| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.41 | 10.37 | -0.05 | -0.48% | 10.31 | 10.54 | 201867 | 20980.27 | 0.70% |
| 2025-10-24 | 10.50 | 10.42 | -0.04 | -0.38% | 10.24 | 10.51 | 194424 | 20188.62 | 0.67% |
| 2025-10-23 | 10.42 | 10.46 | 0.05 | 0.48% | 10.39 | 10.49 | 126093 | 13173.63 | 0.43% |
| 2025-10-22 | 10.36 | 10.41 | 0.06 | 0.58% | 10.32 | 10.47 | 120831 | 12600.79 | 0.42% |
| 2025-10-21 | 10.36 | 10.35 | -0.01 | -0.10% | 10.34 | 10.41 | 115696 | 11998.28 | 0.40% |
| 2025-10-20 | 10.38 | 10.36 | -0.02 | -0.19% | 10.27 | 10.42 | 149747 | 15491.27 | 0.52% |
| 2025-10-17 | 10.25 | 10.38 | 0.08 | 0.78% | 10.24 | 10.40 | 176309 | 18235.32 | 0.61% |
| 2025-10-16 | 10.28 | 10.30 | 0.02 | 0.19% | 10.22 | 10.38 | 143137 | 14738.83 | 0.49% |
| 2025-10-15 | 10.31 | 10.28 | -0.03 | -0.29% | 10.26 | 10.41 | 166109 | 17170.26 | 0.57% |
| 2025-10-14 | 10.27 | 10.31 | 0.05 | 0.49% | 10.18 | 10.34 | 230158 | 23637.11 | 0.79% |
| 2025-10-13 | 10.03 | 10.26 | 0.03 | 0.29% | 10.00 | 10.29 | 228552 | 23255.08 | 0.79% |
| 2025-10-10 | 10.10 | 10.23 | 0.05 | 0.49% | 10.08 | 10.26 | 182250 | 18581.85 | 0.63% |
| 2025-10-09 | 10.27 | 10.18 | -0.08 | -0.78% | 10.00 | 10.27 | 368136 | 37157.86 | 1.27% |
| 2025-09-30 | 10.14 | 10.26 | 0.11 | 1.08% | 10.11 | 10.36 | 173798 | 17806.51 | 0.60% |
| 2025-09-29 | 10.05 | 10.15 | 0.10 | 1.00% | 9.90 | 10.16 | 241499 | 24271.07 | 0.83% |
| 2025-09-26 | 10.35 | 10.05 | -0.26 | -2.52% | 9.88 | 10.35 | 451481 | 45536.37 | 1.56% |
| 2025-09-25 | 10.53 | 10.31 | -0.21 | -2.00% | 10.27 | 10.53 | 254729 | 26389.68 | 0.88% |
| 2025-09-24 | 10.45 | 10.52 | 0.07 | 0.67% | 10.35 | 10.67 | 278979 | 29366.99 | 0.96% |
| 2025-09-23 | 10.65 | 10.45 | -0.20 | -1.88% | 10.39 | 10.66 | 188395 | 19679.68 | 0.65% |
| 2025-09-22 | 10.71 | 10.65 | -0.07 | -0.65% | 10.51 | 10.71 | 107244 | 11377.94 | 0.37% |
| 2025-09-19 | 10.63 | 10.72 | 0.11 | 1.04% | 10.58 | 10.77 | 170285 | 18194.39 | 0.59% |
| 2025-09-18 | 10.88 | 10.61 | -0.26 | -2.39% | 10.56 | 10.90 | 219071 | 23502.39 | 0.76% |
| 2025-09-17 | 10.89 | 10.87 | -0.03 | -0.28% | 10.78 | 11.03 | 194081 | 21155.70 | 0.67% |
| 2025-09-16 | 10.59 | 10.90 | 0.31 | 2.93% | 10.59 | 11.00 | 357856 | 38939.77 | 1.23% |
| 2025-09-15 | 10.59 | 10.59 | 0.00 | 0.00% | 10.53 | 10.69 | 195967 | 20785.33 | 0.68% |
| 2025-09-12 | 10.58 | 10.59 | 0.01 | 0.09% | 10.47 | 10.61 | 139357 | 14689.46 | 0.48% |
| 2025-09-11 | 10.50 | 10.58 | 0.12 | 1.15% | 10.41 | 10.59 | 159910 | 16806.09 | 0.55% |
