| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.58 | 117707 | 5346.76 | 0.57% |
| 2025-04-14 | 4.58 | 4.57 | -0.02 | -0.44% | 4.55 | 4.63 | 180157 | 8262.21 | 0.87% |
| 2025-04-11 | 4.65 | 4.59 | -0.08 | -1.71% | 4.52 | 4.70 | 304869 | 14074.47 | 1.47% |
| 2025-04-10 | 4.60 | 4.67 | 0.01 | 0.21% | 4.56 | 4.71 | 333939 | 15479.89 | 1.61% |
| 2025-04-09 | 4.35 | 4.66 | 0.27 | 6.15% | 4.21 | 4.71 | 493869 | 22181.57 | 2.38% |
| 2025-04-08 | 4.20 | 4.39 | 0.19 | 4.52% | 4.19 | 4.43 | 405999 | 17712.85 | 1.96% |
| 2025-04-07 | 4.43 | 4.20 | -0.43 | -9.29% | 4.17 | 4.48 | 360337 | 15501.88 | 1.74% |
| 2025-04-03 | 4.53 | 4.63 | 0.06 | 1.31% | 4.52 | 4.72 | 283953 | 13223.69 | 1.37% |
| 2025-04-02 | 4.56 | 4.57 | -0.01 | -0.22% | 4.53 | 4.59 | 186438 | 8506.19 | 0.90% |
| 2025-04-01 | 4.70 | 4.58 | -0.13 | -2.76% | 4.52 | 4.71 | 320496 | 14654.51 | 1.54% |
| 2025-03-31 | 4.78 | 4.71 | -0.08 | -1.67% | 4.69 | 4.82 | 186017 | 8827.52 | 0.90% |
| 2025-03-28 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.81 | 152220 | 7265.70 | 0.73% |
| 2025-03-27 | 4.78 | 4.78 | 0.01 | 0.21% | 4.71 | 4.83 | 152699 | 7290.67 | 0.74% |
| 2025-03-26 | 4.74 | 4.77 | 0.02 | 0.42% | 4.74 | 4.85 | 177690 | 8531.74 | 0.86% |
| 2025-03-25 | 4.78 | 4.75 | -0.03 | -0.63% | 4.71 | 4.79 | 158227 | 7513.48 | 0.76% |
| 2025-03-24 | 4.81 | 4.78 | -0.05 | -1.04% | 4.72 | 4.84 | 189804 | 9056.11 | 0.91% |
| 2025-03-21 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.89 | 161944 | 7852.49 | 0.78% |
| 2025-03-20 | 4.90 | 4.90 | 0.00 | 0.00% | 4.88 | 4.94 | 157775 | 7753.66 | 0.76% |
| 2025-03-19 | 4.93 | 4.90 | -0.02 | -0.41% | 4.89 | 4.94 | 134178 | 6581.51 | 0.65% |
| 2025-03-18 | 4.95 | 4.92 | -0.03 | -0.61% | 4.90 | 4.98 | 135196 | 6649.59 | 0.65% |
| 2025-03-17 | 4.97 | 4.95 | 0.04 | 0.81% | 4.92 | 5.02 | 279170 | 13829.58 | 1.34% |
| 2025-03-14 | 4.82 | 4.91 | 0.11 | 2.29% | 4.80 | 4.93 | 264641 | 12913.16 | 1.27% |
| 2025-03-13 | 4.83 | 4.80 | -0.03 | -0.62% | 4.77 | 4.83 | 160356 | 7697.69 | 0.77% |
| 2025-03-12 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 155569 | 7523.25 | 0.75% |
| 2025-03-11 | 4.84 | 4.87 | 0.00 | 0.00% | 4.79 | 4.87 | 164203 | 7921.77 | 0.79% |
| 2025-03-10 | 4.93 | 4.87 | -0.05 | -1.02% | 4.83 | 4.94 | 264999 | 12899.17 | 1.28% |
| 2025-03-07 | 5.04 | 4.92 | -0.16 | -3.15% | 4.90 | 5.05 | 299215 | 14756.78 | 1.44% |
