| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.28 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 227446 | 5278.77 | 1.43% |
| 2025-04-02 | 2.32 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 113813 | 2620.82 | 0.72% |
| 2025-04-01 | 2.28 | 2.31 | 0.05 | 2.21% | 2.27 | 2.33 | 224082 | 5170.30 | 1.41% |
| 2025-03-31 | 2.29 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 173425 | 3944.18 | 1.09% |
| 2025-03-28 | 2.35 | 2.30 | -0.04 | -1.71% | 2.30 | 2.35 | 173680 | 4020.77 | 1.09% |
| 2025-03-27 | 2.38 | 2.34 | -0.04 | -1.68% | 2.33 | 2.38 | 151891 | 3568.44 | 0.96% |
| 2025-03-26 | 2.34 | 2.38 | 0.03 | 1.28% | 2.33 | 2.39 | 187742 | 4449.68 | 1.18% |
| 2025-03-25 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 204832 | 4783.63 | 1.29% |
| 2025-03-24 | 2.38 | 2.32 | -0.06 | -2.52% | 2.29 | 2.38 | 223096 | 5197.21 | 1.41% |
| 2025-03-21 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.41 | 180732 | 4320.50 | 1.14% |
| 2025-03-20 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.40 | 176117 | 4190.46 | 1.11% |
| 2025-03-19 | 2.37 | 2.37 | -0.01 | -0.42% | 2.35 | 2.39 | 157446 | 3730.69 | 0.99% |
| 2025-03-18 | 2.38 | 2.38 | 0.00 | 0.00% | 2.35 | 2.39 | 126714 | 2999.00 | 0.80% |
| 2025-03-17 | 2.34 | 2.38 | 0.04 | 1.71% | 2.34 | 2.39 | 244629 | 5799.71 | 1.54% |
| 2025-03-14 | 2.29 | 2.34 | 0.04 | 1.74% | 2.28 | 2.34 | 222908 | 5167.75 | 1.40% |
| 2025-03-13 | 2.30 | 2.30 | -0.01 | -0.43% | 2.27 | 2.32 | 144511 | 3307.15 | 0.91% |
| 2025-03-12 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 128797 | 2981.75 | 0.81% |
| 2025-03-11 | 2.30 | 2.32 | 0.02 | 0.87% | 2.27 | 2.33 | 140564 | 3238.08 | 0.89% |
| 2025-03-10 | 2.30 | 2.30 | 0.01 | 0.44% | 2.29 | 2.33 | 145714 | 3361.94 | 0.92% |
| 2025-03-07 | 2.31 | 2.29 | -0.03 | -1.29% | 2.28 | 2.32 | 125683 | 2886.82 | 0.79% |
| 2025-03-06 | 2.29 | 2.32 | 0.04 | 1.75% | 2.27 | 2.32 | 135212 | 3103.25 | 0.85% |
| 2025-03-05 | 2.31 | 2.28 | -0.03 | -1.30% | 2.25 | 2.31 | 156839 | 3568.88 | 0.99% |
| 2025-03-04 | 2.30 | 2.31 | 0.01 | 0.43% | 2.29 | 2.32 | 96429 | 2222.67 | 0.61% |
| 2025-03-03 | 2.29 | 2.30 | 0.01 | 0.44% | 2.29 | 2.34 | 166724 | 3862.77 | 1.05% |
| 2025-02-28 | 2.34 | 2.29 | -0.05 | -2.14% | 2.28 | 2.36 | 179511 | 4161.98 | 1.13% |
| 2025-02-27 | 2.38 | 2.34 | -0.03 | -1.27% | 2.32 | 2.39 | 182443 | 4287.09 | 1.15% |
