| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2012-02-20 | 16.70 | 16.43 | 0.25 | 1.55% | 16.17 | 16.74 | 352969 | 57953.56 | 8.65% |
| 2012-02-17 | 16.18 | 16.18 | 1.47 | 9.99% | 16.10 | 16.18 | 114123 | 18464.63 | 2.80% |
| 2012-01-30 | 14.78 | 14.71 | -0.02 | -0.14% | 14.60 | 14.80 | 18118 | 2665.30 | 0.44% |
| 2012-01-19 | 14.36 | 14.49 | 0.11 | 0.76% | 14.36 | 14.63 | 9328 | 1357.18 | 0.23% |
| 2012-01-18 | 14.67 | 14.38 | -0.33 | -2.24% | 14.35 | 14.67 | 17046 | 2462.82 | 0.42% |
| 2012-01-17 | 14.56 | 14.71 | 0.18 | 1.24% | 14.48 | 14.71 | 20478 | 2981.13 | 0.50% |
| 2012-01-16 | 14.46 | 14.53 | 0.02 | 0.14% | 14.39 | 14.61 | 8265 | 1201.84 | 0.20% |
| 2012-01-13 | 14.58 | 14.51 | -0.07 | -0.48% | 14.36 | 14.63 | 17321 | 2510.77 | 0.42% |
| 2012-01-12 | 14.71 | 14.58 | -0.13 | -0.88% | 14.56 | 14.73 | 6622 | 969.39 | 0.16% |
| 2012-01-11 | 14.78 | 14.71 | -0.07 | -0.47% | 14.67 | 14.81 | 9025 | 1328.14 | 0.22% |
| 2012-01-10 | 14.65 | 14.78 | 0.08 | 0.54% | 14.60 | 14.89 | 19794 | 2912.10 | 0.49% |
| 2012-01-09 | 14.53 | 14.70 | 0.13 | 0.89% | 14.52 | 14.74 | 13016 | 1903.42 | 0.32% |
| 2012-01-06 | 14.67 | 14.57 | -0.11 | -0.75% | 14.52 | 14.72 | 11163 | 1629.94 | 0.27% |
| 2012-01-05 | 14.82 | 14.68 | -0.24 | -1.61% | 14.67 | 14.86 | 7897 | 1164.77 | 0.19% |
| 2012-01-04 | 15.03 | 14.92 | -0.06 | -0.40% | 14.76 | 15.04 | 4589 | 682.40 | 0.11% |
| 2011-12-30 | 14.90 | 14.98 | -0.02 | -0.13% | 14.90 | 15.08 | 30093 | 4507.91 | 0.74% |
| 2011-12-29 | 14.90 | 15.00 | 0.01 | 0.07% | 14.82 | 15.04 | 17468 | 2603.20 | 0.43% |
| 2011-12-28 | 14.60 | 14.99 | 0.38 | 2.60% | 14.58 | 15.08 | 15081 | 2222.06 | 0.37% |
| 2011-12-27 | 14.60 | 14.61 | -0.09 | -0.61% | 14.54 | 14.70 | 2266 | 331.37 | 0.06% |
| 2011-12-26 | 14.66 | 14.70 | -0.04 | -0.27% | 14.65 | 14.75 | 1639 | 240.90 | 0.04% |
| 2011-12-23 | 14.60 | 14.74 | 0.10 | 0.68% | 14.58 | 14.75 | 3297 | 484.52 | 0.08% |
| 2011-12-22 | 14.62 | 14.64 | 0.02 | 0.14% | 14.57 | 14.69 | 7256 | 1060.29 | 0.18% |
| 2011-12-21 | 14.65 | 14.62 | 0.00 | 0.00% | 14.60 | 14.69 | 5854 | 856.51 | 0.14% |
| 2011-12-20 | 14.62 | 14.62 | 0.00 | 0.00% | 14.54 | 14.75 | 5469 | 798.85 | 0.13% |
| 2011-12-19 | 14.63 | 14.62 | -0.11 | -0.75% | 14.58 | 14.71 | 3994 | 583.79 | 0.10% |
| 2011-12-16 | 14.51 | 14.73 | 0.20 | 1.38% | 14.50 | 14.73 | 6376 | 929.39 | 0.16% |
| 2011-12-15 | 14.61 | 14.53 | -0.16 | -1.09% | 14.42 | 14.63 | 15576 | 2262.02 | 0.38% |
