| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.74 | 2.83 | 0.09 | 3.28% | 2.73 | 2.85 | 2329326 | 65295.71 | 2.62% |
| 2026-03-24 | 2.72 | 2.74 | 0.07 | 2.62% | 2.68 | 2.75 | 1551658 | 42125.96 | 1.75% |
| 2026-03-23 | 2.78 | 2.67 | -0.14 | -4.98% | 2.66 | 2.79 | 2719513 | 74012.72 | 3.06% |
| 2026-03-20 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.88 | 1840055 | 52129.43 | 2.07% |
| 2026-03-19 | 2.88 | 2.85 | -0.06 | -2.06% | 2.84 | 2.90 | 2027328 | 58123.43 | 2.28% |
| 2026-03-18 | 2.93 | 2.91 | -0.03 | -1.02% | 2.88 | 2.95 | 2196998 | 63834.55 | 2.47% |
| 2026-03-17 | 2.94 | 2.94 | 0.00 | 0.00% | 2.93 | 3.01 | 2560479 | 75857.54 | 2.88% |
| 2026-03-16 | 3.00 | 2.94 | -0.08 | -2.65% | 2.92 | 3.01 | 2872289 | 84744.47 | 3.23% |
| 2026-03-13 | 3.03 | 3.02 | -0.02 | -0.66% | 2.98 | 3.07 | 3661091 | 110896.10 | 4.12% |
| 2026-03-12 | 3.00 | 3.04 | 0.04 | 1.33% | 2.98 | 3.07 | 4728148 | 142925.89 | 5.32% |
| 2026-03-11 | 2.92 | 3.00 | 0.08 | 2.74% | 2.88 | 3.02 | 4847246 | 144531.23 | 5.45% |
| 2026-03-10 | 2.92 | 2.92 | 0.02 | 0.69% | 2.90 | 2.95 | 2278388 | 66571.66 | 2.56% |
| 2026-03-09 | 2.88 | 2.90 | 0.00 | 0.00% | 2.86 | 2.91 | 1948347 | 56197.64 | 2.19% |
| 2026-03-06 | 2.84 | 2.90 | 0.06 | 2.11% | 2.82 | 2.91 | 2245299 | 64648.43 | 2.53% |
| 2026-03-05 | 2.83 | 2.84 | 0.04 | 1.43% | 2.82 | 2.87 | 1990029 | 56629.99 | 2.24% |
| 2026-03-04 | 2.81 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 2140032 | 60186.32 | 2.41% |
| 2026-03-03 | 2.94 | 2.83 | -0.12 | -4.07% | 2.83 | 2.96 | 3434597 | 98853.89 | 3.87% |
| 2026-03-02 | 2.96 | 2.95 | -0.04 | -1.34% | 2.91 | 2.99 | 2621408 | 77269.26 | 2.95% |
| 2026-02-27 | 2.95 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 2250782 | 66912.59 | 2.53% |
| 2026-02-26 | 2.98 | 2.96 | -0.02 | -0.67% | 2.93 | 2.99 | 2045659 | 60498.84 | 2.30% |
| 2026-02-25 | 2.92 | 2.98 | 0.06 | 2.05% | 2.92 | 3.02 | 3240479 | 96683.75 | 3.65% |
| 2026-02-24 | 2.92 | 2.92 | 0.04 | 1.39% | 2.90 | 2.94 | 1815631 | 53126.45 | 2.04% |
| 2026-02-13 | 2.91 | 2.88 | -0.03 | -1.03% | 2.87 | 2.92 | 2024641 | 58638.16 | 2.28% |
| 2026-02-12 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.95 | 1647163 | 48182.11 | 1.85% |
| 2026-02-11 | 2.94 | 2.93 | -0.02 | -0.68% | 2.92 | 2.96 | 1703370 | 50074.32 | 1.92% |
| 2026-02-10 | 2.98 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 1889828 | 55801.68 | 2.13% |
| 2026-02-09 | 2.97 | 2.99 | 0.05 | 1.70% | 2.96 | 3.01 | 2416790 | 72098.25 | 2.72% |
| 2026-02-06 | 2.94 | 2.94 | -0.02 | -0.68% | 2.91 | 2.98 | 2431607 | 71723.80 | 2.74% |
| 2026-02-05 | 3.01 | 2.96 | -0.07 | -2.31% | 2.95 | 3.04 | 3008576 | 89623.84 | 3.39% |
| 2026-02-04 | 3.01 | 3.03 | 0.01 | 0.33% | 2.96 | 3.04 | 4459706 | 134074.30 | 5.02% |
| 2026-02-03 | 2.86 | 3.02 | 0.19 | 6.71% | 2.85 | 3.10 | 6636235 | 198886.28 | 7.47% |
| 2026-02-02 | 2.95 | 2.83 | -0.15 | -5.03% | 2.82 | 2.98 | 4214030 | 122066.52 | 4.74% |
| 2026-01-30 | 3.00 | 2.98 | -0.11 | -3.56% | 2.93 | 3.11 | 5640723 | 169259.08 | 6.35% |
| 2026-01-29 | 3.18 | 3.09 | -0.09 | -2.83% | 3.07 | 3.26 | 9378822 | 294679.16 | 10.55% |
| 2026-01-28 | 2.87 | 3.18 | 0.29 | 10.03% | 2.86 | 3.18 | 6171914 | 189131.72 | 6.95% |
| 2026-01-27 | 2.93 | 2.89 | -0.09 | -3.02% | 2.82 | 2.93 | 3778279 | 108313.09 | 4.25% |
| 2026-01-26 | 2.98 | 2.98 | 0.01 | 0.34% | 2.97 | 3.08 | 3696690 | 111366.39 | 4.16% |
| 2026-01-23 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 2.99 | 2690245 | 79986.25 | 3.03% |
| 2026-01-22 | 2.93 | 3.00 | 0.07 | 2.39% | 2.92 | 3.00 | 3959667 | 117482.93 | 4.46% |
| 2026-01-21 | 2.92 | 2.93 | -0.01 | -0.34% | 2.91 | 2.94 | 1910980 | 55836.98 | 2.15% |
| 2026-01-20 | 2.91 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 2937092 | 85408.04 | 3.31% |
