| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 10.51 | 10.44 | -0.07 | -0.67% | 10.36 | 10.65 | 231700 | 24291.88 | 0.80% |
| 2025-06-26 | 10.38 | 10.51 | 0.15 | 1.45% | 10.31 | 10.53 | 228831 | 23861.16 | 0.79% |
| 2025-06-25 | 10.03 | 10.36 | 0.35 | 3.50% | 9.97 | 10.39 | 373809 | 38304.93 | 1.29% |
| 2025-06-24 | 9.93 | 10.01 | 0.11 | 1.11% | 9.86 | 10.03 | 118671 | 11863.24 | 0.41% |
| 2025-06-23 | 9.88 | 9.90 | 0.02 | 0.20% | 9.79 | 9.93 | 108272 | 10679.58 | 0.37% |
| 2025-06-20 | 9.92 | 9.88 | -0.05 | -0.50% | 9.84 | 9.95 | 107853 | 10668.21 | 0.37% |
| 2025-06-19 | 10.05 | 9.93 | -0.09 | -0.90% | 9.86 | 10.05 | 126976 | 12592.51 | 0.44% |
| 2025-06-18 | 10.09 | 10.02 | -0.06 | -0.60% | 10.00 | 10.12 | 99101 | 9949.17 | 0.34% |
| 2025-06-17 | 10.05 | 10.08 | 0.03 | 0.30% | 10.02 | 10.15 | 89481 | 9016.86 | 0.31% |
| 2025-06-16 | 9.95 | 10.05 | 0.09 | 0.90% | 9.92 | 10.12 | 131342 | 13177.30 | 0.45% |
| 2025-06-13 | 10.07 | 9.96 | -0.07 | -0.70% | 9.94 | 10.10 | 153384 | 15341.14 | 0.53% |
| 2025-06-12 | 10.02 | 10.03 | 0.01 | 0.10% | 9.99 | 10.07 | 81764 | 8210.06 | 0.28% |
| 2025-06-11 | 9.99 | 10.02 | 0.06 | 0.60% | 9.95 | 10.07 | 110047 | 11028.17 | 0.38% |
| 2025-06-10 | 10.00 | 9.96 | -0.03 | -0.30% | 9.91 | 10.07 | 106813 | 10670.73 | 0.37% |
| 2025-06-09 | 10.05 | 9.99 | -0.06 | -0.60% | 9.91 | 10.09 | 130439 | 13051.49 | 0.45% |
| 2025-06-06 | 9.97 | 10.05 | 0.08 | 0.80% | 9.93 | 10.11 | 124857 | 12514.33 | 0.43% |
| 2025-06-05 | 9.95 | 9.97 | 0.01 | 0.10% | 9.88 | 10.04 | 129005 | 12883.90 | 0.44% |
| 2025-06-04 | 9.77 | 9.96 | 0.19 | 1.94% | 9.76 | 9.99 | 148155 | 14663.35 | 0.51% |
| 2025-06-03 | 9.88 | 9.77 | -0.15 | -1.51% | 9.72 | 9.92 | 227672 | 22255.71 | 0.79% |
| 2025-05-30 | 9.93 | 9.92 | -0.01 | -0.10% | 9.88 | 9.98 | 125061 | 12412.50 | 0.43% |
| 2025-05-29 | 9.95 | 9.93 | -0.02 | -0.20% | 9.92 | 10.01 | 131207 | 13066.75 | 0.45% |
| 2025-05-28 | 10.06 | 9.95 | -0.14 | -1.39% | 9.95 | 10.09 | 130310 | 13017.15 | 0.45% |
| 2025-05-27 | 10.14 | 10.09 | -0.06 | -0.59% | 10.04 | 10.32 | 188792 | 19191.07 | 0.65% |
| 2025-05-26 | 9.89 | 10.15 | 0.27 | 2.73% | 9.87 | 10.17 | 262505 | 26454.23 | 0.91% |
| 2025-05-23 | 9.90 | 9.88 | 0.00 | 0.00% | 9.86 | 10.01 | 174723 | 17379.19 | 0.60% |
| 2025-05-22 | 9.88 | 9.88 | 0.01 | 0.10% | 9.79 | 9.94 | 142216 | 14017.34 | 0.49% |
| 2025-05-21 | 9.87 | 9.87 | 0.03 | 0.30% | 9.81 | 9.90 | 127083 | 12531.65 | 0.44% |
| 2025-05-20 | 10.10 | 10.14 | 0.05 | 0.50% | 10.02 | 10.14 | 177492 | 17907.66 | 0.61% |
