| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.92 | 2.91 | -0.02 | -0.68% | 2.88 | 2.95 | 2493332 | 72455.31 | 2.81% |
| 2025-10-23 | 2.91 | 2.93 | 0.00 | 0.00% | 2.86 | 2.93 | 2887332 | 83332.63 | 3.25% |
| 2025-10-22 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 2974882 | 86998.74 | 3.35% |
| 2025-10-21 | 2.85 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 3503387 | 101722.55 | 3.94% |
| 2025-10-20 | 2.86 | 2.86 | 0.02 | 0.70% | 2.83 | 2.88 | 2834347 | 80816.30 | 3.19% |
| 2025-10-17 | 2.91 | 2.84 | -0.07 | -2.41% | 2.83 | 2.94 | 3393050 | 97796.51 | 3.82% |
| 2025-10-16 | 2.96 | 2.91 | -0.07 | -2.35% | 2.90 | 2.97 | 3629605 | 106094.09 | 4.08% |
| 2025-10-15 | 2.96 | 2.98 | 0.02 | 0.68% | 2.92 | 3.00 | 4008788 | 118989.98 | 4.51% |
| 2025-10-14 | 2.97 | 2.96 | 0.00 | 0.00% | 2.94 | 3.07 | 5683554 | 170871.75 | 6.40% |
| 2025-10-13 | 2.92 | 2.96 | -0.06 | -1.99% | 2.89 | 2.96 | 4618760 | 135229.98 | 5.20% |
| 2025-10-10 | 3.05 | 3.02 | -0.07 | -2.27% | 3.01 | 3.10 | 5176174 | 157100.03 | 5.83% |
| 2025-10-09 | 2.98 | 3.09 | 0.14 | 4.75% | 2.97 | 3.09 | 8047626 | 245601.05 | 9.06% |
| 2025-09-30 | 2.97 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 5728246 | 169035.05 | 6.45% |
| 2025-09-29 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.04 | 6525512 | 194951.05 | 7.34% |
| 2025-09-26 | 3.05 | 2.96 | -0.13 | -4.21% | 2.96 | 3.08 | 7774915 | 233985.20 | 8.75% |
| 2025-09-25 | 3.18 | 3.09 | -0.16 | -4.92% | 3.08 | 3.26 | 9691213 | 304799.50 | 10.91% |
| 2025-09-24 | 3.35 | 3.25 | -0.25 | -7.14% | 3.16 | 3.36 | 14762486 | 478338.47 | 16.61% |
| 2025-09-23 | 3.13 | 3.50 | 0.25 | 7.69% | 3.01 | 3.58 | 21509498 | 719416.19 | 24.21% |
| 2025-09-22 | 3.15 | 3.25 | -0.24 | -6.88% | 3.14 | 3.64 | 17274296 | 567580.25 | 19.44% |
| 2025-09-19 | 3.66 | 3.49 | -0.39 | -10.05% | 3.49 | 3.74 | 8156619 | 288404.47 | 9.18% |
| 2025-09-18 | 3.54 | 3.88 | 0.35 | 9.92% | 3.53 | 3.88 | 22948552 | 864418.50 | 25.83% |
| 2025-09-17 | 3.38 | 3.53 | 0.32 | 9.97% | 3.10 | 3.53 | 21927628 | 740796.38 | 24.68% |
| 2025-09-16 | 3.21 | 3.21 | 0.29 | 9.93% | 3.21 | 3.21 | 1684174 | 54062.00 | 1.90% |
| 2025-09-15 | 2.92 | 2.92 | 0.27 | 10.19% | 2.92 | 2.92 | 1885656 | 55061.14 | 2.12% |
| 2025-09-12 | 2.41 | 2.65 | 0.24 | 9.96% | 2.40 | 2.65 | 5505226 | 140945.91 | 6.20% |
| 2025-09-11 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 1489488 | 35772.39 | 1.68% |
| 2025-09-10 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 932161 | 22359.73 | 1.05% |
| 2025-09-09 | 2.39 | 2.40 | 0.01 | 0.42% | 2.39 | 2.41 | 1357979 | 32579.00 | 1.53% |
| 2025-09-08 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.41 | 1510372 | 36194.29 | 1.70% |
| 2025-09-05 | 2.39 | 2.39 | -0.01 | -0.42% | 2.37 | 2.40 | 1842061 | 43848.49 | 2.07% |
| 2025-09-04 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.41 | 1702590 | 40730.83 | 1.92% |
| 2025-09-03 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.46 | 1431026 | 34660.58 | 1.61% |
| 2025-09-02 | 2.47 | 2.45 | -0.02 | -0.81% | 2.43 | 2.47 | 1388218 | 34001.19 | 1.56% |
| 2025-09-01 | 2.43 | 2.47 | 0.05 | 2.07% | 2.42 | 2.47 | 2243040 | 54964.67 | 2.52% |
| 2025-08-29 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.48 | 1991162 | 48617.12 | 2.24% |
| 2025-08-28 | 2.43 | 2.44 | 0.01 | 0.41% | 2.39 | 2.47 | 1789258 | 43502.55 | 2.01% |
| 2025-08-27 | 2.48 | 2.43 | -0.06 | -2.41% | 2.43 | 2.49 | 1675428 | 41231.18 | 1.89% |
| 2025-08-26 | 2.49 | 2.49 | 0.00 | 0.00% | 2.47 | 2.49 | 1408978 | 34930.29 | 1.59% |
| 2025-08-25 | 2.45 | 2.49 | 0.04 | 1.63% | 2.44 | 2.51 | 3222058 | 79965.08 | 3.63% |
| 2025-08-22 | 2.42 | 2.45 | 0.03 | 1.24% | 2.40 | 2.45 | 1814840 | 43995.37 | 2.04% |
