| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.40 | 2.39 | -0.01 | -0.42% | 2.39 | 2.41 | 723085 | 17334.71 | 0.81% |
| 2025-06-25 | 2.39 | 2.40 | 0.02 | 0.84% | 2.38 | 2.41 | 903752 | 21644.66 | 1.02% |
| 2025-06-24 | 2.38 | 2.38 | 0.01 | 0.42% | 2.37 | 2.39 | 629632 | 15002.48 | 0.71% |
| 2025-06-23 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 397842 | 9422.09 | 0.45% |
| 2025-06-20 | 2.35 | 2.38 | 0.02 | 0.85% | 2.35 | 2.38 | 676172 | 16014.05 | 0.76% |
| 2025-06-19 | 2.37 | 2.36 | -0.02 | -0.84% | 2.35 | 2.38 | 793349 | 18742.86 | 0.89% |
| 2025-06-18 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.39 | 461770 | 10975.25 | 0.52% |
| 2025-06-17 | 2.39 | 2.38 | -0.01 | -0.42% | 2.38 | 2.39 | 313701 | 7476.20 | 0.35% |
| 2025-06-16 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.39 | 385324 | 9192.38 | 0.43% |
| 2025-06-13 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.40 | 904197 | 21601.38 | 1.02% |
| 2025-06-12 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.40 | 582649 | 13941.39 | 0.66% |
| 2025-06-11 | 2.39 | 2.39 | 0.00 | 0.00% | 2.39 | 2.41 | 634688 | 15217.35 | 0.71% |
| 2025-06-10 | 2.41 | 2.39 | -0.01 | -0.42% | 2.39 | 2.41 | 720608 | 17270.56 | 0.81% |
| 2025-06-09 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.41 | 688213 | 16521.86 | 0.77% |
| 2025-06-06 | 2.39 | 2.41 | 0.03 | 1.26% | 2.38 | 2.41 | 988033 | 23700.45 | 1.11% |
| 2025-06-05 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.39 | 535173 | 12739.99 | 0.60% |
| 2025-06-04 | 2.39 | 2.39 | 0.01 | 0.42% | 2.37 | 2.39 | 471820 | 11247.29 | 0.53% |
| 2025-06-03 | 2.37 | 2.38 | 0.00 | 0.00% | 2.37 | 2.39 | 565196 | 13459.08 | 0.64% |
| 2025-05-30 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.39 | 617997 | 14693.31 | 0.70% |
| 2025-05-29 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.39 | 582182 | 13849.87 | 0.66% |
| 2025-05-28 | 2.37 | 2.36 | -0.01 | -0.42% | 2.36 | 2.38 | 346292 | 8198.17 | 0.39% |
| 2025-05-27 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 468145 | 11098.79 | 0.53% |
| 2025-05-26 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 513345 | 12166.91 | 0.58% |
| 2025-05-23 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.39 | 694195 | 16484.36 | 0.78% |
| 2025-05-22 | 2.40 | 2.38 | -0.02 | -0.83% | 2.38 | 2.41 | 749345 | 17896.68 | 0.84% |
| 2025-05-21 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.41 | 580880 | 13947.16 | 0.65% |
| 2025-05-20 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.41 | 588374 | 14130.30 | 0.66% |
| 2025-05-19 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 756620 | 18127.28 | 0.85% |
| 2025-05-16 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 883601 | 21194.92 | 0.99% |
| 2025-05-15 | 2.43 | 2.40 | -0.03 | -1.23% | 2.40 | 2.43 | 765691 | 18456.64 | 0.86% |
| 2025-05-14 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.43 | 1084599 | 26187.14 | 1.22% |
| 2025-05-13 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 987987 | 23846.38 | 1.11% |
| 2025-05-12 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.42 | 1221435 | 29370.99 | 1.37% |
| 2025-05-09 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 1233809 | 29762.02 | 1.39% |
| 2025-05-08 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.44 | 1312360 | 31838.25 | 1.48% |
| 2025-05-07 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.47 | 1788402 | 43632.89 | 2.01% |
| 2025-05-06 | 2.43 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 1920305 | 46437.18 | 2.16% |
| 2025-04-30 | 2.50 | 2.41 | -0.16 | -6.23% | 2.40 | 2.51 | 3727748 | 90309.24 | 4.20% |
| 2025-04-29 | 2.59 | 2.57 | -0.01 | -0.39% | 2.55 | 2.59 | 1013219 | 26020.62 | 1.14% |
| 2025-04-28 | 2.63 | 2.58 | -0.05 | -1.90% | 2.58 | 2.63 | 1055006 | 27364.27 | 1.19% |
| 2025-04-25 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.64 | 996196 | 26176.01 | 1.12% |
| 2025-04-24 | 2.62 | 2.62 | 0.00 | 0.00% | 2.60 | 2.65 | 1152238 | 30271.25 | 1.30% |
| 2025-04-23 | 2.66 | 2.62 | -0.05 | -1.87% | 2.62 | 2.68 | 1364741 | 35989.03 | 1.54% |
| 2025-04-22 | 2.64 | 2.67 | 0.02 | 0.75% | 2.63 | 2.69 | 1557653 | 41462.89 | 1.75% |
| 2025-04-21 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.66 | 1742944 | 45887.51 | 1.96% |
| 2025-04-18 | 2.59 | 2.65 | 0.06 | 2.32% | 2.57 | 2.65 | 1801546 | 47114.15 | 2.03% |
| 2025-04-17 | 2.56 | 2.59 | 0.05 | 1.97% | 2.54 | 2.65 | 2158240 | 56191.75 | 2.43% |
| 2025-04-16 | 2.53 | 2.54 | 0.02 | 0.79% | 2.51 | 2.57 | 1711206 | 43617.88 | 1.93% |
| 2025-04-15 | 2.54 | 2.52 | -0.03 | -1.18% | 2.51 | 2.55 | 1181569 | 29797.50 | 1.33% |
| 2025-04-14 | 2.52 | 2.55 | 0.03 | 1.19% | 2.52 | 2.56 | 1267833 | 32275.47 | 1.43% |
| 2025-04-11 | 2.52 | 2.52 | -0.01 | -0.40% | 2.50 | 2.54 | 1297668 | 32660.57 | 1.46% |
| 2025-04-10 | 2.53 | 2.53 | 0.01 | 0.40% | 2.50 | 2.55 | 1873136 | 47424.37 | 2.11% |
| 2025-04-09 | 2.44 | 2.52 | 0.06 | 2.44% | 2.35 | 2.52 | 2474779 | 60307.81 | 2.79% |
| 2025-04-08 | 2.44 | 2.46 | 0.03 | 1.23% | 2.44 | 2.49 | 2210841 | 54472.01 | 2.49% |
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。
