| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.00 | 6.00 | 0.55 | 10.09% | 5.93 | 6.00 | 547740 | 32855.11 | 2.64% |
| 2026-02-02 | 5.55 | 5.45 | -0.17 | -3.02% | 5.44 | 5.65 | 706191 | 39117.84 | 3.40% |
| 2026-01-30 | 5.75 | 5.62 | -0.18 | -3.10% | 5.56 | 5.83 | 999164 | 56398.27 | 4.81% |
| 2026-01-29 | 5.70 | 5.80 | 0.08 | 1.40% | 5.66 | 5.97 | 1154922 | 67411.25 | 5.56% |
| 2026-01-28 | 5.86 | 5.72 | -0.13 | -2.22% | 5.68 | 5.89 | 1049077 | 60318.86 | 5.05% |
| 2026-01-27 | 6.00 | 5.85 | -0.24 | -3.94% | 5.71 | 6.08 | 1563475 | 91781.40 | 7.53% |
| 2026-01-26 | 6.50 | 6.09 | -0.36 | -5.58% | 6.08 | 6.57 | 1887124 | 118621.51 | 9.09% |
| 2026-01-23 | 6.43 | 6.45 | 0.13 | 2.06% | 6.35 | 6.58 | 2005546 | 129326.55 | 9.66% |
| 2026-01-22 | 6.05 | 6.32 | 0.23 | 3.78% | 6.02 | 6.57 | 2299989 | 145089.52 | 11.08% |
| 2026-01-21 | 6.40 | 6.09 | -0.53 | -8.01% | 6.03 | 6.55 | 2606405 | 163224.59 | 12.56% |
| 2026-01-20 | 6.58 | 6.62 | 0.15 | 2.32% | 6.32 | 6.85 | 3083878 | 202429.56 | 14.86% |
| 2026-01-19 | 6.50 | 6.47 | -0.39 | -5.69% | 6.17 | 7.20 | 3682262 | 242894.92 | 17.74% |
| 2026-01-16 | 6.25 | 6.86 | 0.62 | 9.94% | 6.25 | 6.86 | 3025527 | 199907.02 | 14.58% |
| 2026-01-15 | 6.50 | 6.24 | -0.18 | -2.80% | 6.10 | 6.80 | 2771160 | 178506.53 | 13.35% |
| 2026-01-14 | 6.16 | 6.42 | -0.02 | -0.31% | 5.80 | 6.74 | 4033910 | 254578.72 | 19.43% |
| 2026-01-13 | 6.95 | 6.44 | -0.71 | -9.93% | 6.44 | 6.95 | 1874818 | 122253.39 | 9.03% |
| 2026-01-12 | 6.86 | 7.15 | 0.33 | 4.84% | 6.80 | 7.50 | 4376650 | 309189.16 | 21.08% |
| 2026-01-09 | 7.13 | 6.82 | 0.07 | 1.04% | 6.45 | 7.30 | 4280107 | 295329.81 | 20.62% |
| 2026-01-08 | 7.01 | 6.75 | 0.00 | 0.00% | 6.38 | 7.43 | 5126773 | 354023.56 | 24.70% |
| 2026-01-07 | 6.75 | 6.75 | 0.61 | 9.93% | 6.48 | 6.75 | 2392037 | 160679.89 | 11.52% |
| 2026-01-06 | 5.85 | 6.14 | 0.56 | 10.04% | 5.71 | 6.14 | 1267848 | 76487.18 | 6.11% |
| 2026-01-05 | 5.36 | 5.58 | 0.51 | 10.06% | 5.21 | 5.58 | 1540720 | 85112.37 | 7.42% |
| 2025-12-31 | 4.63 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 1381330 | 67452.42 | 6.65% |
| 2025-12-30 | 4.60 | 4.61 | -0.03 | -0.65% | 4.54 | 4.64 | 532683 | 24431.31 | 2.57% |
| 2025-12-29 | 4.51 | 4.64 | 0.16 | 3.57% | 4.50 | 4.76 | 996305 | 46073.96 | 4.80% |
| 2025-12-26 | 4.48 | 4.48 | -0.03 | -0.67% | 4.45 | 4.54 | 511613 | 23026.00 | 2.46% |