| 2025-05-19 | 10.14 | 10.09 | -0.05 | -0.49% | 10.08 | 10.18 | 173188 | 17538.17 | 0.60% |
| 2025-05-16 | 10.27 | 10.14 | -0.17 | -1.65% | 10.13 | 10.33 | 175848 | 17965.10 | 0.61% |
| 2025-05-15 | 10.36 | 10.31 | -0.08 | -0.77% | 10.25 | 10.48 | 141167 | 14567.05 | 0.49% |
| 2025-05-14 | 10.31 | 10.39 | 0.10 | 0.97% | 10.11 | 10.42 | 246515 | 25339.44 | 0.85% |
| 2025-05-13 | 10.39 | 10.29 | -0.05 | -0.48% | 10.27 | 10.40 | 151071 | 15576.43 | 0.52% |
| 2025-05-12 | 10.31 | 10.34 | 0.03 | 0.29% | 10.20 | 10.40 | 193958 | 19956.66 | 0.67% |
| 2025-05-09 | 10.35 | 10.31 | -0.06 | -0.58% | 10.12 | 10.41 | 273400 | 28051.15 | 0.94% |
| 2025-05-08 | 10.48 | 10.37 | -0.11 | -1.05% | 10.36 | 10.53 | 170589 | 17765.87 | 0.59% |
| 2025-05-07 | 10.50 | 10.48 | 0.04 | 0.38% | 10.45 | 10.59 | 172145 | 18092.21 | 0.59% |
| 2025-05-06 | 10.40 | 10.44 | 0.01 | 0.10% | 10.36 | 10.54 | 192620 | 20073.66 | 0.66% |
| 2025-04-30 | 10.54 | 10.43 | -0.20 | -1.88% | 10.28 | 10.60 | 283485 | 29519.96 | 0.98% |
| 2025-04-29 | 10.52 | 10.63 | 0.05 | 0.47% | 10.52 | 10.73 | 108316 | 11514.60 | 0.37% |
| 2025-04-28 | 10.75 | 10.58 | -0.17 | -1.58% | 10.50 | 10.77 | 160975 | 17067.69 | 0.56% |
| 2025-04-25 | 10.64 | 10.75 | 0.11 | 1.03% | 10.59 | 11.07 | 321927 | 35031.81 | 1.11% |
| 2025-04-24 | 10.52 | 10.64 | 0.14 | 1.33% | 10.48 | 10.66 | 128436 | 13588.00 | 0.44% |
| 2025-04-23 | 10.65 | 10.50 | -0.18 | -1.69% | 10.47 | 10.70 | 182337 | 19235.13 | 0.63% |
| 2025-04-22 | 10.46 | 10.68 | 0.19 | 1.81% | 10.46 | 10.87 | 266659 | 28601.38 | 0.92% |
| 2025-04-21 | 10.50 | 10.49 | -0.01 | -0.10% | 10.37 | 10.53 | 136846 | 14312.37 | 0.47% |
| 2025-04-18 | 10.38 | 10.50 | 0.12 | 1.16% | 10.38 | 10.58 | 167043 | 17561.47 | 0.58% |
| 2025-04-17 | 10.33 | 10.38 | 0.01 | 0.10% | 10.21 | 10.54 | 220920 | 23063.00 | 0.76% |
| 2025-04-16 | 10.18 | 10.37 | 0.25 | 2.47% | 10.11 | 10.38 | 242821 | 24918.45 | 0.84% |
| 2025-04-15 | 10.15 | 10.12 | -0.10 | -0.98% | 10.00 | 10.22 | 188307 | 18979.64 | 0.65% |
| 2025-04-14 | 10.23 | 10.22 | -0.01 | -0.10% | 10.06 | 10.29 | 212187 | 21593.31 | 0.73% |
| 2025-04-11 | 10.43 | 10.23 | -0.23 | -2.20% | 10.20 | 10.44 | 142157 | 14586.65 | 0.49% |
| 2025-04-10 | 10.45 | 10.46 | 0.08 | 0.77% | 10.24 | 10.53 | 212865 | 22169.53 | 0.73% |
| 2025-04-09 | 10.05 | 10.38 | 0.23 | 2.27% | 9.89 | 10.44 | 307469 | 31312.87 | 1.06% |
| 2025-04-08 | 9.82 | 10.15 | 0.34 | 3.47% | 9.80 | 10.28 | 300941 | 30507.79 | 1.04% |
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。