| 2025-09-10 | 10.69 | 10.46 | -0.24 | -2.24% | 10.45 | 10.75 | 189124 | 19914.50 | 0.65% |
| 2025-09-09 | 10.32 | 10.70 | 0.35 | 3.38% | 10.30 | 10.80 | 392912 | 41823.27 | 1.36% |
| 2025-09-08 | 10.46 | 10.35 | -0.05 | -0.48% | 10.28 | 10.59 | 304930 | 31647.94 | 1.05% |
| 2025-09-05 | 10.54 | 10.40 | -0.13 | -1.23% | 10.36 | 10.58 | 233764 | 24347.67 | 0.81% |
| 2025-09-04 | 10.32 | 10.53 | 0.24 | 2.33% | 10.18 | 10.56 | 289089 | 30104.56 | 1.00% |
| 2025-09-03 | 10.59 | 10.29 | -0.22 | -2.09% | 10.27 | 10.61 | 299596 | 31115.15 | 1.03% |
| 2025-09-02 | 10.71 | 10.51 | -0.29 | -2.69% | 10.43 | 10.77 | 393595 | 41735.02 | 1.36% |
| 2025-09-01 | 11.33 | 10.80 | -0.84 | -7.22% | 10.53 | 11.33 | 860346 | 92393.78 | 2.97% |
| 2025-08-29 | 11.69 | 11.64 | -0.05 | -0.43% | 11.55 | 11.71 | 208029 | 24171.96 | 0.72% |
| 2025-08-28 | 11.37 | 11.69 | 0.32 | 2.81% | 11.36 | 11.69 | 270782 | 31330.07 | 0.93% |
| 2025-08-27 | 11.48 | 11.37 | -0.15 | -1.30% | 11.36 | 11.61 | 196533 | 22572.25 | 0.68% |
| 2025-08-26 | 11.45 | 11.52 | 0.07 | 0.61% | 11.33 | 11.64 | 205969 | 23756.53 | 0.71% |
| 2025-08-25 | 11.16 | 11.45 | 0.24 | 2.14% | 11.13 | 11.60 | 303640 | 34854.82 | 1.05% |
| 2025-08-22 | 11.28 | 11.21 | -0.03 | -0.27% | 11.11 | 11.29 | 161881 | 18110.25 | 0.56% |
| 2025-08-21 | 11.28 | 11.24 | -0.04 | -0.35% | 11.15 | 11.33 | 171283 | 19235.92 | 0.59% |
| 2025-08-20 | 11.24 | 11.28 | 0.00 | 0.00% | 11.13 | 11.32 | 211932 | 23773.38 | 0.73% |
| 2025-08-19 | 11.20 | 11.28 | 0.08 | 0.71% | 11.04 | 11.34 | 263302 | 29600.43 | 0.91% |
| 2025-08-18 | 11.18 | 11.20 | 0.02 | 0.18% | 11.10 | 11.34 | 349432 | 39164.77 | 1.21% |
| 2025-08-15 | 10.82 | 11.18 | 0.28 | 2.57% | 10.80 | 11.37 | 580578 | 64858.91 | 2.00% |
| 2025-08-14 | 10.46 | 10.90 | 0.56 | 5.42% | 10.41 | 10.95 | 706010 | 76263.73 | 2.43% |
| 2025-08-13 | 10.36 | 10.34 | 0.00 | 0.00% | 10.31 | 10.44 | 181847 | 18863.45 | 0.63% |
| 2025-08-12 | 10.32 | 10.34 | 0.01 | 0.10% | 10.30 | 10.49 | 164555 | 17094.16 | 0.57% |
| 2025-08-11 | 10.22 | 10.33 | 0.11 | 1.08% | 10.22 | 10.33 | 146214 | 15052.84 | 0.50% |
| 2025-08-08 | 10.20 | 10.22 | 0.02 | 0.20% | 10.15 | 10.24 | 114628 | 11712.79 | 0.40% |
| 2025-08-07 | 10.20 | 10.20 | 0.00 | 0.00% | 10.17 | 10.25 | 114156 | 11641.39 | 0.39% |
| 2025-08-06 | 10.25 | 10.20 | -0.01 | -0.10% | 10.16 | 10.26 | 105548 | 10762.84 | 0.36% |
| 2025-08-05 | 10.23 | 10.21 | 0.00 | 0.00% | 10.18 | 10.28 | 121156 | 12374.37 | 0.42% |