| 2025-12-25 | 4.60 | 4.51 | 0.06 | 1.35% | 4.49 | 4.70 | 830588 | 37844.95 | 4.00% |
| 2025-12-24 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.46 | 190045 | 8451.79 | 0.92% |
| 2025-12-23 | 4.50 | 4.44 | -0.06 | -1.33% | 4.42 | 4.51 | 343916 | 15304.01 | 1.66% |
| 2025-12-22 | 4.52 | 4.50 | -0.03 | -0.66% | 4.48 | 4.53 | 298560 | 13458.76 | 1.44% |
| 2025-12-19 | 4.49 | 4.53 | 0.05 | 1.12% | 4.46 | 4.57 | 339740 | 15385.23 | 1.64% |
| 2025-12-18 | 4.47 | 4.48 | 0.00 | 0.00% | 4.45 | 4.51 | 190304 | 8537.08 | 0.92% |
| 2025-12-17 | 4.44 | 4.48 | 0.00 | 0.00% | 4.42 | 4.50 | 239096 | 10678.04 | 1.15% |
| 2025-12-16 | 4.53 | 4.48 | -0.04 | -0.88% | 4.46 | 4.57 | 288444 | 12993.22 | 1.39% |
| 2025-12-15 | 4.59 | 4.52 | -0.09 | -1.95% | 4.51 | 4.61 | 283864 | 12927.10 | 1.37% |
| 2025-12-12 | 4.63 | 4.61 | 0.00 | 0.00% | 4.60 | 4.69 | 254319 | 11816.01 | 1.23% |
| 2025-12-11 | 4.72 | 4.61 | -0.13 | -2.74% | 4.59 | 4.73 | 311828 | 14464.06 | 1.50% |
| 2025-12-10 | 4.62 | 4.74 | 0.10 | 2.16% | 4.59 | 4.82 | 466016 | 21891.51 | 2.25% |
| 2025-12-09 | 4.82 | 4.64 | -0.19 | -3.93% | 4.63 | 4.83 | 401284 | 18866.27 | 1.93% |
| 2025-12-08 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.88 | 301629 | 14616.41 | 1.45% |
| 2025-12-05 | 4.77 | 4.80 | 0.02 | 0.42% | 4.68 | 4.80 | 300688 | 14221.12 | 1.45% |
| 2025-12-04 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.83 | 240735 | 11473.61 | 1.16% |
| 2025-12-03 | 4.76 | 4.75 | -0.02 | -0.42% | 4.74 | 4.84 | 264199 | 12624.12 | 1.27% |
| 2025-12-02 | 4.68 | 4.77 | 0.08 | 1.71% | 4.63 | 4.79 | 373303 | 17658.05 | 1.80% |
| 2025-12-01 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.75 | 219068 | 10304.88 | 1.06% |
| 2025-11-28 | 4.68 | 4.71 | 0.01 | 0.21% | 4.62 | 4.72 | 221243 | 10334.28 | 1.07% |
| 2025-11-27 | 4.68 | 4.70 | -0.03 | -0.63% | 4.58 | 4.73 | 302810 | 14141.28 | 1.46% |
| 2025-11-26 | 4.78 | 4.73 | -0.05 | -1.05% | 4.71 | 4.82 | 280266 | 13355.08 | 1.35% |
| 2025-11-25 | 4.77 | 4.78 | 0.02 | 0.42% | 4.74 | 4.82 | 252891 | 12104.24 | 1.22% |
| 2025-11-24 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.90 | 313029 | 15045.49 | 1.51% |
| 2025-11-21 | 4.89 | 4.80 | -0.14 | -2.83% | 4.80 | 4.95 | 343766 | 16737.56 | 1.66% |
| 2025-11-20 | 4.78 | 4.94 | 0.16 | 3.35% | 4.75 | 5.05 | 539384 | 26491.61 | 2.60% |
| 2025-11-19 | 4.86 | 4.78 | -0.10 | -2.05% | 4.75 | 4.89 | 252049 | 12094.60 | 1.21% |
