026-01-08 | 30.30 | 30.48 | 0.22 | 0.73% | 30.09 | 30.68 | 40504 | 12335.47 | 8.03% | 0.00 |
| 2026-01-07 | 30.10 | 30.26 | 0.11 | 0.36% | 29.88 | 30.39 | 35390 | 10681.38 | 7.02% | 0.00 |
| 2026-01-06 | 29.92 | 30.15 | 0.02 | 0.07% | 29.88 | 30.49 | 39165 | 11794.95 | 7.77% | 0.00 |
| 2026-01-05 | 29.01 | 30.13 | 0.91 | 3.11% | 29.01 | 30.19 | 42112 | 12582.98 | 8.35% | 1.00 |
| 2025-12-31 | 30.47 | 29.22 | -1.22 | -4.01% | 29.18 | 30.66 | 47871 | 14148.66 | 9.49% | 0.00 |
| 2025-12-30 | 31.00 | 30.44 | -0.80 | -2.56% | 30.44 | 31.03 | 39576 | 12134.69 | 7.85% | 3.00 |
| 2025-12-29 | 30.92 | 31.24 | 0.11 | 0.35% | 30.78 | 31.43 | 40139 | 12460.64 | 7.96% | 0.00 |
| 2025-12-26 | 31.66 | 31.13 | -0.44 | -1.39% | 31.10 | 31.74 | 50402 | 15814.84 | 10.00% | 54.00 |
| 2025-12-25 | 31.82 | 31.57 | -0.25 | -0.79% | 31.47 | 31.94 | 46326 | 14639.83 | 9.19% | 0.00 |
| 2025-12-24 | 31.94 | 31.82 | -0.35 | -1.09% | 31.37 | 32.03 | 60410 | 19167.98 | 11.98% | 0.00 |
| 2025-12-23 | 32.19 | 32.17 | -0.17 | -0.53% | 31.83 | 32.80 | 63624 | 20540.49 | 12.62% | 0.00 |
| 2025-12-22 | 32.00 | 32.34 | 0.03 | 0.09% | 31.86 | 32.36 | 47646 | 15303.65 | 9.45% | 10.00 |
| 2025-12-19 | 32.09 | 32.31 | -0.54 | -1.64% | 31.88 | 32.57 | 67430 | 21716.53 | 13.37% | 10.00 |
| 2025-12-18 | 31.81 | 32.85 | 1.40 | 4.45% | 31.81 | 33.20 | 102029 | 33291.69 | 20.23% | 14.00 |
| 2025-12-17 | 31.06 | 31.45 | 0.38 | 1.22% | 30.72 | 31.68 | 40761 | 12759.39 | 8.08% | 2.00 |
| 2025-12-16 | 32.01 | 31.07 | -1.25 | -3.87% | 31.00 | 32.26 | 52724 | 16647.69 | 10.46% | 3.00 |
| 2025-12-15 | 31.80 | 32.32 | 0.49 | 1.54% | 31.20 | 32.46 | 63958 | 20400.37 | 12.68% | 4.00 |
| 2025-12-12 | 32.40 | 31.83 | -0.73 | -2.24% | 31.60 | 32.45 | 76282 | 24343.75 | 15.13% | 6.00 |
| 2025-12-11 | 34.50 | 32.56 | -1.98 | -5.73% | 32.45 | 34.59 | 141136 | 47156.64 | 27.99% | 0.00 |
| 2025-12-10 | 33.17 | 34.54 | 1.22 | 3.66% | 33.09 | 37.26 | 147527 | 51558.78 | 29.26% | 2.00 |
| 2025-12-09 | 34.00 | 33.32 | -0.86 | -2.52% | 33.29 | 34.80 | 92137 | 31132.94 | 18.27% | 5.00 |
| 2025-12-08 | 33.51 | 34.18 | 0.54 | 1.61% | 33.51 | 34.38 | 104238 | 35574.80 | 20.67% | 3.00 |
| 2025-12-05 | 32.89 | 33.64 | 0.90 | 2.75% | 31.78 | 34.40 | 109334 | 36156.72 | 21.68% | 1.00 |
| 2025-12-04 | 32.50 | 32.74 | -0.46 | -1.39% | 31.70 | 33.30 | 79008 | 25702.26 | 15.67% | 0.00 |
| 2025-12-03 | 33.54 | 33.20 | -0.82 | -2.41% | 33.03 | 35.18 | 114162 | 38864.33 | 22.64% | 7.00 |
| 2025-12-02 | 32.96 | 34.02 | 0.79 | 2.38% | 32.40 | 34.50 | 113840 | 38337.43 | 22.58% | 4.00 |
| 2025-12-01 | 32.57 | 33.23 | 0.13 | 0.39% | 32.10 | 33.26 | 75975 | 24875.25 | 15.07% | 30.00 |
| 2025-11-28 | 34.50 | 33.10 | -1.63 | -4.69% | 33.00 | 34.55 | 106446 | 35498.03 | 21.11% | 0.00 |
| 2025-11-27 | 33.89 | 34.73 | 0.43 | 1.25% | 32.98 | 35.46 | 145918 | 49881.38 | 28.94% | 2.00 |
| 2025-11-26 | 32.62 | 34.30 | 1.37 | 4.16% | 32.62 | 34.46 | 144252 | 48841.51 | 28.61% | 27.00 |
| 2025-11-25 | 32.96 | 32.93 | -0.03 | -0.09% | 32.28 | 33.31 | 99348 | 32712.36 | 19.70% | 0.00 |