| 2025-08-04 | 10.18 | 10.21 | 0.02 | 0.20% | 10.12 | 10.23 | 103374 | 10521.78 | 0.36% |
| 2025-08-01 | 10.14 | 10.19 | 0.05 | 0.49% | 10.11 | 10.26 | 123567 | 12603.18 | 0.43% |
| 2025-07-31 | 10.39 | 10.14 | -0.29 | -2.78% | 10.10 | 10.40 | 281906 | 28709.60 | 0.97% |
| 2025-07-30 | 10.47 | 10.43 | -0.03 | -0.29% | 10.38 | 10.53 | 126807 | 13258.50 | 0.44% |
| 2025-07-29 | 10.45 | 10.46 | -0.02 | -0.19% | 10.33 | 10.47 | 140287 | 14600.70 | 0.48% |
| 2025-07-28 | 10.61 | 10.48 | -0.13 | -1.23% | 10.43 | 10.64 | 159300 | 16730.58 | 0.55% |
| 2025-07-25 | 10.58 | 10.61 | 0.05 | 0.47% | 10.54 | 10.71 | 180366 | 19175.12 | 0.62% |
| 2025-07-24 | 10.59 | 10.56 | 0.01 | 0.09% | 10.49 | 10.65 | 154433 | 16341.44 | 0.53% |
| 2025-07-23 | 10.51 | 10.55 | 0.04 | 0.38% | 10.49 | 10.64 | 219919 | 23278.77 | 0.76% |
| 2025-07-22 | 10.39 | 10.51 | 0.11 | 1.06% | 10.29 | 10.51 | 202580 | 21077.22 | 0.70% |
| 2025-07-21 | 10.33 | 10.40 | 0.07 | 0.68% | 10.32 | 10.44 | 143520 | 14936.47 | 0.49% |
| 2025-07-18 | 10.41 | 10.33 | -0.05 | -0.48% | 10.28 | 10.46 | 203618 | 21026.67 | 0.70% |
| 2025-07-17 | 10.46 | 10.38 | -0.06 | -0.57% | 10.35 | 10.50 | 185685 | 19304.14 | 0.64% |
| 2025-07-16 | 10.70 | 10.44 | -0.30 | -2.79% | 10.41 | 10.75 | 192981 | 20307.04 | 0.67% |
| 2025-07-15 | 10.82 | 10.74 | -0.07 | -0.65% | 10.66 | 10.94 | 168682 | 18169.84 | 0.58% |
| 2025-07-14 | 10.74 | 10.81 | 0.08 | 0.75% | 10.74 | 10.91 | 137549 | 14916.80 | 0.47% |
| 2025-07-11 | 10.74 | 10.73 | -0.06 | -0.56% | 10.67 | 10.81 | 140892 | 15126.44 | 0.49% |
| 2025-07-10 | 10.66 | 10.79 | 0.14 | 1.31% | 10.58 | 10.82 | 181427 | 19390.92 | 0.63% |
| 2025-07-09 | 10.52 | 10.65 | 0.13 | 1.24% | 10.51 | 10.67 | 132991 | 14119.86 | 0.46% |
| 2025-07-08 | 10.61 | 10.52 | -0.06 | -0.57% | 10.49 | 10.65 | 149279 | 15780.21 | 0.51% |
| 2025-07-07 | 10.49 | 10.58 | 0.09 | 0.86% | 10.45 | 10.60 | 91178 | 9615.49 | 0.31% |
| 2025-07-04 | 10.56 | 10.49 | -0.07 | -0.66% | 10.47 | 10.58 | 94520 | 9951.17 | 0.33% |
| 2025-07-03 | 10.54 | 10.56 | 0.02 | 0.19% | 10.50 | 10.66 | 100216 | 10600.50 | 0.35% |
| 2025-07-02 | 10.42 | 10.54 | 0.18 | 1.74% | 10.36 | 10.64 | 194384 | 20458.38 | 0.67% |
| 2025-07-01 | 10.40 | 10.36 | -0.01 | -0.10% | 10.23 | 10.47 | 224592 | 23192.51 | 0.77% |
| 2025-06-30 | 10.39 | 10.37 | -0.07 | -0.67% | 10.28 | 10.60 | 203687 | 21162.75 | 0.70% |
建发股份(600153)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。
