| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.27 | 4.32 | 0.03 | 0.70% | 4.26 | 4.35 | 208400 | 8997.06 | 0.57% |
| 2025-04-02 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 150861 | 6493.98 | 0.41% |
| 2025-04-01 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.35 | 185787 | 8013.24 | 0.50% |
| 2025-03-31 | 4.31 | 4.28 | -0.04 | -0.93% | 4.26 | 4.35 | 202937 | 8730.07 | 0.55% |
| 2025-03-28 | 4.36 | 4.32 | -0.05 | -1.14% | 4.29 | 4.38 | 182874 | 7906.43 | 0.50% |
| 2025-03-27 | 4.41 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 203308 | 8909.79 | 0.55% |
| 2025-03-26 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 190011 | 8396.28 | 0.52% |
| 2025-03-25 | 4.37 | 4.43 | 0.06 | 1.37% | 4.34 | 4.44 | 271473 | 11975.02 | 0.74% |
| 2025-03-24 | 4.33 | 4.37 | 0.06 | 1.39% | 4.31 | 4.40 | 317873 | 13844.76 | 0.86% |
| 2025-03-21 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.38 | 286324 | 12427.90 | 0.78% |
| 2025-03-20 | 4.30 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 167209 | 7200.57 | 0.45% |
| 2025-03-19 | 4.32 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 203131 | 8711.28 | 0.55% |
| 2025-03-18 | 4.35 | 4.34 | 0.00 | 0.00% | 4.31 | 4.37 | 174790 | 7563.95 | 0.47% |
| 2025-03-17 | 4.36 | 4.34 | 0.00 | 0.00% | 4.32 | 4.38 | 272851 | 11872.51 | 0.74% |
| 2025-03-14 | 4.25 | 4.34 | 0.10 | 2.36% | 4.23 | 4.34 | 367244 | 15798.96 | 1.00% |
| 2025-03-13 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 232418 | 9824.69 | 0.63% |
| 2025-03-12 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 261521 | 10997.03 | 0.71% |
| 2025-03-11 | 4.15 | 4.18 | 0.01 | 0.24% | 4.14 | 4.18 | 135483 | 5628.04 | 0.37% |
| 2025-03-10 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 181542 | 7578.57 | 0.49% |
| 2025-03-07 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.21 | 180820 | 7585.58 | 0.49% |
| 2025-03-06 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 264286 | 11095.90 | 0.72% |
| 2025-03-05 | 4.27 | 4.22 | -0.03 | -0.71% | 4.19 | 4.27 | 258722 | 10913.59 | 0.70% |
| 2025-03-04 | 4.26 | 4.25 | -0.01 | -0.23% | 4.20 | 4.28 | 227039 | 9634.80 | 0.62% |
| 2025-03-03 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.33 | 377041 | 16155.74 | 1.02% |
| 2025-02-28 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.28 | 228955 | 9706.25 | 0.62% |
| 2025-02-27 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.31 | 242878 | 10333.37 | 0.66% |
| 2025-02-26 | 4.22 | 4.29 | 0.05 | 1.18% | 4.21 | 4.33 | 248547 | 10659.64 | 0.68% |
| 2025-02-25 | 4.38 | 4.24 | -0.09 | -2.08% | 4.23 | 4.38 | 338206 | 14512.79 | 0.92% |
| 2025-02-24 | 4.18 | 4.33 | 0.15 | 3.59% | 4.15 | 4.35 | 506003 | 21741.94 | 1.37% |
| 2025-02-21 | 4.20 | 4.18 | 0.01 | 0.24% | 4.14 | 4.21 | 193952 | 8100.93 | 0.53% |
| 2025-02-20 | 4.22 | 4.17 | -0.05 | -1.18% | 4.16 | 4.22 | 223930 | 9344.47 | 0.61% |
| 2025-02-19 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.26 | 202272 | 8542.12 | 0.55% |
| 2025-02-18 | 4.25 | 4.23 | -0.03 | -0.70% | 4.20 | 4.28 | 205991 | 8737.30 | 0.56% |
| 2025-02-17 | 4.26 | 4.26 | 0.02 | 0.47% | 4.22 | 4.28 | 198399 | 8436.75 | 0.54% |
| 2025-02-14 | 4.26 | 4.24 | -0.03 | -0.70% | 4.21 | 4.29 | 222780 | 9443.06 | 0.61% |
| 2025-02-13 | 4.28 | 4.27 | 0.02 | 0.47% | 4.26 | 4.32 | 273146 | 11711.85 | 0.74% |
| 2025-02-12 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.28 | 172835 | 7340.00 | 0.47% |
| 2025-02-11 | 4.28 | 4.24 | -0.03 | -0.70% | 4.20 | 4.30 | 200760 | 8493.65 | 0.55% |
| 2025-02-10 | 4.31 | 4.27 | -0.02 | -0.47% | 4.27 | 4.34 | 222655 | 9552.28 | 0.60% |