| 2026-01-19 | 2.95 | 2.92 | -0.06 | -2.01% | 2.88 | 2.97 | 3267442 | 95409.61 | 3.68% |
| 2026-01-16 | 2.97 | 2.98 | 0.05 | 1.71% | 2.94 | 3.06 | 4443026 | 133137.28 | 5.00% |
| 2026-01-15 | 3.01 | 2.93 | -0.14 | -4.56% | 2.92 | 3.04 | 5357779 | 158607.64 | 6.03% |
| 2026-01-14 | 3.04 | 3.07 | 0.03 | 0.99% | 2.94 | 3.22 | 11929373 | 364147.28 | 13.42% |
| 2026-01-13 | 2.76 | 3.04 | 0.28 | 10.14% | 2.72 | 3.04 | 9675059 | 285235.75 | 10.89% |
| 2026-01-12 | 2.73 | 2.76 | 0.04 | 1.47% | 2.72 | 2.76 | 2079700 | 57090.53 | 2.34% |
| 2026-01-09 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 1788011 | 48776.95 | 2.01% |
| 2026-01-08 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 1758913 | 47970.45 | 1.98% |
| 2026-01-07 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 1748256 | 47377.28 | 1.97% |
| 2026-01-06 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.74 | 1957904 | 53316.11 | 2.20% |
| 2026-01-05 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.69 | 1429805 | 38219.97 | 1.61% |
| 2025-12-31 | 2.65 | 2.65 | 0.01 | 0.38% | 2.63 | 2.66 | 967659 | 25628.83 | 1.09% |
| 2025-12-30 | 2.67 | 2.64 | -0.04 | -1.49% | 2.64 | 2.68 | 1379702 | 36603.24 | 1.55% |
| 2025-12-29 | 2.69 | 2.68 | 0.00 | 0.00% | 2.67 | 2.70 | 998193 | 26819.35 | 1.12% |
| 2025-12-26 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.69 | 1158380 | 31038.59 | 1.30% |
| 2025-12-25 | 2.67 | 2.67 | 0.00 | 0.00% | 2.66 | 2.69 | 1004020 | 26868.99 | 1.13% |
| 2025-12-24 | 2.66 | 2.67 | 0.00 | 0.00% | 2.65 | 2.68 | 982489 | 26181.77 | 1.11% |
| 2025-12-23 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 1051850 | 28120.18 | 1.18% |
| 2025-12-22 | 2.68 | 2.70 | 0.01 | 0.37% | 2.67 | 2.72 | 1434151 | 38632.20 | 1.61% |
| 2025-12-19 | 2.63 | 2.69 | 0.06 | 2.28% | 2.62 | 2.70 | 1882274 | 50377.26 | 2.12% |
| 2025-12-18 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 1231898 | 32413.47 | 1.39% |
| 2025-12-17 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.63 | 1258938 | 32782.29 | 1.42% |
| 2025-12-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 1666027 | 43608.01 | 1.87% |
| 2025-12-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.68 | 1152714 | 30693.90 | 1.30% |
| 2025-12-12 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.68 | 1092521 | 29144.17 | 1.23% |
| 2025-12-11 | 2.71 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 1532016 | 40983.59 | 1.72% |
| 2025-12-10 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.72 | 1375376 | 37084.49 | 1.55% |
| 2025-12-09 | 2.72 | 2.69 | -0.04 | -1.47% | 2.69 | 2.73 | 1224888 | 33100.08 | 1.38% |
| 2025-12-08 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 1320583 | 36139.20 | 1.49% |
| 2025-12-05 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.74 | 1520400 | 41251.99 | 1.71% |
| 2025-12-04 | 2.71 | 2.70 | -0.01 | -0.37% | 2.68 | 2.73 | 1381276 | 37299.33 | 1.55% |
| 2025-12-03 | 2.75 | 2.71 | -0.04 | -1.45% | 2.71 | 2.75 | 1345931 | 36670.95 | 1.51% |
| 2025-12-02 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.78 | 1432404 | 39366.72 | 1.61% |
| 2025-12-01 | 2.75 | 2.78 | 0.02 | 0.72% | 2.74 | 2.78 | 1486204 | 41068.74 | 1.67% |
| 2025-11-28 | 2.75 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 1446235 | 39622.36 | 1.63% |
| 2025-11-27 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 1244940 | 34226.22 | 1.40% |
| 2025-11-26 | 2.76 | 2.75 | -0.02 | -0.72% | 2.75 | 2.78 | 1440964 | 39807.99 | 1.62% |
| 2025-11-25 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 1429558 | 39519.47 | 1.61% |
| 2025-11-24 | 2.74 | 2.76 | 0.05 | 1.85% | 2.72 | 2.77 | 1734162 | 47575.66 | 1.95% |
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。
