| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.37 | 10.19 | -0.18 | -1.74% | 10.18 | 10.53 | 240804 | 24893.93 | 0.83% |
| 2025-03-31 | 10.34 | 10.37 | -0.04 | -0.38% | 10.27 | 10.49 | 132362 | 13721.24 | 0.46% |
| 2025-03-28 | 10.39 | 10.41 | 0.01 | 0.10% | 10.34 | 10.50 | 155287 | 16186.09 | 0.54% |
| 2025-03-27 | 10.53 | 10.40 | -0.10 | -0.95% | 10.35 | 10.59 | 153817 | 16122.71 | 0.53% |
| 2025-03-26 | 10.32 | 10.50 | 0.12 | 1.16% | 10.27 | 10.53 | 169660 | 17717.28 | 0.59% |
| 2025-03-25 | 10.25 | 10.38 | 0.13 | 1.27% | 10.22 | 10.39 | 144962 | 14935.60 | 0.50% |
| 2025-03-24 | 10.23 | 10.25 | 0.02 | 0.20% | 10.08 | 10.30 | 156625 | 15938.20 | 0.54% |
| 2025-03-21 | 10.19 | 10.23 | 0.04 | 0.39% | 10.15 | 10.32 | 143672 | 14688.37 | 0.50% |
| 2025-03-20 | 10.34 | 10.19 | -0.21 | -2.02% | 10.17 | 10.37 | 140025 | 14328.95 | 0.48% |
| 2025-03-19 | 10.31 | 10.40 | 0.05 | 0.48% | 10.10 | 10.44 | 193268 | 19867.85 | 0.67% |
| 2025-03-18 | 10.41 | 10.35 | -0.14 | -1.33% | 10.23 | 10.48 | 224050 | 23197.80 | 0.77% |
| 2025-03-17 | 10.22 | 10.49 | 0.29 | 2.84% | 10.16 | 10.69 | 418129 | 43711.57 | 1.44% |
| 2025-03-14 | 10.20 | 10.20 | 0.00 | 0.00% | 10.13 | 10.32 | 183682 | 18749.03 | 0.63% |
| 2025-03-13 | 10.00 | 10.20 | 0.17 | 1.69% | 9.98 | 10.25 | 208097 | 21090.54 | 0.72% |
| 2025-03-12 | 9.95 | 10.03 | 0.08 | 0.80% | 9.82 | 10.11 | 144548 | 14452.45 | 0.50% |
| 2025-03-11 | 9.97 | 9.95 | -0.05 | -0.50% | 9.91 | 10.00 | 135115 | 13426.39 | 0.47% |
| 2025-03-10 | 10.02 | 10.00 | -0.01 | -0.10% | 9.96 | 10.08 | 134683 | 13493.43 | 0.46% |
| 2025-03-07 | 10.17 | 10.01 | -0.18 | -1.77% | 10.00 | 10.20 | 140359 | 14135.47 | 0.48% |
| 2025-03-06 | 10.17 | 10.19 | 0.05 | 0.49% | 10.10 | 10.23 | 127365 | 12967.40 | 0.44% |
| 2025-03-05 | 10.36 | 10.14 | -0.19 | -1.84% | 10.11 | 10.36 | 133989 | 13652.68 | 0.46% |
| 2025-03-04 | 10.29 | 10.33 | 0.05 | 0.49% | 10.17 | 10.36 | 161846 | 16658.19 | 0.56% |
| 2025-03-03 | 10.34 | 10.28 | -0.06 | -0.58% | 10.19 | 10.47 | 173914 | 17951.31 | 0.60% |
| 2025-02-28 | 10.41 | 10.34 | -0.07 | -0.67% | 10.30 | 10.45 | 198952 | 20623.08 | 0.69% |
| 2025-02-27 | 10.43 | 10.41 | 0.03 | 0.29% | 10.34 | 10.50 | 176233 | 18342.32 | 0.61% |
| 2025-02-26 | 10.11 | 10.38 | 0.28 | 2.77% | 10.11 | 10.56 | 312388 | 32467.95 | 1.08% |
| 2025-02-25 | 9.97 | 10.10 | 0.09 | 0.90% | 9.91 | 10.15 | 260245 | 26195.28 | 0.90% |