| 2025-02-26 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.39 | 233321 | 5537.77 | 1.47% |
| 2025-02-25 | 2.36 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 164748 | 3886.48 | 1.04% |
| 2025-02-24 | 2.34 | 2.37 | 0.04 | 1.72% | 2.33 | 2.41 | 203483 | 4822.40 | 1.28% |
| 2025-02-21 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 133925 | 3132.70 | 0.84% |
| 2025-02-20 | 2.35 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 147365 | 3462.27 | 0.93% |
| 2025-02-19 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 157249 | 3680.53 | 0.99% |
| 2025-02-18 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.38 | 161382 | 3792.14 | 1.02% |
| 2025-02-17 | 2.34 | 2.37 | 0.04 | 1.72% | 2.33 | 2.39 | 194571 | 4598.55 | 1.23% |
| 2025-02-14 | 2.39 | 2.33 | -0.05 | -2.10% | 2.32 | 2.39 | 183156 | 4301.98 | 1.15% |
| 2025-02-13 | 2.37 | 2.38 | 0.01 | 0.42% | 2.37 | 2.40 | 181560 | 4335.11 | 1.14% |
| 2025-02-12 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 179611 | 4254.22 | 1.13% |
| 2025-02-11 | 2.36 | 2.37 | 0.01 | 0.42% | 2.33 | 2.38 | 194116 | 4573.48 | 1.22% |
| 2025-02-10 | 2.32 | 2.36 | 0.04 | 1.72% | 2.32 | 2.37 | 205833 | 4832.22 | 1.30% |
| 2025-02-07 | 2.29 | 2.32 | 0.02 | 0.87% | 2.29 | 2.35 | 232079 | 5393.08 | 1.46% |
| 2025-02-06 | 2.30 | 2.30 | 0.00 | 0.00% | 2.26 | 2.31 | 205813 | 4716.28 | 1.30% |
| 2025-02-05 | 2.30 | 2.30 | 0.03 | 1.32% | 2.27 | 2.32 | 158336 | 3641.03 | 1.00% |
| 2025-01-27 | 2.29 | 2.27 | -0.01 | -0.44% | 2.27 | 2.33 | 187102 | 4300.03 | 1.18% |
| 2025-01-24 | 2.26 | 2.28 | 0.02 | 0.88% | 2.24 | 2.28 | 164078 | 3702.83 | 1.03% |
| 2025-01-23 | 2.26 | 2.26 | 0.02 | 0.89% | 2.26 | 2.30 | 220457 | 5037.43 | 1.39% |
| 2025-01-22 | 2.27 | 2.24 | -0.03 | -1.32% | 2.22 | 2.27 | 117771 | 2638.40 | 0.74% |
| 2025-01-21 | 2.29 | 2.27 | -0.01 | -0.44% | 2.25 | 2.30 | 169194 | 3838.43 | 1.07% |
| 2025-01-20 | 2.28 | 2.28 | 0.02 | 0.88% | 2.24 | 2.31 | 165512 | 3782.05 | 1.04% |
| 2025-01-17 | 2.28 | 2.26 | -0.02 | -0.88% | 2.23 | 2.28 | 119594 | 2703.05 | 0.75% |
| 2025-01-16 | 2.26 | 2.28 | 0.02 | 0.88% | 2.26 | 2.31 | 200817 | 4587.85 | 1.27% |
| 2025-01-15 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 147396 | 3312.68 | 0.93% |
| 2025-01-14 | 2.18 | 2.25 | 0.08 | 3.69% | 2.18 | 2.26 | 197614 | 4387.99 | 1.24% |
| 2025-01-13 | 2.16 | 2.17 | -0.01 | -0.46% | 2.13 | 2.20 | 154820 | 3363.70 | 0.98% |