| 2025-11-24 | 31.59 | 32.96 | 1.41 | 4.47% | 31.40 | 32.96 | 107274 | 34573.52 | 21.27% | 11.00 |
| 2025-11-21 | 32.14 | 31.55 | -0.79 | -2.44% | 31.41 | 33.98 | 120557 | 39156.28 | 23.91% | 0.00 |
| 2025-11-20 | 33.18 | 32.34 | -1.66 | -4.88% | 31.78 | 33.60 | 128528 | 41706.82 | 25.49% | 12.00 |
| 2025-11-19 | 32.97 | 34.00 | 1.05 | 3.19% | 32.60 | 35.76 | 180770 | 62047.26 | 35.85% | 0.00 |
| 2025-11-18 | 34.35 | 32.95 | -1.81 | -5.21% | 32.72 | 34.72 | 109042 | 36262.19 | 21.63% | 5.00 |
| 2025-11-17 | 36.87 | 34.76 | -1.24 | -3.44% | 34.42 | 37.20 | 137354 | 48074.71 | 27.24% | 9.00 |
| 2025-11-14 | 37.29 | 36.00 | -1.24 | -3.33% | 36.00 | 40.48 | 235353 | 88848.59 | 46.67% | 3.00 |
| 2025-11-13 | 35.10 | 37.24 | 0.76 | 2.08% | 35.10 | 37.85 | 258688 | 94323.17 | 51.30% | 15.00 |
| 2025-11-12 | 31.90 | 36.48 | 4.66 | 14.64% | 31.90 | 38.16 | 290513 | 103640.55 | 57.61% | 13.00 |
| 2025-11-11 | 31.03 | 31.82 | 0.83 | 2.68% | 30.72 | 32.01 | 99104 | 31217.00 | 19.65% | 13.00 |
| 2025-11-10 | 31.18 | 30.99 | -0.23 | -0.74% | 30.68 | 31.48 | 78766 | 24440.39 | 15.62% | 10.00 |
| 2025-11-07 | 32.66 | 31.22 | -1.38 | -4.23% | 30.93 | 32.77 | 110939 | 34826.02 | 22.00% | 4.00 |
| 2025-11-06 | 33.55 | 32.60 | -1.20 | -3.55% | 32.34 | 33.88 | 115995 | 38045.66 | 23.00% | 32.00 |
| 2025-11-05 | 34.33 | 33.80 | -1.62 | -4.57% | 33.65 | 35.50 | 148281 | 50833.00 | 29.41% | 0.00 |
| 2025-11-04 | 33.66 | 35.42 | 1.75 | 5.20% | 33.31 | 36.58 | 186243 | 64641.77 | 36.94% | 6.00 |
| 2025-11-03 | 32.39 | 33.67 | 1.29 | 3.98% | 32.00 | 33.93 | 143284 | 47635.12 | 28.42% | 3.00 |
| 2025-10-31 | 34.90 | 32.38 | -2.85 | -8.09% | 32.10 | 35.00 | 181857 | 59769.51 | 36.07% | 2.00 |
| 2025-10-30 | 33.70 | 35.23 | 0.81 | 2.35% | 33.62 | 36.97 | 194320 | 68697.10 | 38.54% | 38.00 |
| 2025-10-29 | 33.28 | 34.42 | -0.29 | -0.84% | 33.28 | 36.00 | 182584 | 63576.29 | 36.21% | 1.00 |
| 2025-10-28 | 38.00 | 34.71 | -4.58 | -11.66% | 34.65 | 38.46 | 243104 | 88559.27 | 48.21% | 3.00 |
| 2025-10-27 | 34.21 | 39.29 | 3.63 | 10.18% | 33.91 | 39.98 | 315357 | 114221.90 | 62.54% | 2.00 |
| 2025-10-24 | 37.80 | 35.66 | -1.54 | -4.14% | 35.38 | 40.80 | 341287 | 128862.27 | 67.68% | 44.00 |
| 2025-10-23 | 30.92 | 37.20 | 6.20 | 20.00% | 30.92 | 37.20 | 301060 | 104605.33 | 59.71% | 1.00 |
| 2025-10-22 | 28.53 | 31.00 | 2.08 | 7.19% | 28.53 | 32.88 | 238064 | 73360.27 | 47.21% | 7.00 |
| 2025-10-21 | 28.60 | 28.92 | -0.38 | -1.30% | 27.93 | 29.25 | 132924 | 38087.61 | 26.36% | 8.00 |
| 2025-10-20 | 28.11 | 29.30 | 1.25 | 4.46% | 27.58 | 29.58 | 186430 | 53377.82 | 36.97% | 1.00 |
| 2025-10-17 | 26.55 | 28.05 | 1.13 | 4.20% | 26.50 | 28.99 | 194103 | 54684.80 | 38.49% | 3.00 |
| 2025-10-16 | 26.48 | 26.92 | 0.33 | 1.24% | 26.26 | 27.50 | 97064 | 26170.18 | 19.25% | 17.00 |
| 2025-10-15 | 27.01 | 26.59 | -0.35 | -1.30% | 26.07 | 27.19 | 87311 | 23200.16 | 17.32% | 11.00 |
建发致新(301584)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。
