| 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 | 2.56 | 2.67 | 0.12 | 4.71% | 2.55 | 2.73 | 3866351 | 102694.08 | 4.35% |
| 2025-03-31 | 2.52 | 2.55 | 0.05 | 2.00% | 2.52 | 2.57 | 2039662 | 51994.52 | 2.30% |
| 2025-03-28 | 2.53 | 2.50 | -0.03 | -1.19% | 2.49 | 2.54 | 944235 | 23663.42 | 1.06% |
| 2025-03-27 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.55 | 808263 | 20451.53 | 0.91% |
| 2025-03-26 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.56 | 684553 | 17416.56 | 0.77% |
| 2025-03-25 | 2.52 | 2.56 | 0.03 | 1.19% | 2.51 | 2.57 | 1114732 | 28416.88 | 1.25% |
| 2025-03-24 | 2.55 | 2.53 | -0.01 | -0.39% | 2.50 | 2.56 | 1265465 | 31978.77 | 1.42% |
| 2025-03-21 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.58 | 1492594 | 38126.25 | 1.68% |
| 2025-03-20 | 2.53 | 2.53 | 0.00 | 0.00% | 2.52 | 2.54 | 755192 | 19108.18 | 0.85% |
| 2025-03-19 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.56 | 740873 | 18772.22 | 0.83% |
| 2025-03-18 | 2.57 | 2.54 | -0.03 | -1.17% | 2.54 | 2.58 | 1048070 | 26710.09 | 1.18% |
| 2025-03-17 | 2.56 | 2.57 | 0.02 | 0.78% | 2.56 | 2.62 | 1899164 | 49114.46 | 2.14% |
| 2025-03-14 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.56 | 1973166 | 50119.88 | 2.22% |
| 2025-03-13 | 2.50 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 1827282 | 45954.96 | 2.06% |
| 2025-03-12 | 2.49 | 2.49 | 0.00 | 0.00% | 2.47 | 2.50 | 944823 | 23494.91 | 1.06% |
| 2025-03-11 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.49 | 821268 | 20301.98 | 0.92% |
| 2025-03-10 | 2.49 | 2.48 | 0.00 | 0.00% | 2.47 | 2.50 | 794442 | 19735.32 | 0.89% |
| 2025-03-07 | 2.50 | 2.48 | -0.03 | -1.20% | 2.48 | 2.50 | 730986 | 18193.54 | 0.82% |
| 2025-03-06 | 2.49 | 2.51 | 0.02 | 0.80% | 2.48 | 2.51 | 941452 | 23535.21 | 1.06% |
| 2025-03-05 | 2.51 | 2.49 | -0.01 | -0.40% | 2.47 | 2.51 | 886715 | 22003.88 | 1.00% |
| 2025-03-04 | 2.51 | 2.50 | -0.01 | -0.40% | 2.48 | 2.51 | 802326 | 20025.24 | 0.90% |
| 2025-03-03 | 2.52 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 1120537 | 28200.09 | 1.26% |
| 2025-02-28 | 2.53 | 2.51 | -0.02 | -0.79% | 2.51 | 2.55 | 1094314 | 27644.33 | 1.23% |
| 2025-02-27 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.57 | 1231162 | 31193.79 | 1.39% |
| 2025-02-26 | 2.52 | 2.57 | 0.05 | 1.98% | 2.52 | 2.58 | 1493871 | 38266.82 | 1.68% |
| 2025-02-25 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.57 | 1496982 | 37939.98 | 1.68% |
| 2025-02-24 | 2.48 | 2.53 | 0.06 | 2.43% | 2.47 | 2.60 | 2315565 | 59197.32 | 2.61% |
| 2025-02-21 | 2.48 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 913170 | 22592.13 | 1.03% |
| 2025-02-20 | 2.51 | 2.47 | -0.04 | -1.59% | 2.47 | 2.51 | 1009881 | 25082.38 | 1.14% |
| 2025-02-19 | 2.53 | 2.51 | -0.01 | -0.40% | 2.50 | 2.53 | 1012416 | 25431.76 | 1.14% |
| 2025-02-18 | 2.57 | 2.52 | -0.04 | -1.56% | 2.51 | 2.58 | 1200618 | 30422.71 | 1.35% |
| 2025-02-17 | 2.51 | 2.56 | 0.06 | 2.40% | 2.51 | 2.59 | 1777694 | 45508.17 | 2.00% |
| 2025-02-14 | 2.55 | 2.50 | -0.08 | -3.10% | 2.49 | 2.56 | 1511160 | 37959.66 | 1.70% |
| 2025-02-13 | 2.56 | 2.58 | 0.03 | 1.18% | 2.55 | 2.60 | 1231532 | 31724.39 | 1.39% |
| 2025-02-12 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 846619 | 21488.65 | 0.95% |
| 2025-02-11 | 2.57 | 2.55 | -0.02 | -0.78% | 2.53 | 2.58 | 802322 | 20426.82 | 0.90% |
| 2025-02-10 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.61 | 1207655 | 31136.26 | 1.36% |
| 2025-02-07 | 2.51 | 2.56 | 0.05 | 1.99% | 2.49 | 2.57 | 1488814 | 37801.95 | 1.68% |
| 2025-02-06 | 2.50 | 2.51 | 0.01 | 0.40% | 2.47 | 2.51 | 997744 | 24878.32 | 1.12% |
| 2025-02-05 | 2.51 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 877566 | 21921.15 | 0.99% |
