| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 248804 | 5937.37 | 1.57% |
| 2025-12-11 | 2.48 | 2.40 | -0.08 | -3.23% | 2.39 | 2.48 | 296337 | 7185.59 | 1.87% |
| 2025-12-10 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.50 | 279984 | 6907.40 | 1.76% |
| 2025-12-09 | 2.51 | 2.46 | -0.06 | -2.38% | 2.45 | 2.52 | 240433 | 5950.03 | 1.51% |
| 2025-12-08 | 2.54 | 2.52 | -0.02 | -0.79% | 2.50 | 2.56 | 235949 | 5961.77 | 1.49% |
| 2025-12-05 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.55 | 225232 | 5687.60 | 1.42% |
| 2025-12-04 | 2.56 | 2.52 | -0.04 | -1.56% | 2.50 | 2.57 | 237235 | 6001.50 | 1.49% |
| 2025-12-03 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.58 | 202620 | 5187.48 | 1.28% |
| 2025-12-02 | 2.56 | 2.58 | 0.01 | 0.39% | 2.52 | 2.59 | 205975 | 5274.04 | 1.30% |
| 2025-12-01 | 2.57 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 243865 | 6275.88 | 1.54% |
| 2025-11-28 | 2.50 | 2.56 | 0.06 | 2.40% | 2.47 | 2.56 | 307710 | 7734.50 | 1.94% |
| 2025-11-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 221526 | 5550.30 | 1.40% |
| 2025-11-26 | 2.49 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 311127 | 7868.25 | 1.96% |
| 2025-11-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 200760 | 5010.54 | 1.26% |
| 2025-11-24 | 2.47 | 2.49 | 0.04 | 1.63% | 2.47 | 2.52 | 269593 | 6709.21 | 1.70% |
| 2025-11-21 | 2.57 | 2.45 | -0.13 | -5.04% | 2.44 | 2.59 | 387446 | 9710.35 | 2.44% |
| 2025-11-20 | 2.58 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 267093 | 6861.85 | 1.68% |
| 2025-11-19 | 2.62 | 2.56 | -0.05 | -1.92% | 2.56 | 2.63 | 261684 | 6744.81 | 1.65% |
| 2025-11-18 | 2.68 | 2.61 | -0.08 | -2.97% | 2.58 | 2.69 | 363922 | 9522.77 | 2.29% |
| 2025-11-17 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.70 | 310068 | 8315.64 | 1.95% |
| 2025-11-14 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.70 | 428277 | 11503.62 | 2.70% |
| 2025-11-13 | 2.65 | 2.66 | 0.00 | 0.00% | 2.61 | 2.67 | 309348 | 8203.94 | 1.95% |
| 2025-11-12 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 292891 | 7760.18 | 1.85% |
| 2025-11-11 | 2.63 | 2.66 | 0.04 | 1.53% | 2.61 | 2.67 | 374476 | 9914.71 | 2.36% |
| 2025-11-10 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 298831 | 7809.99 | 1.88% |
| 2025-11-07 | 2.60 | 2.61 | 0.00 | 0.00% | 2.58 | 2.62 | 239879 | 6244.09 | 1.51% |
| 2025-11-06 | 2.63 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 295348 | 7670.57 | 1.86% |
| 2025-11-05 | 2.59 | 2.62 | 0.02 | 0.77% | 2.57 | 2.64 | 383644 | 10041.26 | 2.42% |
| 2025-11-04 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 298518 | 7742.19 | 1.88% |
| 2025-11-03 | 2.54 | 2.59 | 0.05 | 1.97% | 2.54 | 2.59 | 354410 | 9100.73 | 2.23% |
| 2025-10-31 | 2.54 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 254626 | 6478.93 | 1.60% |
| 2025-10-30 | 2.55 | 2.54 | 0.01 | 0.40% | 2.53 | 2.58 | 316310 | 8074.49 | 1.99% |
| 2025-10-29 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.56 | 216417 | 5476.07 | 1.36% |
| 2025-10-28 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 196790 | 5029.33 | 1.24% |
| 2025-10-27 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.61 | 316066 | 8143.45 | 1.99% |
| 2025-10-24 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 327809 | 8519.29 | 2.07% |
| 2025-10-23 | 2.61 | 2.62 | 0.00 | 0.00% | 2.57 | 2.63 | 307470 | 7989.04 | 1.94% |
| 2025-10-22 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 296135 | 7733.72 | 1.87% |
| 2025-10-21 | 2.53 | 2.61 | 0.08 | 3.16% | 2.52 | 2.62 | 548615 | 14178.74 | 3.46% |
| 2025-10-20 | 2.53 | 2.53 | 0.02 | 0.80% | 2.51 | 2.55 | 245122 | 6194.68 | 1.54% |
