| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2.29 | 2.29 | 0.00 | 0.00% | 2.26 | 2.30 | 207261 | 4711.42 | 1.31% |
| 2025-05-19 | 2.24 | 2.29 | 0.05 | 2.23% | 2.23 | 2.29 | 263336 | 5983.33 | 1.66% |
| 2025-05-16 | 2.26 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 159178 | 3576.10 | 1.00% |
| 2025-05-15 | 2.25 | 2.25 | 0.00 | 0.00% | 2.24 | 2.27 | 155574 | 3507.17 | 0.98% |
| 2025-05-14 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 192011 | 4297.27 | 1.21% |
| 2025-05-13 | 2.25 | 2.23 | -0.01 | -0.45% | 2.23 | 2.26 | 169575 | 3804.68 | 1.07% |
| 2025-05-12 | 2.26 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 167430 | 3749.90 | 1.05% |
| 2025-05-09 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.28 | 204546 | 4599.19 | 1.29% |
| 2025-05-08 | 2.25 | 2.27 | 0.03 | 1.34% | 2.24 | 2.27 | 227418 | 5140.08 | 1.43% |
| 2025-05-07 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.26 | 274362 | 6152.86 | 1.73% |
| 2025-05-06 | 2.19 | 2.22 | 0.04 | 1.83% | 2.19 | 2.22 | 148472 | 3273.79 | 0.94% |
| 2025-04-30 | 2.21 | 2.18 | -0.02 | -0.91% | 2.17 | 2.23 | 161882 | 3548.74 | 1.02% |
| 2025-04-29 | 2.18 | 2.20 | 0.03 | 1.38% | 2.16 | 2.23 | 233597 | 5137.58 | 1.47% |
| 2025-04-28 | 2.21 | 2.17 | -0.04 | -1.81% | 2.16 | 2.21 | 238171 | 5187.94 | 1.50% |
| 2025-04-25 | 2.19 | 2.21 | 0.02 | 0.91% | 2.19 | 2.23 | 225521 | 5000.04 | 1.42% |
| 2025-04-24 | 2.20 | 2.19 | -0.01 | -0.45% | 2.18 | 2.22 | 166640 | 3667.16 | 1.05% |
| 2025-04-23 | 2.21 | 2.20 | -0.01 | -0.45% | 2.19 | 2.23 | 171136 | 3771.05 | 1.08% |
| 2025-04-22 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.24 | 245727 | 5399.56 | 1.55% |
| 2025-04-21 | 2.19 | 2.18 | -0.03 | -1.36% | 2.14 | 2.19 | 202941 | 4407.72 | 1.28% |
| 2025-04-18 | 2.19 | 2.21 | 0.01 | 0.45% | 2.17 | 2.21 | 118743 | 2603.12 | 0.75% |
| 2025-04-17 | 2.15 | 2.20 | 0.04 | 1.85% | 2.14 | 2.21 | 217360 | 4771.38 | 1.37% |
| 2025-04-16 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.19 | 168963 | 3648.28 | 1.06% |
| 2025-04-15 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 143478 | 3131.74 | 0.90% |
| 2025-04-14 | 2.20 | 2.19 | 0.00 | 0.00% | 2.18 | 2.22 | 174944 | 3849.93 | 1.10% |
| 2025-04-11 | 2.17 | 2.19 | 0.00 | 0.00% | 2.16 | 2.20 | 174600 | 3814.81 | 1.10% |
| 2025-04-10 | 2.17 | 2.19 | 0.04 | 1.86% | 2.16 | 2.20 | 263644 | 5762.53 | 1.66% |
| 2025-04-09 | 2.10 | 2.15 | 0.03 | 1.42% | 1.99 | 2.17 | 359159 | 7465.49 | 2.26% |
| 2025-04-08 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.14 | 305954 | 6465.24 | 1.93% |
| 2025-04-07 | 2.28 | 2.10 | -0.23 | -9.87% | 2.10 | 2.28 | 366588 | 7899.88 | 2.31% |
| 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% |
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。