| 2025-03-06 | 4.90 | 5.08 | 0.20 | 4.10% | 4.86 | 5.09 | 415254 | 20752.07 | 2.00% |
| 2025-03-05 | 5.04 | 4.88 | -0.15 | -2.98% | 4.86 | 5.04 | 323135 | 15858.56 | 1.56% |
| 2025-03-04 | 5.09 | 5.03 | -0.07 | -1.37% | 5.00 | 5.10 | 186294 | 9385.81 | 0.90% |
| 2025-03-03 | 5.16 | 5.10 | -0.04 | -0.78% | 5.06 | 5.28 | 270018 | 13930.27 | 1.30% |
| 2025-02-28 | 5.29 | 5.14 | -0.16 | -3.02% | 5.12 | 5.32 | 298664 | 15517.50 | 1.44% |
| 2025-02-27 | 5.19 | 5.30 | 0.10 | 1.92% | 5.15 | 5.32 | 346703 | 18268.53 | 1.67% |
| 2025-02-26 | 5.06 | 5.20 | 0.17 | 3.38% | 5.05 | 5.20 | 359841 | 18437.27 | 1.73% |
| 2025-02-25 | 5.05 | 5.03 | -0.07 | -1.37% | 5.00 | 5.13 | 297900 | 15130.48 | 1.44% |
| 2025-02-24 | 4.99 | 5.10 | 0.12 | 2.41% | 4.98 | 5.14 | 324038 | 16483.11 | 1.56% |
| 2025-02-21 | 4.93 | 4.98 | 0.07 | 1.43% | 4.88 | 5.15 | 514798 | 25854.56 | 2.48% |
| 2025-02-20 | 4.97 | 4.91 | -0.07 | -1.41% | 4.89 | 4.99 | 248823 | 12254.86 | 1.20% |
| 2025-02-19 | 4.90 | 4.98 | 0.08 | 1.63% | 4.88 | 5.01 | 246719 | 12176.33 | 1.19% |
| 2025-02-18 | 5.01 | 4.90 | -0.11 | -2.20% | 4.87 | 5.02 | 224638 | 11072.54 | 1.08% |
| 2025-02-17 | 4.99 | 5.01 | 0.03 | 0.60% | 4.93 | 5.06 | 256852 | 12858.01 | 1.24% |
| 2025-02-14 | 5.02 | 4.98 | -0.05 | -0.99% | 4.88 | 5.05 | 312437 | 15468.15 | 1.51% |
| 2025-02-13 | 5.00 | 5.03 | 0.02 | 0.40% | 4.93 | 5.16 | 446647 | 22577.21 | 2.15% |
| 2025-02-12 | 4.88 | 5.01 | 0.11 | 2.24% | 4.77 | 5.02 | 430414 | 21022.61 | 2.07% |
| 2025-02-11 | 4.91 | 4.90 | 0.01 | 0.20% | 4.84 | 4.94 | 396101 | 19367.48 | 1.91% |
| 2025-02-10 | 4.75 | 4.89 | 0.14 | 2.95% | 4.74 | 4.94 | 453946 | 22140.50 | 2.19% |
| 2025-02-07 | 4.68 | 4.75 | 0.05 | 1.06% | 4.67 | 4.82 | 358486 | 17098.97 | 1.73% |
| 2025-02-06 | 4.71 | 4.70 | -0.01 | -0.21% | 4.59 | 4.73 | 251273 | 11714.67 | 1.21% |
| 2025-02-05 | 4.76 | 4.71 | -0.04 | -0.84% | 4.66 | 4.79 | 211617 | 9940.95 | 1.02% |
| 2025-01-27 | 4.78 | 4.75 | -0.01 | -0.21% | 4.74 | 4.86 | 233648 | 11166.29 | 1.13% |
| 2025-01-24 | 4.71 | 4.76 | 0.01 | 0.21% | 4.69 | 4.81 | 220618 | 10487.86 | 1.06% |
| 2025-01-23 | 4.80 | 4.75 | -0.03 | -0.63% | 4.74 | 4.91 | 351853 | 16968.24 | 1.70% |
| 2025-01-22 | 4.89 | 4.78 | -0.16 | -3.24% | 4.76 | 4.90 | 307159 | 14762.59 | 1.48% |
| 2025-01-21 | 4.92 | 4.94 | 0.06 | 1.23% | 4.87 | 5.01 | 510872 | 25218.85 | 2.46% |