| 2011-12-14 | 14.70 | 14.69 | -0.07 | -0.47% | 14.68 | 14.77 | 8084 | 1188.12 | 0.20% |
| 2011-12-13 | 14.85 | 14.76 | -0.17 | -1.14% | 14.67 | 14.92 | 23680 | 3502.40 | 0.58% |
| 2011-12-12 | 15.00 | 14.93 | -0.13 | -0.86% | 14.89 | 15.00 | 5079 | 758.60 | 0.12% |
| 2011-12-09 | 14.90 | 15.06 | 0.09 | 0.60% | 14.85 | 15.07 | 11130 | 1666.58 | 0.27% |
| 2011-12-08 | 14.91 | 14.97 | 0.01 | 0.07% | 14.84 | 14.98 | 8960 | 1336.16 | 0.22% |
| 2011-12-07 | 14.93 | 14.96 | -0.03 | -0.20% | 14.82 | 15.00 | 8275 | 1234.04 | 0.20% |
| 2011-12-06 | 15.02 | 14.99 | 0.00 | 0.00% | 14.91 | 15.02 | 4592 | 686.21 | 0.11% |
| 2011-12-05 | 15.10 | 14.99 | -0.14 | -0.93% | 14.98 | 15.11 | 8949 | 1344.86 | 0.22% |
| 2011-12-02 | 15.07 | 15.13 | 0.01 | 0.07% | 14.98 | 15.14 | 8117 | 1221.50 | 0.20% |
| 2011-12-01 | 15.00 | 15.12 | 0.23 | 1.54% | 14.98 | 15.15 | 13732 | 2072.58 | 0.34% |
| 2011-11-30 | 15.04 | 14.89 | -0.15 | -1.00% | 14.84 | 15.10 | 16804 | 2516.24 | 0.41% |
| 2011-11-29 | 14.97 | 15.04 | 0.08 | 0.53% | 14.97 | 15.06 | 5520 | 829.89 | 0.14% |
| 2011-11-28 | 15.02 | 14.96 | -0.06 | -0.40% | 14.90 | 15.05 | 7321 | 1094.52 | 0.18% |
| 2011-11-25 | 15.01 | 15.02 | -0.02 | -0.13% | 14.95 | 15.07 | 6329 | 950.19 | 0.16% |
| 2011-11-24 | 14.91 | 15.04 | 0.05 | 0.33% | 14.90 | 15.07 | 8217 | 1232.41 | 0.20% |
| 2011-11-23 | 15.03 | 14.99 | -0.01 | -0.07% | 14.93 | 15.03 | 8429 | 1264.76 | 0.21% |
| 2011-11-22 | 14.92 | 15.00 | 0.03 | 0.20% | 14.90 | 15.01 | 5707 | 853.95 | 0.14% |
| 2011-11-21 | 14.90 | 14.97 | 0.07 | 0.47% | 14.83 | 14.98 | 7122 | 1061.61 | 0.17% |
| 2011-11-18 | 15.02 | 14.90 | -0.13 | -0.86% | 14.85 | 15.05 | 18443 | 2753.57 | 0.45% |
| 2011-11-17 | 15.01 | 15.03 | 0.02 | 0.13% | 15.01 | 15.10 | 5113 | 769.15 | 0.13% |
| 2011-11-16 | 15.22 | 15.01 | -0.22 | -1.44% | 14.98 | 15.22 | 19798 | 2987.17 | 0.49% |
| 2011-11-15 | 15.24 | 15.23 | 0.02 | 0.13% | 15.10 | 15.24 | 13375 | 2032.80 | 0.33% |
| 2011-11-14 | 15.27 | 15.21 | -0.02 | -0.13% | 15.06 | 15.36 | 20729 | 3139.30 | 0.51% |
| 2011-11-11 | 15.10 | 15.23 | 0.15 | 0.99% | 15.10 | 15.26 | 23845 | 3623.95 | 0.58% |
| 2011-11-10 | 14.90 | 15.08 | 0.12 | 0.80% | 14.90 | 15.12 | 45847 | 6893.20 | 1.12% |
| 2011-11-09 | 14.68 | 14.96 | 0.31 | 2.12% | 14.66 | 15.09 | 44795 | 6690.92 | 1.10% |
| 2011-11-08 | 14.64 | 14.65 | 0.01 | 0.07% | 14.62 | 14.70 | 7011 | 1028.21 | 0.17% |