| 2025-02-24 | 9.73 | 10.01 | 0.27 | 2.77% | 9.71 | 10.08 | 279624 | 27724.24 | 0.96% |
| 2025-02-21 | 9.81 | 9.74 | -0.03 | -0.31% | 9.71 | 9.83 | 163802 | 15958.21 | 0.56% |
| 2025-02-20 | 9.91 | 9.77 | -0.14 | -1.41% | 9.73 | 9.95 | 148920 | 14573.93 | 0.51% |
| 2025-02-19 | 10.09 | 9.91 | -0.19 | -1.88% | 9.86 | 10.14 | 229508 | 22913.45 | 0.79% |
| 2025-02-18 | 10.29 | 10.10 | -0.22 | -2.13% | 10.07 | 10.38 | 203133 | 20694.62 | 0.70% |
| 2025-02-17 | 10.22 | 10.32 | 0.16 | 1.57% | 10.05 | 10.38 | 256652 | 26267.36 | 0.89% |
| 2025-02-14 | 10.04 | 10.16 | 0.10 | 0.99% | 10.00 | 10.25 | 336137 | 34175.47 | 1.16% |
| 2025-02-13 | 9.59 | 10.06 | 0.42 | 4.36% | 9.59 | 10.15 | 497114 | 49253.43 | 1.71% |
| 2025-02-12 | 9.56 | 9.64 | 0.09 | 0.94% | 9.45 | 9.65 | 172091 | 16426.52 | 0.59% |
| 2025-02-11 | 9.57 | 9.55 | -0.01 | -0.10% | 9.48 | 9.62 | 146165 | 13974.20 | 0.50% |
| 2025-02-10 | 9.57 | 9.56 | -0.01 | -0.10% | 9.49 | 9.69 | 174214 | 16725.49 | 0.60% |
| 2025-02-07 | 9.50 | 9.57 | 0.04 | 0.42% | 9.46 | 9.65 | 144713 | 13873.01 | 0.50% |
| 2025-02-06 | 9.40 | 9.53 | 0.13 | 1.38% | 9.31 | 9.55 | 187533 | 17680.29 | 0.65% |
| 2025-02-05 | 9.60 | 9.40 | -0.19 | -1.98% | 9.36 | 9.62 | 177136 | 16712.31 | 0.61% |
| 2025-01-27 | 9.52 | 9.59 | 0.04 | 0.42% | 9.44 | 9.65 | 195798 | 18717.64 | 0.68% |
| 2025-01-24 | 9.48 | 9.55 | 0.05 | 0.53% | 9.45 | 9.65 | 136762 | 13056.39 | 0.47% |
| 2025-01-23 | 9.31 | 9.50 | 0.28 | 3.04% | 9.31 | 9.60 | 204862 | 19456.15 | 0.71% |
| 2025-01-22 | 9.48 | 9.22 | -0.27 | -2.85% | 9.22 | 9.49 | 157865 | 14674.27 | 0.54% |
| 2025-01-21 | 9.67 | 9.49 | -0.17 | -1.76% | 9.48 | 9.73 | 196191 | 18736.69 | 0.68% |
| 2025-01-20 | 9.66 | 9.66 | -0.01 | -0.10% | 9.45 | 9.80 | 210057 | 20261.53 | 0.72% |
| 2025-01-17 | 9.87 | 10.07 | 0.22 | 2.23% | 9.75 | 10.08 | 308355 | 30793.48 | 1.06% |
| 2025-01-16 | 9.96 | 9.85 | -0.09 | -0.91% | 9.76 | 10.02 | 184820 | 18277.12 | 0.64% |
| 2025-01-15 | 9.76 | 9.94 | 0.16 | 1.64% | 9.75 | 10.06 | 239990 | 23898.77 | 0.83% |
| 2025-01-14 | 9.58 | 9.78 | 0.21 | 2.19% | 9.58 | 9.82 | 134472 | 13081.62 | 0.46% |
| 2025-01-13 | 9.51 | 9.57 | 0.02 | 0.21% | 9.42 | 9.63 | 118814 | 11336.03 | 0.41% |
| 2025-01-10 | 9.79 | 9.55 | -0.24 | -2.45% | 9.54 | 9.84 | 175362 | 16901.15 | 0.60% |
| 2025-01-09 | 9.91 | 9.79 | -0.15 | -1.51% | 9.76 | 9.92 | 156268 | 15320.79 | 0.54% |
| 2025-01-08 | 9.95 | 9.94 | -0.04 | -0.40% | 9.70 | 10.03 | 227901 | 22533.18 | 0.79% |