| 2025-08-21 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 1536665 | 37181.54 | 1.73% |
| 2025-08-20 | 2.39 | 2.41 | 0.01 | 0.42% | 2.39 | 2.41 | 1308129 | 31400.82 | 1.47% |
| 2025-08-19 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.42 | 1317350 | 31653.96 | 1.48% |
| 2025-08-18 | 2.40 | 2.41 | 0.01 | 0.42% | 2.40 | 2.42 | 1492063 | 35936.82 | 1.68% |
| 2025-08-15 | 2.40 | 2.40 | 0.01 | 0.42% | 2.39 | 2.41 | 1439562 | 34561.09 | 1.62% |
| 2025-08-14 | 2.43 | 2.39 | -0.04 | -1.65% | 2.39 | 2.44 | 1379020 | 33243.22 | 1.55% |
| 2025-08-13 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 1313717 | 31976.08 | 1.48% |
| 2025-08-12 | 2.45 | 2.43 | -0.02 | -0.82% | 2.43 | 2.45 | 772380 | 18839.75 | 0.87% |
| 2025-08-11 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 932206 | 22735.46 | 1.05% |
| 2025-08-08 | 2.41 | 2.44 | 0.03 | 1.24% | 2.41 | 2.44 | 1136828 | 27581.80 | 1.28% |
| 2025-08-07 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.43 | 884500 | 21323.26 | 1.00% |
| 2025-08-06 | 2.42 | 2.41 | -0.02 | -0.82% | 2.40 | 2.43 | 1127811 | 27192.46 | 1.27% |
| 2025-08-05 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 1220342 | 29705.43 | 1.37% |
| 2025-08-04 | 2.42 | 2.43 | 0.00 | 0.00% | 2.40 | 2.43 | 778583 | 18836.64 | 0.88% |
| 2025-08-01 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.44 | 790169 | 19180.73 | 0.89% |
| 2025-07-31 | 2.47 | 2.42 | -0.05 | -2.02% | 2.41 | 2.48 | 1520814 | 37012.04 | 1.71% |
| 2025-07-30 | 2.52 | 2.53 | 0.00 | 0.00% | 2.51 | 2.55 | 1335410 | 33783.74 | 1.50% |
| 2025-07-29 | 2.51 | 2.53 | 0.02 | 0.80% | 2.50 | 2.53 | 1125699 | 28308.71 | 1.27% |
| 2025-07-28 | 2.52 | 2.51 | 0.01 | 0.40% | 2.50 | 2.53 | 1171730 | 29471.59 | 1.32% |
| 2025-07-25 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.54 | 1483087 | 37201.23 | 1.67% |
| 2025-07-24 | 2.52 | 2.54 | 0.02 | 0.79% | 2.49 | 2.56 | 2151797 | 54500.64 | 2.42% |
| 2025-07-23 | 2.56 | 2.52 | -0.03 | -1.18% | 2.51 | 2.58 | 2172462 | 55171.67 | 2.44% |
| 2025-07-22 | 2.48 | 2.55 | 0.06 | 2.41% | 2.46 | 2.55 | 2899044 | 72710.88 | 3.26% |
| 2025-07-21 | 2.43 | 2.49 | 0.06 | 2.47% | 2.43 | 2.51 | 2864317 | 70979.23 | 3.22% |
| 2025-07-18 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.43 | 717290 | 17373.14 | 0.81% |
| 2025-07-17 | 2.43 | 2.42 | 0.00 | 0.00% | 2.41 | 2.43 | 667026 | 16146.27 | 0.75% |
| 2025-07-16 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 848314 | 20606.28 | 0.95% |
| 2025-07-15 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.47 | 1198561 | 29199.38 | 1.35% |
| 2025-07-14 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 1230895 | 30467.34 | 1.39% |
| 2025-07-11 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 1462532 | 36086.16 | 1.65% |
| 2025-07-10 | 2.42 | 2.47 | 0.05 | 2.07% | 2.42 | 2.48 | 1514217 | 37151.34 | 1.70% |
| 2025-07-09 | 2.41 | 2.42 | 0.01 | 0.41% | 2.41 | 2.44 | 1493072 | 36263.01 | 1.68% |
| 2025-07-08 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.42 | 839419 | 20200.02 | 0.94% |
| 2025-07-07 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.41 | 554535 | 13324.52 | 0.62% |
| 2025-07-04 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 774993 | 18600.86 | 0.87% |
| 2025-07-03 | 2.41 | 2.40 | -0.02 | -0.83% | 2.40 | 2.42 | 526776 | 12667.14 | 0.59% |
| 2025-07-02 | 2.39 | 2.42 | 0.03 | 1.26% | 2.38 | 2.42 | 1335626 | 32091.61 | 1.50% |
| 2025-07-01 | 2.40 | 2.39 | 0.00 | 0.00% | 2.38 | 2.40 | 612376 | 14617.18 | 0.69% |
| 2025-06-30 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 719594 | 17212.92 | 0.81% |
| 2025-06-27 | 2.40 | 2.40 | 0.01 | 0.42% | 2.39 | 2.41 | 903260 | 21689.48 | 1.02% |
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。
