| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.03 | 25.78 | -1.55 | -5.67% | 25.71 | 27.03 | 54010 | 14188.90 | 10.06% | 0.00 |
| 2026-03-25 | 27.49 | 27.33 | -0.55 | -1.97% | 27.00 | 28.04 | 64181 | 17637.23 | 11.95% | 0.00 |
| 2026-03-24 | 27.70 | 27.88 | 0.58 | 2.12% | 27.28 | 28.50 | 37404 | 10405.67 | 7.42% | 0.00 |
| 2026-03-23 | 27.38 | 27.30 | -0.43 | -1.55% | 26.90 | 28.29 | 39175 | 10769.15 | 7.77% | 0.00 |
| 2026-03-20 | 28.91 | 27.73 | -1.18 | -4.08% | 27.33 | 29.76 | 40985 | 11656.66 | 8.13% | 0.00 |
| 2026-03-19 | 29.41 | 28.91 | -0.90 | -3.02% | 28.83 | 30.19 | 46968 | 13779.98 | 9.31% | 3.00 |
| 2026-03-18 | 30.20 | 29.81 | -1.04 | -3.37% | 29.40 | 30.72 | 68314 | 20477.74 | 13.55% | 14.00 |
| 2026-03-17 | 29.73 | 30.85 | 0.87 | 2.90% | 29.34 | 31.58 | 104583 | 31911.34 | 20.74% | 7.00 |
| 2026-03-16 | 28.90 | 29.98 | 0.93 | 3.20% | 28.75 | 30.00 | 60734 | 17948.82 | 12.04% | 7.00 |
| 2026-03-13 | 28.29 | 29.05 | 0.55 | 1.93% | 28.29 | 29.23 | 40617 | 11764.25 | 8.06% | 5.00 |
| 2026-03-12 | 28.20 | 28.50 | 0.35 | 1.24% | 27.91 | 28.65 | 31387 | 8913.67 | 6.22% | 0.00 |
| 2026-03-11 | 28.33 | 28.15 | -0.01 | -0.04% | 27.93 | 28.35 | 17034 | 4782.93 | 3.38% | 0.00 |
| 2026-03-10 | 28.00 | 28.16 | 0.31 | 1.11% | 27.86 | 28.28 | 14771 | 4154.43 | 2.93% | 0.00 |
| 2026-03-09 | 27.65 | 27.85 | -0.09 | -0.32% | 27.55 | 27.96 | 17134 | 4753.28 | 3.40% | 0.00 |
| 2026-03-06 | 27.23 | 27.94 | 0.54 | 1.97% | 27.23 | 27.99 | 19949 | 5549.73 | 3.96% | 0.00 |
| 2026-03-05 | 27.68 | 27.40 | -0.06 | -0.22% | 27.29 | 27.77 | 16552 | 4553.77 | 3.28% | 0.00 |
| 2026-03-04 | 27.19 | 27.46 | 0.21 | 0.77% | 27.00 | 27.46 | 17784 | 4845.97 | 3.53% | 0.00 |
| 2026-03-03 | 28.06 | 27.25 | -0.82 | -2.92% | 27.25 | 28.25 | 24351 | 6737.30 | 4.83% | 0.00 |
| 2026-03-02 | 28.54 | 28.07 | -0.92 | -3.17% | 27.76 | 28.68 | 28688 | 8069.14 | 5.69% | 0.00 |
| 2026-02-27 | 29.07 | 28.99 | 0.03 | 0.10% | 28.83 | 29.10 | 15938 | 4617.16 | 3.16% | 0.00 |
| 2026-02-26 | 28.90 | 28.96 | -0.03 | -0.10% | 28.75 | 29.06 | 17157 | 4958.05 | 3.40% | 0.00 |
| 2026-02-25 | 28.86 | 28.99 | 0.14 | 0.49% | 28.80 | 29.11 | 17819 | 5157.91 | 3.53% | 0.00 |
| 2026-02-24 | 28.67 | 28.85 | 0.47 | 1.66% | 28.55 | 28.98 | 16942 | 4878.66 | 3.36% | 0.00 |
| 2026-02-13 | 28.87 | 28.38 | -0.33 | -1.15% | 28.38 | 28.90 | 17549 | 5021.40 | 3.48% | 0.00 |
| 2026-02-12 | 29.20 | 28.71 | -0.40 | -1.37% | 28.62 | 29.20 | 22894 | 6601.20 | 4.54% | 0.00 |
| 2026-02-11 | 29.40 | 29.11 | -0.30 | -1.02% | 29.03 | 29.42 | 15908 | 4653.03 | 3.15% | 0.00 |
| 2026-02-10 | 29.33 | 29.41 | 0.04 | 0.14% | 29.22 | 29.65 | 16354 | 4807.51 | 3.24% | 0.00 |
| 2026-02-09 | 29.60 | 29.37 | 0.06 | 0.20% | 29.29 | 29.60 | 22976 | 6753.72 | 4.56% | 0.00 |
| 2026-02-06 | 29.12 | 29.31 | -0.04 | -0.14% | 29.12 | 29.63 | 17528 | 5153.33 | 3.48% | 0.00 |
| 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 |
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。
