| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.93 | 5.04 | 0.10 | 2.02% | 4.92 | 5.04 | 327847 | 16372.03 | 1.58% |
| 2026-03-24 | 4.89 | 4.94 | 0.13 | 2.70% | 4.81 | 4.96 | 432900 | 21149.16 | 2.09% |
| 2026-03-23 | 5.05 | 4.81 | -0.28 | -5.50% | 4.77 | 5.05 | 490351 | 24049.20 | 2.36% |
| 2026-03-20 | 5.19 | 5.09 | -0.07 | -1.36% | 5.09 | 5.23 | 368068 | 18964.52 | 1.77% |
| 2026-03-19 | 5.27 | 5.16 | -0.15 | -2.82% | 5.14 | 5.30 | 475124 | 24723.14 | 2.29% |
| 2026-03-18 | 5.39 | 5.31 | -0.09 | -1.67% | 5.27 | 5.44 | 492079 | 26167.98 | 2.37% |
| 2026-03-17 | 5.43 | 5.40 | -0.01 | -0.18% | 5.38 | 5.61 | 745542 | 40943.25 | 3.59% |
| 2026-03-16 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.50 | 454892 | 24688.15 | 2.19% |
| 2026-03-13 | 5.43 | 5.41 | -0.02 | -0.37% | 5.39 | 5.50 | 528186 | 28805.41 | 2.54% |
| 2026-03-12 | 5.37 | 5.43 | 0.04 | 0.74% | 5.36 | 5.45 | 471823 | 25566.57 | 2.27% |
| 2026-03-11 | 5.37 | 5.39 | 0.01 | 0.19% | 5.35 | 5.41 | 361125 | 19414.93 | 1.74% |
| 2026-03-10 | 5.36 | 5.38 | 0.04 | 0.75% | 5.35 | 5.42 | 352752 | 18971.74 | 1.70% |
| 2026-03-09 | 5.34 | 5.34 | -0.03 | -0.56% | 5.25 | 5.35 | 417424 | 22172.59 | 2.01% |
| 2026-03-06 | 5.27 | 5.37 | 0.10 | 1.90% | 5.25 | 5.38 | 350483 | 18702.97 | 1.69% |
| 2026-03-05 | 5.30 | 5.27 | 0.04 | 0.76% | 5.24 | 5.32 | 338468 | 17870.17 | 1.63% |
| 2026-03-04 | 5.24 | 5.23 | -0.05 | -0.95% | 5.19 | 5.31 | 423884 | 22222.56 | 2.04% |
| 2026-03-03 | 5.43 | 5.28 | -0.16 | -2.94% | 5.26 | 5.49 | 657250 | 35181.97 | 3.17% |
| 2026-03-02 | 5.50 | 5.44 | -0.13 | -2.33% | 5.40 | 5.55 | 585363 | 31974.72 | 2.82% |
| 2026-02-27 | 5.55 | 5.57 | 0.03 | 0.54% | 5.50 | 5.58 | 476224 | 26423.59 | 2.29% |
| 2026-02-26 | 5.66 | 5.54 | -0.14 | -2.46% | 5.52 | 5.68 | 719578 | 40020.66 | 3.47% |
| 2026-02-25 | 5.56 | 5.68 | 0.12 | 2.16% | 5.56 | 5.73 | 707124 | 40230.95 | 3.41% |
| 2026-02-24 | 5.57 | 5.56 | 0.01 | 0.18% | 5.53 | 5.62 | 461009 | 25728.37 | 2.22% |
| 2026-02-13 | 5.64 | 5.55 | -0.07 | -1.25% | 5.54 | 5.65 | 533670 | 29874.75 | 2.57% |
| 2026-02-12 | 5.69 | 5.62 | -0.07 | -1.23% | 5.61 | 5.73 | 524682 | 29648.55 | 2.53% |
| 2026-02-11 | 5.67 | 5.69 | -0.02 | -0.35% | 5.65 | 5.79 | 513083 | 29272.29 | 2.47% |
| 2026-02-10 | 5.80 | 5.71 | -0.13 | -2.23% | 5.66 | 5.82 | 654244 | 37354.11 | 3.15% |
| 2026-02-09 | 5.80 | 5.84 | 0.08 | 1.39% | 5.77 | 5.90 | 837229 | 48793.20 | 4.03% |
| 2026-02-06 | 5.85 | 5.76 | -0.18 | -3.03% | 5.75 | 5.87 | 1008453 | 58525.11 | 4.86% |
| 2026-02-05 | 5.94 | 5.94 | -0.08 | -1.33% | 5.89 | 6.10 | 1577422 | 94196.78 | 7.60% |
| 2026-02-04 | 6.18 | 6.02 | 0.02 | 0.33% | 5.77 | 6.25 | 2842412 | 170378.16 | 13.69% |
| 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% |
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。