| 2025-01-20 | 4.88 | 4.88 | -0.18 | -3.56% | 4.76 | 4.96 | 541507 | 26357.84 | 2.61% |
| 2025-01-17 | 4.85 | 5.06 | 0.17 | 3.48% | 4.82 | 5.12 | 499464 | 25121.79 | 2.41% |
| 2025-01-16 | 4.91 | 4.89 | -0.03 | -0.61% | 4.84 | 5.01 | 286358 | 14087.25 | 1.38% |
| 2025-01-15 | 4.85 | 4.92 | 0.08 | 1.65% | 4.77 | 5.00 | 311185 | 15232.99 | 1.50% |
| 2025-01-14 | 4.75 | 4.84 | 0.09 | 1.89% | 4.72 | 4.87 | 279145 | 13409.11 | 1.34% |
| 2025-01-13 | 4.56 | 4.75 | 0.15 | 3.26% | 4.54 | 4.77 | 370857 | 17468.25 | 1.79% |
| 2025-01-10 | 4.76 | 4.60 | -0.15 | -3.16% | 4.58 | 4.79 | 329351 | 15294.80 | 1.59% |
| 2025-01-09 | 4.70 | 4.75 | 0.01 | 0.21% | 4.68 | 4.78 | 205804 | 9761.41 | 0.99% |
| 2025-01-08 | 4.85 | 4.74 | -0.11 | -2.27% | 4.61 | 4.85 | 388003 | 18286.02 | 1.87% |
| 2025-01-07 | 4.86 | 4.85 | -0.01 | -0.21% | 4.78 | 4.89 | 369862 | 17875.98 | 1.78% |
| 2025-01-06 | 5.05 | 4.86 | -0.23 | -4.52% | 4.81 | 5.05 | 511723 | 25042.15 | 2.47% |
| 2025-01-03 | 5.14 | 5.09 | -0.03 | -0.59% | 5.04 | 5.22 | 571946 | 29309.17 | 2.76% |
| 2025-01-02 | 5.15 | 5.12 | 0.02 | 0.39% | 5.10 | 5.28 | 713855 | 37110.73 | 3.44% |
| 2024-12-31 | 5.05 | 5.10 | 0.03 | 0.59% | 5.05 | 5.15 | 517052 | 26401.86 | 2.49% |
| 2024-12-30 | 5.03 | 5.07 | 0.02 | 0.40% | 5.00 | 5.08 | 319920 | 16124.47 | 1.54% |
| 2024-12-27 | 5.00 | 5.05 | 0.05 | 1.00% | 4.97 | 5.14 | 380056 | 19271.65 | 1.83% |
| 2024-12-26 | 4.99 | 5.00 | 0.00 | 0.00% | 4.97 | 5.07 | 316729 | 15920.09 | 1.53% |
| 2024-12-25 | 4.97 | 5.00 | 0.04 | 0.81% | 4.86 | 5.01 | 358965 | 17726.77 | 1.73% |
| 2024-12-24 | 4.89 | 4.96 | 0.08 | 1.64% | 4.86 | 5.04 | 457515 | 22732.02 | 2.20% |
| 2024-12-23 | 5.03 | 4.88 | -0.15 | -2.98% | 4.85 | 5.04 | 479738 | 23644.85 | 2.31% |
| 2024-12-20 | 5.01 | 5.03 | 0.01 | 0.20% | 4.95 | 5.07 | 565162 | 28334.31 | 2.72% |
| 2024-12-19 | 5.01 | 5.02 | -0.06 | -1.18% | 4.97 | 5.06 | 401218 | 20114.22 | 1.93% |
| 2024-12-18 | 5.12 | 5.08 | -0.02 | -0.39% | 5.06 | 5.17 | 442065 | 22532.23 | 2.13% |
| 2024-12-17 | 5.22 | 5.10 | -0.11 | -2.11% | 5.07 | 5.25 | 504437 | 25920.03 | 2.43% |
| 2024-12-16 | 5.43 | 5.21 | -0.21 | -3.87% | 5.16 | 5.44 | 765417 | 40303.23 | 3.69% |
| 2024-12-13 | 5.81 | 5.42 | -0.41 | -7.03% | 5.40 | 5.81 | 907618 | 50071.65 | 4.37% |
城建发展(600266)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。