| 2025-10-17 | 2.52 | 2.51 | -0.01 | -0.40% | 2.51 | 2.56 | 271023 | 6863.68 | 1.71% |
| 2025-10-16 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.56 | 261677 | 6614.92 | 1.65% |
| 2025-10-15 | 2.51 | 2.55 | 0.03 | 1.19% | 2.51 | 2.56 | 295471 | 7516.02 | 1.86% |
| 2025-10-14 | 2.49 | 2.52 | 0.04 | 1.61% | 2.49 | 2.54 | 329266 | 8291.06 | 2.07% |
| 2025-10-13 | 2.47 | 2.48 | -0.03 | -1.20% | 2.41 | 2.50 | 366346 | 9002.86 | 2.31% |
| 2025-10-10 | 2.47 | 2.51 | 0.05 | 2.03% | 2.45 | 2.57 | 523662 | 13214.92 | 3.30% |
| 2025-10-09 | 2.43 | 2.46 | 0.03 | 1.23% | 2.43 | 2.47 | 251017 | 6164.28 | 1.58% |
| 2025-09-30 | 2.45 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 196995 | 4804.28 | 1.24% |
| 2025-09-29 | 2.44 | 2.45 | 0.02 | 0.82% | 2.38 | 2.45 | 224598 | 5447.40 | 1.41% |
| 2025-09-26 | 2.42 | 2.43 | 0.00 | 0.00% | 2.40 | 2.46 | 239964 | 5843.72 | 1.51% |
| 2025-09-25 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.48 | 290160 | 7080.92 | 1.83% |
| 2025-09-24 | 2.45 | 2.45 | -0.02 | -0.81% | 2.43 | 2.47 | 280290 | 6864.17 | 1.77% |
| 2025-09-23 | 2.48 | 2.47 | -0.01 | -0.40% | 2.38 | 2.48 | 531766 | 12875.59 | 3.35% |
| 2025-09-22 | 2.50 | 2.48 | -0.04 | -1.59% | 2.45 | 2.52 | 342001 | 8453.18 | 2.15% |
| 2025-09-19 | 2.62 | 2.52 | -0.11 | -4.18% | 2.49 | 2.63 | 539285 | 13707.90 | 3.40% |
| 2025-09-18 | 2.64 | 2.63 | -0.01 | -0.38% | 2.60 | 2.71 | 779346 | 20703.39 | 4.91% |
| 2025-09-17 | 2.68 | 2.64 | -0.04 | -1.49% | 2.61 | 2.68 | 602193 | 15931.66 | 3.79% |
| 2025-09-16 | 2.59 | 2.68 | 0.09 | 3.47% | 2.58 | 2.68 | 702377 | 18548.72 | 4.42% |
| 2025-09-15 | 2.57 | 2.59 | 0.03 | 1.17% | 2.53 | 2.62 | 576709 | 14827.07 | 3.63% |
| 2025-09-12 | 2.49 | 2.56 | 0.08 | 3.23% | 2.48 | 2.56 | 659257 | 16664.56 | 4.15% |
| 2025-09-11 | 2.46 | 2.48 | 0.02 | 0.81% | 2.43 | 2.49 | 350030 | 8613.96 | 2.21% |
| 2025-09-10 | 2.45 | 2.46 | 0.02 | 0.82% | 2.44 | 2.47 | 313277 | 7697.96 | 1.97% |
| 2025-09-09 | 2.44 | 2.44 | 0.00 | 0.00% | 2.42 | 2.46 | 309898 | 7574.64 | 1.95% |
| 2025-09-08 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.47 | 306473 | 7479.74 | 1.93% |
| 2025-09-05 | 2.46 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 313713 | 7618.40 | 1.98% |
| 2025-09-04 | 2.44 | 2.46 | 0.03 | 1.23% | 2.42 | 2.46 | 441395 | 10802.06 | 2.78% |
| 2025-09-03 | 2.46 | 2.43 | -0.03 | -1.22% | 2.42 | 2.47 | 373940 | 9135.45 | 2.36% |
| 2025-09-02 | 2.43 | 2.46 | 0.03 | 1.23% | 2.38 | 2.46 | 477255 | 11577.26 | 3.01% |
| 2025-09-01 | 2.39 | 2.43 | 0.05 | 2.10% | 2.37 | 2.44 | 316936 | 7644.10 | 2.00% |
| 2025-08-29 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 227054 | 5427.22 | 1.43% |
| 2025-08-28 | 2.39 | 2.40 | 0.00 | 0.00% | 2.33 | 2.43 | 330545 | 7872.55 | 2.08% |
| 2025-08-27 | 2.46 | 2.40 | -0.06 | -2.44% | 2.39 | 2.46 | 367902 | 8944.12 | 2.32% |
| 2025-08-26 | 2.44 | 2.46 | 0.02 | 0.82% | 2.42 | 2.47 | 413393 | 10121.53 | 2.60% |
| 2025-08-25 | 2.40 | 2.44 | 0.04 | 1.67% | 2.39 | 2.44 | 517684 | 12545.62 | 3.26% |
| 2025-08-22 | 2.38 | 2.40 | 0.01 | 0.42% | 2.35 | 2.40 | 300799 | 7135.71 | 1.89% |
| 2025-08-21 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.40 | 243635 | 5809.28 | 1.53% |
| 2025-08-20 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.37 | 199559 | 4710.60 | 1.26% |
| 2025-08-19 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.37 | 233317 | 5494.61 | 1.47% |
| 2025-08-18 | 2.35 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 249629 | 5862.26 | 1.57% |
| 2025-08-15 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.35 | 239930 | 5609.44 | 1.51% |
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。