| 2025-01-10 | 2.24 | 2.18 | -0.06 | -2.68% | 2.18 | 2.25 | 141966 | 3144.74 | 0.89% |
| 2025-01-09 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 117529 | 2638.03 | 0.74% |
| 2025-01-08 | 2.27 | 2.25 | -0.02 | -0.88% | 2.20 | 2.28 | 166027 | 3716.40 | 1.05% |
| 2025-01-07 | 2.22 | 2.27 | 0.03 | 1.34% | 2.22 | 2.27 | 169987 | 3814.64 | 1.07% |
| 2025-01-06 | 2.23 | 2.24 | 0.01 | 0.45% | 2.17 | 2.25 | 206933 | 4600.52 | 1.30% |
| 2025-01-03 | 2.33 | 2.23 | -0.09 | -3.88% | 2.22 | 2.34 | 235355 | 5344.27 | 1.48% |
| 2025-01-02 | 2.37 | 2.32 | -0.05 | -2.11% | 2.30 | 2.41 | 209357 | 4949.80 | 1.32% |
| 2024-12-31 | 2.43 | 2.37 | -0.06 | -2.47% | 2.36 | 2.46 | 232613 | 5620.32 | 1.47% |
| 2024-12-30 | 2.44 | 2.43 | -0.02 | -0.82% | 2.40 | 2.46 | 221038 | 5337.98 | 1.39% |
| 2024-12-27 | 2.41 | 2.45 | 0.04 | 1.66% | 2.40 | 2.48 | 257688 | 6321.61 | 1.62% |
| 2024-12-26 | 2.41 | 2.41 | -0.01 | -0.41% | 2.40 | 2.45 | 210085 | 5097.14 | 1.32% |
| 2024-12-25 | 2.50 | 2.42 | -0.07 | -2.81% | 2.39 | 2.50 | 230059 | 5573.34 | 1.45% |
| 2024-12-24 | 2.48 | 2.49 | 0.03 | 1.22% | 2.44 | 2.50 | 224002 | 5535.24 | 1.41% |
| 2024-12-23 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.55 | 323489 | 8074.16 | 2.04% |
| 2024-12-20 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.58 | 232847 | 5939.38 | 1.47% |
| 2024-12-19 | 2.53 | 2.55 | -0.01 | -0.39% | 2.50 | 2.56 | 229809 | 5825.49 | 1.45% |
| 2024-12-18 | 2.60 | 2.56 | -0.02 | -0.78% | 2.54 | 2.61 | 327162 | 8418.70 | 2.06% |
| 2024-12-17 | 2.69 | 2.58 | -0.12 | -4.44% | 2.56 | 2.69 | 495615 | 12925.28 | 3.12% |
| 2024-12-16 | 2.69 | 2.70 | 0.03 | 1.12% | 2.67 | 2.73 | 365167 | 9857.14 | 2.30% |
| 2024-12-13 | 2.77 | 2.67 | -0.11 | -3.96% | 2.66 | 2.78 | 614907 | 16658.32 | 3.87% |
| 2024-12-12 | 2.78 | 2.78 | 0.00 | 0.00% | 2.72 | 2.80 | 615329 | 16993.40 | 3.88% |
| 2024-12-11 | 2.65 | 2.78 | 0.11 | 4.12% | 2.65 | 2.79 | 895412 | 24554.16 | 5.64% |
| 2024-12-10 | 2.73 | 2.67 | 0.01 | 0.38% | 2.65 | 2.75 | 555180 | 14895.22 | 3.50% |
| 2024-12-09 | 2.67 | 2.66 | -0.03 | -1.12% | 2.61 | 2.71 | 665201 | 17739.28 | 4.19% |
| 2024-12-06 | 2.56 | 2.69 | 0.14 | 5.49% | 2.56 | 2.80 | 1079618 | 29031.16 | 6.80% |
| 2024-12-05 | 2.50 | 2.55 | 0.04 | 1.59% | 2.50 | 2.55 | 237558 | 6017.35 | 1.50% |
| 2024-12-04 | 2.56 | 2.51 | -0.06 | -2.33% | 2.50 | 2.58 | 269333 | 6846.39 | 1.70% |
腾达建设(600512)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。
