| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.49 | 2.53 | 0.04 | 1.61% | 2.47 | 2.54 | 166999 | 4206.95 | 1.59% |
| 2025-12-17 | 2.48 | 2.49 | 0.01 | 0.40% | 2.43 | 2.50 | 148619 | 3667.35 | 1.42% |
| 2025-12-16 | 2.52 | 2.48 | -0.03 | -1.20% | 2.47 | 2.54 | 147817 | 3691.81 | 1.41% |
| 2025-12-15 | 2.51 | 2.51 | -0.02 | -0.79% | 2.46 | 2.54 | 186073 | 4662.28 | 1.77% |
| 2025-12-12 | 2.58 | 2.53 | -0.03 | -1.17% | 2.52 | 2.59 | 169048 | 4316.53 | 1.61% |
| 2025-12-11 | 2.67 | 2.56 | -0.13 | -4.83% | 2.56 | 2.68 | 328793 | 8544.06 | 3.13% |
| 2025-12-10 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.71 | 258343 | 6869.57 | 2.46% |
| 2025-12-09 | 2.72 | 2.64 | -0.08 | -2.94% | 2.63 | 2.73 | 198013 | 5272.95 | 1.89% |
| 2025-12-08 | 2.72 | 2.72 | 0.01 | 0.37% | 2.71 | 2.77 | 203136 | 5551.06 | 1.93% |
| 2025-12-05 | 2.68 | 2.71 | 0.03 | 1.12% | 2.63 | 2.72 | 183898 | 4908.32 | 1.75% |
| 2025-12-04 | 2.73 | 2.68 | -0.06 | -2.19% | 2.64 | 2.75 | 265320 | 7129.95 | 2.53% |
| 2025-12-03 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.81 | 229090 | 6297.76 | 2.18% |
| 2025-12-02 | 2.73 | 2.76 | 0.03 | 1.10% | 2.69 | 2.77 | 249304 | 6827.67 | 2.37% |
| 2025-12-01 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.78 | 227035 | 6235.39 | 2.16% |
| 2025-11-28 | 2.69 | 2.77 | 0.07 | 2.59% | 2.66 | 2.77 | 248650 | 6754.04 | 2.37% |
| 2025-11-27 | 2.68 | 2.70 | 0.02 | 0.75% | 2.65 | 2.74 | 256647 | 6932.56 | 2.44% |
| 2025-11-26 | 2.69 | 2.68 | -0.02 | -0.74% | 2.68 | 2.78 | 269543 | 7327.42 | 2.57% |
| 2025-11-25 | 2.66 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 224733 | 6040.70 | 2.14% |
| 2025-11-24 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.71 | 283875 | 7578.67 | 2.70% |
| 2025-11-21 | 2.79 | 2.65 | -0.17 | -6.03% | 2.65 | 2.85 | 360583 | 9809.49 | 3.43% |
| 2025-11-20 | 2.81 | 2.82 | 0.02 | 0.71% | 2.74 | 2.88 | 320675 | 9001.06 | 3.05% |
| 2025-11-19 | 2.92 | 2.80 | -0.13 | -4.44% | 2.79 | 2.98 | 308807 | 8761.63 | 2.94% |
| 2025-11-18 | 3.04 | 2.93 | -0.10 | -3.30% | 2.89 | 3.05 | 274891 | 8063.53 | 2.62% |
| 2025-11-17 | 2.98 | 3.03 | 0.04 | 1.34% | 2.96 | 3.04 | 218254 | 6574.10 | 2.08% |
| 2025-11-14 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.01 | 242752 | 7270.11 | 2.31% |
| 2025-11-13 | 2.93 | 2.97 | 0.04 | 1.37% | 2.87 | 2.98 | 228398 | 6719.61 | 2.18% |
