| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.82 | 2.71 | -0.13 | -4.58% | 2.71 | 2.83 | 2649267 | 73179.30 | 2.98% |
| 2025-11-20 | 2.85 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 1469415 | 41722.87 | 1.65% |
| 2025-11-19 | 2.89 | 2.84 | -0.08 | -2.74% | 2.84 | 2.90 | 2722468 | 77861.33 | 3.06% |
| 2025-11-18 | 2.96 | 2.92 | -0.05 | -1.68% | 2.85 | 3.01 | 5390564 | 156805.28 | 6.07% |
| 2025-11-17 | 2.99 | 2.97 | -0.02 | -0.67% | 2.94 | 3.01 | 2993740 | 88775.09 | 3.37% |
| 2025-11-14 | 2.95 | 2.99 | 0.02 | 0.67% | 2.95 | 3.02 | 4166041 | 124727.92 | 4.69% |
| 2025-11-13 | 2.95 | 2.97 | 0.00 | 0.00% | 2.93 | 2.98 | 3052618 | 90439.05 | 3.44% |
| 2025-11-12 | 2.96 | 2.97 | 0.02 | 0.68% | 2.92 | 3.00 | 3859328 | 114037.48 | 4.34% |
| 2025-11-11 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.98 | 3346073 | 98561.52 | 3.77% |
| 2025-11-10 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.95 | 2581750 | 75559.20 | 2.91% |
| 2025-11-07 | 2.96 | 2.92 | -0.05 | -1.68% | 2.91 | 2.96 | 3379109 | 99105.91 | 3.80% |
| 2025-11-06 | 3.00 | 2.97 | -0.06 | -1.98% | 2.95 | 3.01 | 5362586 | 159115.17 | 6.03% |
| 2025-11-05 | 2.89 | 3.03 | 0.11 | 3.77% | 2.88 | 3.13 | 9165943 | 278100.84 | 10.32% |
| 2025-11-04 | 2.95 | 2.92 | -0.08 | -2.67% | 2.89 | 2.98 | 5458478 | 159663.38 | 6.14% |
| 2025-11-03 | 2.95 | 3.00 | 0.18 | 6.38% | 2.93 | 3.04 | 9514536 | 284189.91 | 10.71% |
| 2025-10-31 | 2.81 | 2.82 | 0.02 | 0.71% | 2.81 | 2.85 | 2383203 | 67404.26 | 2.68% |
| 2025-10-30 | 2.86 | 2.80 | -0.07 | -2.44% | 2.80 | 2.87 | 2830560 | 79983.66 | 3.19% |
| 2025-10-29 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.87 | 2302146 | 65547.20 | 2.59% |
| 2025-10-28 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.90 | 2344319 | 67209.96 | 2.64% |
| 2025-10-27 | 2.92 | 2.89 | -0.02 | -0.69% | 2.88 | 2.93 | 2580687 | 74874.94 | 2.90% |
| 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% |
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。