| 2025-01-07 | 9.85 | 9.98 | 0.11 | 1.11% | 9.84 | 10.04 | 203469 | 20288.42 | 0.70% |
| 2025-01-06 | 9.91 | 9.87 | -0.08 | -0.80% | 9.79 | 9.98 | 214335 | 21140.43 | 0.74% |
| 2025-01-03 | 10.11 | 9.95 | -0.09 | -0.90% | 9.90 | 10.21 | 322423 | 32352.81 | 1.11% |
| 2025-01-02 | 10.50 | 10.04 | -0.48 | -4.56% | 9.96 | 10.65 | 406823 | 41820.63 | 1.40% |
| 2024-12-31 | 10.56 | 10.52 | -0.04 | -0.38% | 10.47 | 10.71 | 333950 | 35342.66 | 1.15% |
| 2024-12-30 | 10.35 | 10.56 | 0.17 | 1.64% | 10.35 | 10.59 | 301356 | 31697.85 | 1.04% |
| 2024-12-27 | 10.41 | 10.39 | -0.03 | -0.29% | 10.35 | 10.53 | 239531 | 24980.31 | 0.83% |
| 2024-12-26 | 10.45 | 10.42 | -0.06 | -0.57% | 10.38 | 10.54 | 232135 | 24273.84 | 0.80% |
| 2024-12-25 | 10.35 | 10.48 | 0.14 | 1.35% | 10.31 | 10.58 | 322719 | 33812.40 | 1.11% |
| 2024-12-24 | 10.27 | 10.34 | 0.08 | 0.78% | 10.27 | 10.49 | 249916 | 25970.90 | 0.86% |
| 2024-12-23 | 10.39 | 10.26 | -0.11 | -1.06% | 10.23 | 10.42 | 245470 | 25308.88 | 0.85% |
| 2024-12-20 | 10.49 | 10.37 | -0.16 | -1.52% | 10.36 | 10.62 | 288755 | 30120.49 | 1.00% |
| 2024-12-19 | 10.37 | 10.53 | 0.15 | 1.45% | 10.28 | 10.59 | 385921 | 40481.02 | 1.33% |
| 2024-12-18 | 10.41 | 10.38 | 0.20 | 1.96% | 10.31 | 10.79 | 563295 | 59100.20 | 1.94% |
| 2024-12-17 | 10.02 | 10.18 | 0.16 | 1.60% | 9.97 | 10.24 | 354170 | 35955.83 | 1.22% |
| 2024-12-16 | 10.00 | 10.02 | 0.00 | 0.00% | 9.92 | 10.08 | 296770 | 29689.62 | 1.02% |
| 2024-12-13 | 10.23 | 10.02 | -0.23 | -2.24% | 10.02 | 10.23 | 476864 | 48224.92 | 1.64% |
| 2024-12-12 | 10.16 | 10.25 | 0.06 | 0.59% | 10.07 | 10.27 | 269657 | 27475.94 | 0.93% |
| 2024-12-11 | 10.01 | 10.19 | 0.19 | 1.90% | 9.98 | 10.25 | 352764 | 35777.80 | 1.22% |
| 2024-12-10 | 10.30 | 10.00 | 0.02 | 0.20% | 9.99 | 10.41 | 406245 | 41361.45 | 1.40% |
| 2024-12-09 | 10.06 | 9.98 | -0.08 | -0.80% | 9.95 | 10.13 | 189355 | 18989.92 | 0.65% |
| 2024-12-06 | 10.06 | 10.06 | 0.06 | 0.60% | 10.00 | 10.13 | 190212 | 19135.76 | 0.66% |
| 2024-12-05 | 10.06 | 10.00 | -0.06 | -0.60% | 9.88 | 10.06 | 198978 | 19847.83 | 0.69% |
| 2024-12-04 | 10.11 | 10.06 | -0.12 | -1.18% | 10.03 | 10.16 | 226484 | 22820.87 | 0.78% |
| 2024-12-03 | 10.02 | 10.18 | 0.15 | 1.50% | 9.90 | 10.24 | 414635 | 41936.86 | 1.43% |
| 2024-12-02 | 9.78 | 10.03 | 0.23 | 2.35% | 9.76 | 10.15 | 432779 | 43101.72 | 1.49% |
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。