| 2025-11-18 | 5.03 | 4.88 | -0.15 | -2.98% | 4.83 | 5.04 | 373573 | 18280.17 | 1.80% |
| 2025-11-17 | 5.00 | 5.03 | 0.03 | 0.60% | 4.97 | 5.06 | 211265 | 10579.76 | 1.02% |
| 2025-11-14 | 4.99 | 5.00 | -0.01 | -0.20% | 4.98 | 5.07 | 256425 | 12911.70 | 1.24% |
| 2025-11-13 | 5.02 | 5.01 | -0.01 | -0.20% | 4.95 | 5.03 | 229041 | 11455.82 | 1.10% |
| 2025-11-12 | 4.94 | 5.02 | 0.07 | 1.41% | 4.92 | 5.06 | 371975 | 18615.14 | 1.79% |
| 2025-11-11 | 4.93 | 4.95 | 0.01 | 0.20% | 4.92 | 4.98 | 289464 | 14324.88 | 1.39% |
| 2025-11-10 | 4.86 | 4.94 | 0.09 | 1.86% | 4.84 | 4.94 | 372934 | 18266.85 | 1.80% |
| 2025-11-07 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.89 | 327705 | 15932.89 | 1.58% |
| 2025-11-06 | 4.91 | 4.89 | -0.03 | -0.61% | 4.87 | 4.93 | 303857 | 14886.24 | 1.46% |
| 2025-11-05 | 4.88 | 4.92 | 0.02 | 0.41% | 4.83 | 4.93 | 289042 | 14166.22 | 1.39% |
| 2025-11-04 | 4.91 | 4.90 | -0.01 | -0.20% | 4.88 | 4.93 | 332053 | 16293.35 | 1.60% |
| 2025-11-03 | 4.96 | 4.91 | -0.05 | -1.01% | 4.88 | 4.98 | 489001 | 23991.70 | 2.36% |
| 2025-10-31 | 5.03 | 4.96 | -0.28 | -5.34% | 4.94 | 5.08 | 830086 | 41510.19 | 4.00% |
| 2025-10-30 | 5.33 | 5.24 | -0.09 | -1.69% | 5.24 | 5.36 | 281498 | 14897.17 | 1.36% |
| 2025-10-29 | 5.35 | 5.33 | -0.04 | -0.74% | 5.29 | 5.36 | 328570 | 17468.23 | 1.58% |
| 2025-10-28 | 5.37 | 5.37 | 0.00 | 0.00% | 5.31 | 5.42 | 281022 | 15068.93 | 1.35% |
| 2025-10-27 | 5.36 | 5.37 | 0.03 | 0.56% | 5.34 | 5.47 | 329203 | 17697.40 | 1.59% |
| 2025-10-24 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.47 | 340465 | 18274.79 | 1.64% |
| 2025-10-23 | 5.48 | 5.45 | -0.07 | -1.27% | 5.36 | 5.54 | 350740 | 18996.86 | 1.69% |
| 2025-10-22 | 5.39 | 5.52 | 0.13 | 2.41% | 5.35 | 5.56 | 431018 | 23604.17 | 2.08% |
| 2025-10-21 | 5.28 | 5.39 | 0.10 | 1.89% | 5.25 | 5.45 | 354961 | 19077.64 | 1.71% |
| 2025-10-20 | 5.27 | 5.29 | 0.03 | 0.57% | 5.25 | 5.36 | 276688 | 14671.44 | 1.33% |
| 2025-10-17 | 5.36 | 5.26 | -0.12 | -2.23% | 5.24 | 5.40 | 361150 | 19175.37 | 1.74% |
| 2025-10-16 | 5.44 | 5.38 | -0.06 | -1.10% | 5.33 | 5.44 | 306902 | 16491.81 | 1.48% |
| 2025-10-15 | 5.45 | 5.44 | 0.00 | 0.00% | 5.38 | 5.49 | 338680 | 18384.76 | 1.63% |
| 2025-10-14 | 5.51 | 5.44 | -0.07 | -1.27% | 5.40 | 5.63 | 488346 | 26905.25 | 2.35% |
| 2025-10-13 | 5.37 | 5.51 | 0.00 | 0.00% | 5.34 | 5.53 | 516156 | 28130.21 | 2.49% |
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。