| 2025-11-12 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.98 | 219992 | 6457.74 | 2.10% |
| 2025-11-11 | 2.90 | 2.93 | 0.03 | 1.03% | 2.88 | 2.95 | 202405 | 5916.61 | 1.93% |
| 2025-11-10 | 2.87 | 2.90 | 0.02 | 0.69% | 2.80 | 2.91 | 366607 | 10546.87 | 3.49% |
| 2025-11-07 | 2.82 | 2.88 | 0.06 | 2.13% | 2.81 | 2.99 | 422918 | 12240.44 | 4.03% |
| 2025-11-06 | 2.82 | 2.82 | -0.01 | -0.35% | 2.78 | 2.86 | 206066 | 5778.35 | 1.96% |
| 2025-11-05 | 2.76 | 2.83 | 0.06 | 2.17% | 2.72 | 2.84 | 257845 | 7228.70 | 2.46% |
| 2025-11-04 | 2.74 | 2.77 | 0.04 | 1.47% | 2.73 | 2.78 | 292199 | 8027.78 | 2.78% |
| 2025-11-03 | 2.72 | 2.73 | 0.02 | 0.74% | 2.70 | 2.75 | 286467 | 7796.71 | 2.73% |
| 2025-10-31 | 2.70 | 2.71 | -0.09 | -3.21% | 2.68 | 2.75 | 385831 | 10466.24 | 3.67% |
| 2025-10-30 | 2.82 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 170198 | 4787.90 | 1.62% |
| 2025-10-29 | 2.86 | 2.83 | -0.05 | -1.74% | 2.80 | 2.87 | 205696 | 5808.10 | 1.96% |
| 2025-10-28 | 2.88 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 170015 | 4866.38 | 1.62% |
| 2025-10-27 | 2.89 | 2.86 | -0.05 | -1.72% | 2.82 | 2.93 | 270851 | 7766.30 | 2.58% |
| 2025-10-24 | 2.99 | 2.91 | -0.07 | -2.35% | 2.89 | 2.99 | 257549 | 7530.98 | 2.45% |
| 2025-10-23 | 3.00 | 2.98 | 0.00 | 0.00% | 2.91 | 3.00 | 322149 | 9522.56 | 3.07% |
| 2025-10-22 | 2.89 | 2.98 | 0.09 | 3.11% | 2.89 | 2.99 | 358397 | 10603.09 | 3.41% |
| 2025-10-21 | 2.77 | 2.89 | 0.13 | 4.71% | 2.75 | 2.89 | 336945 | 9557.31 | 3.21% |
| 2025-10-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 192301 | 5307.72 | 1.83% |
| 2025-10-17 | 2.74 | 2.73 | -0.02 | -0.73% | 2.72 | 2.80 | 250399 | 6912.96 | 2.38% |
| 2025-10-16 | 2.73 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 206791 | 5659.37 | 1.97% |
| 2025-10-15 | 2.73 | 2.74 | 0.01 | 0.37% | 2.70 | 2.78 | 204346 | 5595.69 | 1.95% |
| 2025-10-14 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.81 | 281650 | 7780.30 | 2.68% |
| 2025-10-13 | 2.66 | 2.72 | 0.00 | 0.00% | 2.58 | 2.72 | 259527 | 6925.49 | 2.47% |
| 2025-10-10 | 2.66 | 2.72 | 0.04 | 1.49% | 2.65 | 2.74 | 256812 | 6979.60 | 2.45% |
| 2025-10-09 | 2.70 | 2.68 | -0.02 | -0.74% | 2.63 | 2.71 | 288920 | 7697.24 | 2.75% |
| 2025-09-30 | 2.71 | 2.70 | 0.00 | 0.00% | 2.69 | 2.74 | 224007 | 6076.72 | 2.13% |
| 2025-09-29 | 2.67 | 2.70 | 0.03 | 1.12% | 2.59 | 2.71 | 219318 | 5832.38 | 2.09% |