| 2025-02-07 | 4.23 | 4.29 | 0.06 | 1.42% | 4.21 | 4.33 | 273397 | 11690.65 | 0.74% |
| 2025-02-06 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.25 | 184793 | 7777.41 | 0.50% |
| 2025-02-05 | 4.34 | 4.21 | -0.13 | -3.00% | 4.20 | 4.36 | 278734 | 11890.35 | 0.76% |
| 2025-01-27 | 4.29 | 4.34 | 0.06 | 1.40% | 4.29 | 4.38 | 179716 | 7805.12 | 0.49% |
| 2025-01-24 | 4.23 | 4.28 | 0.04 | 0.94% | 4.22 | 4.31 | 219060 | 9352.06 | 0.60% |
| 2025-01-23 | 4.24 | 4.24 | 0.04 | 0.95% | 4.22 | 4.30 | 211587 | 9037.41 | 0.57% |
| 2025-01-22 | 4.21 | 4.20 | -0.03 | -0.71% | 4.16 | 4.23 | 142156 | 5957.22 | 0.39% |
| 2025-01-21 | 4.29 | 4.23 | -0.03 | -0.70% | 4.20 | 4.29 | 146440 | 6204.95 | 0.40% |
| 2025-01-20 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.32 | 164852 | 7043.11 | 0.45% |
| 2025-01-17 | 4.22 | 4.26 | 0.03 | 0.71% | 4.19 | 4.28 | 179163 | 7614.13 | 0.49% |
| 2025-01-16 | 4.20 | 4.23 | 0.03 | 0.71% | 4.20 | 4.29 | 212595 | 9034.87 | 0.58% |
| 2025-01-15 | 4.23 | 4.20 | -0.03 | -0.71% | 4.17 | 4.24 | 217696 | 9149.59 | 0.59% |
| 2025-01-14 | 4.16 | 4.23 | 0.10 | 2.42% | 4.14 | 4.24 | 200409 | 8417.91 | 0.54% |
| 2025-01-13 | 4.12 | 4.13 | -0.02 | -0.48% | 4.09 | 4.18 | 162713 | 6721.94 | 0.44% |
| 2025-01-10 | 4.19 | 4.15 | -0.04 | -0.95% | 4.15 | 4.21 | 151489 | 6333.77 | 0.41% |
| 2025-01-09 | 4.22 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 176118 | 7392.15 | 0.48% |
| 2025-01-08 | 4.28 | 4.24 | -0.04 | -0.93% | 4.15 | 4.30 | 224823 | 9486.17 | 0.61% |
| 2025-01-07 | 4.31 | 4.28 | -0.03 | -0.70% | 4.23 | 4.32 | 192537 | 8209.09 | 0.52% |
| 2025-01-06 | 4.25 | 4.31 | 0.05 | 1.17% | 4.22 | 4.33 | 205954 | 8806.18 | 0.56% |
| 2025-01-03 | 4.34 | 4.26 | -0.06 | -1.39% | 4.24 | 4.40 | 276466 | 11947.61 | 0.75% |
| 2025-01-02 | 4.48 | 4.32 | -0.16 | -3.57% | 4.29 | 4.51 | 358241 | 15758.41 | 0.97% |
| 2024-12-31 | 4.54 | 4.48 | -0.06 | -1.32% | 4.46 | 4.60 | 247157 | 11231.41 | 0.67% |
| 2024-12-30 | 4.49 | 4.54 | 0.04 | 0.89% | 4.47 | 4.55 | 216573 | 9785.69 | 0.59% |
| 2024-12-27 | 4.43 | 4.50 | 0.07 | 1.58% | 4.41 | 4.51 | 254553 | 11407.27 | 0.69% |
| 2024-12-26 | 4.46 | 4.43 | -0.05 | -1.12% | 4.42 | 4.48 | 197096 | 8754.93 | 0.54% |
| 2024-12-25 | 4.50 | 4.48 | 0.00 | 0.00% | 4.43 | 4.52 | 174840 | 7789.91 | 0.48% |
| 2024-12-24 | 4.42 | 4.48 | 0.07 | 1.59% | 4.41 | 4.49 | 199445 | 8899.35 | 0.54% |
| 2024-12-23 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.48 | 231620 | 10289.04 | 0.63% |
| 2024-12-20 | 4.50 | 4.44 | -0.08 | -1.77% | 4.43 | 4.53 | 244249 | 10899.89 | 0.66% |
| 2024-12-19 | 4.46 | 4.52 | 0.02 | 0.44% | 4.42 | 4.53 | 218828 | 9799.81 | 0.59% |
| 2024-12-18 | 4.54 | 4.50 | 0.00 | 0.00% | 4.49 | 4.59 | 208307 | 9456.65 | 0.57% |
| 2024-12-17 | 4.55 | 4.50 | -0.06 | -1.32% | 4.47 | 4.57 | 252902 | 11424.15 | 0.69% |
| 2024-12-16 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.62 | 293848 | 13447.90 | 0.80% |
| 2024-12-13 | 4.69 | 4.56 | -0.14 | -2.98% | 4.55 | 4.69 | 380344 | 17494.85 | 1.03% |
| 2024-12-12 | 4.69 | 4.70 | 0.01 | 0.21% | 4.62 | 4.71 | 285083 | 13317.21 | 0.77% |
| 2024-12-11 | 4.65 | 4.69 | 0.08 | 1.74% | 4.63 | 4.74 | 365452 | 17165.49 | 0.99% |
| 2024-12-10 | 4.78 | 4.61 | -0.04 | -0.86% | 4.61 | 4.80 | 429827 | 20183.88 | 1.17% |
| 2024-12-09 | 4.70 | 4.65 | -0.04 | -0.85% | 4.63 | 4.77 | 324327 | 15210.19 | 0.88% |
| 2024-12-06 | 4.54 | 4.69 | 0.16 | 3.53% | 4.54 | 4.71 | 386998 | 17957.24 | 1.05% |
| 2024-12-05 | 4.57 | 4.53 | -0.06 | -1.31% | 4.51 | 4.58 | 280752 | 12747.95 | 0.76% |
| 2024-12-04 | 4.63 | 4.59 | -0.06 | -1.29% | 4.56 | 4.65 | 278081 | 12787.81 | 0.76% |
陕建股份(600248)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。