| 2011-11-07 | 14.65 | 14.64 | -0.11 | -0.75% | 14.61 | 14.74 | 10083 | 1479.62 | 0.25% |
| 2011-11-04 | 14.70 | 14.75 | 0.04 | 0.27% | 14.59 | 14.76 | 27127 | 3979.58 | 0.66% |
| 2011-11-03 | 14.74 | 14.71 | -0.03 | -0.20% | 14.64 | 14.77 | 19858 | 2919.22 | 0.49% |
| 2011-11-02 | 14.66 | 14.74 | 0.00 | 0.00% | 14.55 | 14.78 | 22324 | 3261.33 | 0.55% |
| 2011-11-01 | 14.55 | 14.74 | 0.18 | 1.24% | 14.54 | 14.87 | 17442 | 2565.43 | 0.43% |
| 2011-10-31 | 14.60 | 14.56 | -0.08 | -0.55% | 14.49 | 14.70 | 14913 | 2173.81 | 0.37% |
| 2011-10-28 | 14.52 | 14.64 | 0.12 | 0.83% | 14.52 | 14.65 | 10195 | 1486.83 | 0.25% |
| 2011-10-27 | 14.56 | 14.52 | -0.04 | -0.27% | 14.50 | 14.59 | 7818 | 1135.64 | 0.19% |
| 2011-10-26 | 14.41 | 14.56 | 0.08 | 0.55% | 14.41 | 14.57 | 15875 | 2301.73 | 0.39% |
| 2011-10-25 | 14.39 | 14.48 | 0.08 | 0.56% | 14.32 | 14.51 | 8912 | 1285.59 | 0.22% |
| 2011-10-24 | 14.29 | 14.40 | 0.10 | 0.70% | 14.23 | 14.40 | 7845 | 1124.78 | 0.19% |
| 2011-10-21 | 14.24 | 14.30 | 0.13 | 0.92% | 14.15 | 14.33 | 7057 | 1003.04 | 0.17% |
| 2011-10-20 | 14.38 | 14.17 | -0.17 | -1.19% | 14.17 | 14.39 | 12352 | 1758.51 | 0.30% |
| 2011-10-19 | 14.39 | 14.34 | -0.06 | -0.42% | 14.28 | 14.42 | 10320 | 1480.95 | 0.25% |
| 2011-10-18 | 14.24 | 14.40 | 0.16 | 1.12% | 14.21 | 14.55 | 30828 | 4445.34 | 0.76% |
| 2011-10-17 | 14.20 | 14.24 | 0.09 | 0.64% | 14.15 | 14.28 | 16907 | 2401.72 | 0.41% |
| 2011-10-14 | 14.20 | 14.15 | 0.02 | 0.14% | 14.10 | 14.29 | 9555 | 1355.48 | 0.23% |
| 2011-10-13 | 14.10 | 14.13 | -0.02 | -0.14% | 14.02 | 14.16 | 7854 | 1109.25 | 0.19% |
| 2011-10-12 | 13.96 | 14.15 | 0.13 | 0.93% | 13.91 | 14.17 | 11329 | 1591.75 | 0.28% |
| 2011-10-11 | 14.02 | 14.02 | 0.11 | 0.79% | 13.91 | 14.09 | 18594 | 2594.81 | 0.46% |
| 2011-10-10 | 14.17 | 13.91 | -0.27 | -1.90% | 13.88 | 14.17 | 24989 | 3483.19 | 0.61% |
| 2011-09-30 | 14.40 | 14.18 | -0.20 | -1.39% | 13.83 | 14.40 | 28679 | 4035.02 | 0.70% |
| 2011-09-29 | 14.40 | 14.38 | 0.04 | 0.28% | 14.01 | 14.49 | 38847 | 5593.78 | 0.95% |
| 2011-09-20 | 14.33 | 14.34 | -0.02 | -0.14% | 14.25 | 14.35 | 4914 | 703.42 | 0.12% |
| 2011-09-19 | 14.31 | 14.36 | -0.01 | -0.07% | 14.28 | 14.38 | 6455 | 923.53 | 0.16% |
| 2011-09-16 | 14.36 | 14.37 | 0.02 | 0.14% | 14.30 | 14.41 | 8492 | 1217.23 | 0.21% |
路桥建设(600263)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。