| 2025-09-26 | 2.68 | 2.67 | -0.02 | -0.74% | 2.63 | 2.73 | 263225 | 7065.99 | 2.51% |
| 2025-09-25 | 2.77 | 2.69 | -0.09 | -3.24% | 2.69 | 2.78 | 275305 | 7492.56 | 2.62% |
| 2025-09-24 | 2.72 | 2.78 | 0.06 | 2.21% | 2.67 | 2.81 | 289000 | 7965.87 | 2.75% |
| 2025-09-23 | 2.85 | 2.72 | -0.15 | -5.23% | 2.64 | 2.85 | 383790 | 10372.22 | 3.66% |
| 2025-09-22 | 2.86 | 2.87 | 0.01 | 0.35% | 2.78 | 2.87 | 274994 | 7770.49 | 2.62% |
| 2025-09-19 | 2.95 | 2.86 | -0.07 | -2.39% | 2.80 | 2.96 | 372348 | 10652.51 | 3.55% |
| 2025-09-18 | 3.02 | 2.93 | -0.13 | -4.25% | 2.90 | 3.05 | 411647 | 12261.20 | 3.92% |
| 2025-09-17 | 3.04 | 3.06 | 0.03 | 0.99% | 2.96 | 3.07 | 357513 | 10817.27 | 3.40% |
| 2025-09-16 | 2.98 | 3.03 | 0.06 | 2.02% | 2.95 | 3.04 | 360058 | 10829.15 | 3.43% |
| 2025-09-15 | 2.97 | 2.97 | 0.00 | 0.00% | 2.86 | 3.01 | 403125 | 11820.49 | 3.84% |
| 2025-09-12 | 2.91 | 2.97 | 0.07 | 2.41% | 2.91 | 3.00 | 409199 | 12107.10 | 3.90% |
| 2025-09-11 | 2.85 | 2.90 | 0.04 | 1.40% | 2.81 | 2.91 | 376311 | 10762.91 | 3.58% |
| 2025-09-10 | 2.81 | 2.86 | 0.05 | 1.78% | 2.77 | 2.87 | 428720 | 12217.44 | 4.08% |
| 2025-09-09 | 2.77 | 2.81 | 0.05 | 1.81% | 2.75 | 2.84 | 371302 | 10402.04 | 3.54% |
| 2025-09-08 | 2.70 | 2.76 | 0.06 | 2.22% | 2.69 | 2.77 | 275990 | 7574.45 | 2.63% |
| 2025-09-05 | 2.69 | 2.70 | 0.01 | 0.37% | 2.62 | 2.70 | 212502 | 5662.17 | 2.02% |
| 2025-09-04 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.72 | 220397 | 5928.21 | 2.10% |
| 2025-09-03 | 2.73 | 2.66 | -0.08 | -2.92% | 2.64 | 2.76 | 261944 | 7079.44 | 2.49% |
| 2025-09-02 | 2.72 | 2.74 | 0.00 | 0.00% | 2.71 | 2.79 | 354330 | 9721.32 | 3.37% |
| 2025-09-01 | 2.73 | 2.74 | 0.00 | 0.00% | 2.67 | 2.76 | 301084 | 8184.80 | 2.87% |
| 2025-08-29 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 232974 | 6344.06 | 2.22% |
| 2025-08-28 | 2.68 | 2.70 | 0.01 | 0.37% | 2.62 | 2.74 | 237289 | 6383.89 | 2.26% |
| 2025-08-27 | 2.81 | 2.69 | -0.12 | -4.27% | 2.69 | 2.81 | 321157 | 8834.44 | 3.06% |
| 2025-08-26 | 2.81 | 2.81 | -0.01 | -0.35% | 2.77 | 2.82 | 259437 | 7262.76 | 2.47% |
| 2025-08-25 | 2.78 | 2.82 | 0.06 | 2.17% | 2.76 | 2.86 | 432834 | 12199.26 | 4.12% |
| 2025-08-22 | 2.77 | 2.76 | -0.03 | -1.08% | 2.73 | 2.79 | 299320 | 8251.85 | 2.85% |
| 2025-08-21 | 2.80 | 2.79 | -0.01 | -0.36% | 2.76 | 2.81 | 306312 | 8528.82 | 2.92% |
栖霞建设(600533)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。