| 2025-01-27 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.54 | 1088435 | 27345.28 | 1.22% |
| 2025-01-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 789571 | 19474.23 | 0.89% |
| 2025-01-23 | 2.46 | 2.46 | 0.02 | 0.82% | 2.45 | 2.51 | 843543 | 20922.49 | 0.95% |
| 2025-01-22 | 2.47 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 580416 | 14192.38 | 0.65% |
| 2025-01-21 | 2.50 | 2.46 | -0.02 | -0.81% | 2.46 | 2.51 | 728249 | 18033.72 | 0.82% |
| 2025-01-20 | 2.50 | 2.48 | 0.01 | 0.40% | 2.48 | 2.53 | 795342 | 19890.07 | 0.90% |
| 2025-01-17 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.50 | 692019 | 17149.66 | 0.78% |
| 2025-01-16 | 2.49 | 2.49 | 0.01 | 0.40% | 2.47 | 2.53 | 795815 | 19887.74 | 0.90% |
| 2025-01-15 | 2.50 | 2.48 | -0.02 | -0.80% | 2.45 | 2.50 | 930730 | 23034.28 | 1.05% |
| 2025-01-14 | 2.44 | 2.50 | 0.07 | 2.88% | 2.44 | 2.52 | 1063893 | 26446.49 | 1.20% |
| 2025-01-13 | 2.42 | 2.43 | 0.00 | 0.00% | 2.39 | 2.44 | 687745 | 16649.81 | 0.77% |
| 2025-01-10 | 2.49 | 2.43 | -0.05 | -2.02% | 2.43 | 2.50 | 728647 | 17943.35 | 0.82% |
| 2025-01-09 | 2.48 | 2.48 | -0.02 | -0.80% | 2.47 | 2.50 | 684377 | 17008.86 | 0.77% |
| 2025-01-08 | 2.53 | 2.50 | -0.03 | -1.19% | 2.45 | 2.53 | 1049629 | 26094.09 | 1.18% |
| 2025-01-07 | 2.52 | 2.53 | 0.00 | 0.00% | 2.48 | 2.54 | 1017792 | 25519.41 | 1.15% |
| 2025-01-06 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.53 | 1108147 | 27828.13 | 1.25% |
| 2025-01-03 | 2.56 | 2.50 | -0.05 | -1.96% | 2.49 | 2.57 | 1347922 | 34076.26 | 1.52% |
| 2025-01-02 | 2.66 | 2.55 | -0.10 | -3.77% | 2.53 | 2.68 | 1691321 | 43967.28 | 1.90% |
| 2024-12-31 | 2.72 | 2.65 | -0.07 | -2.57% | 2.64 | 2.74 | 1454046 | 39046.96 | 1.64% |
| 2024-12-30 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 853629 | 23228.63 | 0.96% |
| 2024-12-27 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.75 | 1276117 | 34829.40 | 1.44% |
| 2024-12-26 | 2.71 | 2.69 | -0.02 | -0.74% | 2.66 | 2.72 | 1122738 | 30170.34 | 1.26% |
| 2024-12-25 | 2.75 | 2.71 | -0.03 | -1.09% | 2.69 | 2.75 | 912924 | 24756.98 | 1.03% |
| 2024-12-24 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 1212553 | 33023.38 | 1.36% |
| 2024-12-23 | 2.72 | 2.70 | -0.03 | -1.10% | 2.70 | 2.77 | 1490760 | 40777.32 | 1.68% |
| 2024-12-20 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 1307705 | 35799.48 | 1.47% |
| 2024-12-19 | 2.75 | 2.77 | 0.00 | 0.00% | 2.72 | 2.78 | 1355590 | 37328.78 | 1.53% |
| 2024-12-18 | 2.78 | 2.77 | 0.02 | 0.73% | 2.76 | 2.86 | 1988008 | 55741.89 | 2.24% |
| 2024-12-17 | 2.79 | 2.75 | -0.04 | -1.43% | 2.74 | 2.80 | 1425400 | 39346.47 | 1.60% |
| 2024-12-16 | 2.79 | 2.79 | -0.01 | -0.36% | 2.78 | 2.84 | 1661782 | 46578.54 | 1.87% |
| 2024-12-13 | 2.90 | 2.80 | -0.09 | -3.11% | 2.79 | 2.90 | 2853029 | 80821.15 | 3.21% |
| 2024-12-12 | 2.95 | 2.89 | -0.07 | -2.36% | 2.86 | 2.95 | 3359778 | 97015.34 | 3.78% |
| 2024-12-11 | 2.82 | 2.96 | 0.15 | 5.34% | 2.82 | 3.07 | 5278998 | 156472.48 | 5.94% |
| 2024-12-10 | 2.95 | 2.81 | -0.03 | -1.06% | 2.80 | 2.97 | 2860087 | 82010.95 | 3.22% |
| 2024-12-09 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.93 | 3404900 | 97359.60 | 3.83% |
| 2024-12-06 | 2.68 | 2.83 | 0.16 | 5.99% | 2.67 | 2.90 | 4646955 | 129845.20 | 5.23% |
| 2024-12-05 | 2.65 | 2.67 | 0.01 | 0.38% | 2.62 | 2.67 | 1315430 | 34826.90 | 1.48% |
| 2024-12-04 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 1389310 | 37154.43 | 1.56% |
| 2024-12-03 | 2.71 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 1566253 | 42140.39 | 1.76% |
| 2024-12-02 | 2.63 | 2.70 | 0.09 | 3.45% | 2.61 | 2.71 | 2258829 | 60594.43 | 2.54% |
上海建工(600170)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。
