| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.40 | 4.45 | 0.04 | 0.91% | 4.37 | 4.50 | 372679 | 16540.58 | 1.80% |
| 2025-06-16 | 4.30 | 4.41 | 0.13 | 3.04% | 4.29 | 4.45 | 495745 | 21774.13 | 2.39% |
| 2025-06-13 | 4.34 | 4.28 | -0.07 | -1.61% | 4.28 | 4.35 | 268402 | 11550.08 | 1.29% |
| 2025-06-12 | 4.36 | 4.35 | -0.02 | -0.46% | 4.32 | 4.38 | 195472 | 8487.26 | 0.94% |
| 2025-06-11 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.41 | 238830 | 10474.80 | 1.15% |
| 2025-06-10 | 4.36 | 4.35 | -0.01 | -0.23% | 4.32 | 4.42 | 299594 | 13105.70 | 1.44% |
| 2025-06-09 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.37 | 166469 | 7232.06 | 0.80% |
| 2025-06-06 | 4.34 | 4.35 | 0.02 | 0.46% | 4.33 | 4.37 | 153300 | 6663.43 | 0.74% |
| 2025-06-05 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.41 | 240023 | 10449.30 | 1.16% |
| 2025-06-04 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 213357 | 9306.78 | 1.03% |
| 2025-06-03 | 4.33 | 4.34 | -0.02 | -0.46% | 4.31 | 4.37 | 170682 | 7414.63 | 0.82% |
| 2025-05-30 | 4.36 | 4.36 | 0.00 | 0.00% | 4.34 | 4.38 | 158079 | 6890.22 | 0.76% |
| 2025-05-29 | 4.32 | 4.36 | 0.04 | 0.93% | 4.31 | 4.38 | 191460 | 8346.43 | 0.92% |
| 2025-05-28 | 4.35 | 4.32 | -0.04 | -0.92% | 4.31 | 4.36 | 143133 | 6189.82 | 0.69% |
| 2025-05-27 | 4.31 | 4.36 | 0.06 | 1.40% | 4.29 | 4.37 | 239864 | 10417.43 | 1.16% |
| 2025-05-26 | 4.27 | 4.30 | 0.04 | 0.94% | 4.24 | 4.32 | 184292 | 7904.70 | 0.89% |
| 2025-05-23 | 4.33 | 4.26 | -0.07 | -1.62% | 4.26 | 4.34 | 224892 | 9682.99 | 1.08% |
| 2025-05-22 | 4.39 | 4.33 | -0.07 | -1.59% | 4.32 | 4.40 | 264340 | 11505.49 | 1.27% |
| 2025-05-21 | 4.41 | 4.40 | -0.02 | -0.45% | 4.37 | 4.42 | 230061 | 10105.07 | 1.11% |
| 2025-05-20 | 4.43 | 4.42 | -0.02 | -0.45% | 4.36 | 4.43 | 289702 | 12723.50 | 1.40% |
| 2025-05-19 | 4.36 | 4.44 | 0.06 | 1.37% | 4.36 | 4.47 | 322968 | 14285.63 | 1.56% |
| 2025-05-16 | 4.36 | 4.38 | 0.04 | 0.92% | 4.34 | 4.40 | 307557 | 13432.82 | 1.48% |
| 2025-05-15 | 4.49 | 4.34 | -0.16 | -3.56% | 4.31 | 4.52 | 766407 | 33776.04 | 3.69% |
| 2025-05-14 | 4.56 | 4.50 | -0.06 | -1.32% | 4.47 | 4.62 | 676107 | 30605.52 | 3.26% |
| 2025-05-13 | 4.67 | 4.56 | -0.08 | -1.72% | 4.55 | 4.68 | 349606 | 16096.52 | 1.68% |
| 2025-05-12 | 4.65 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 243918 | 11303.89 | 1.18% |
| 2025-05-09 | 4.80 | 4.64 | -0.16 | -3.33% | 4.62 | 4.81 | 379434 | 17732.50 | 1.83% |
| 2025-05-08 | 4.78 | 4.80 | 0.00 | 0.00% | 4.73 | 4.85 | 224153 | 10777.38 | 1.08% |
| 2025-05-07 | 4.89 | 4.80 | 0.03 | 0.63% | 4.77 | 5.03 | 429367 | 20832.25 | 2.07% |
| 2025-05-06 | 4.72 | 4.77 | 0.04 | 0.85% | 4.72 | 4.81 | 272688 | 12992.88 | 1.31% |
| 2025-04-30 | 4.77 | 4.73 | -0.03 | -0.63% | 4.72 | 4.90 | 251840 | 12118.01 | 1.21% |
| 2025-04-29 | 4.70 | 4.76 | 0.21 | 4.62% | 4.62 | 4.76 | 402432 | 18932.82 | 1.94% |
| 2025-04-28 | 4.90 | 4.55 | -0.35 | -7.14% | 4.52 | 4.92 | 690708 | 31967.14 | 3.33% |
| 2025-04-25 | 4.99 | 4.90 | -0.13 | -2.58% | 4.88 | 5.27 | 869860 | 44073.01 | 4.19% |
| 2025-04-24 | 4.86 | 5.03 | 0.16 | 3.29% | 4.86 | 5.04 | 497807 | 24826.82 | 2.40% |
| 2025-04-23 | 4.91 | 4.87 | -0.09 | -1.81% | 4.86 | 4.96 | 296888 | 14552.05 | 1.43% |
| 2025-04-22 | 4.82 | 4.96 | 0.12 | 2.48% | 4.80 | 5.02 | 589841 | 29066.65 | 2.84% |
| 2025-04-21 | 4.92 | 4.84 | -0.21 | -4.16% | 4.83 | 4.97 | 534042 | 25987.40 | 2.57% |
| 2025-04-18 | 4.77 | 5.05 | 0.20 | 4.12% | 4.75 | 5.10 | 970355 | 48142.47 | 4.67% |
| 2025-04-17 | 4.53 | 4.85 | 0.32 | 7.06% | 4.51 | 4.98 | 976418 | 47630.77 | 4.70% |
| 2025-04-16 | 4.57 | 4.53 | -0.02 | -0.44% | 4.45 | 4.65 | 272310 | 12367.03 | 1.31% |
| 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% |
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。
