| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.28 | 2.22 | -0.05 | -2.20% | 2.22 | 2.29 | 195163 | 4404.59 | 1.86% |
| 2025-05-22 | 2.32 | 2.27 | -0.09 | -3.81% | 2.27 | 2.34 | 188834 | 4339.23 | 1.80% |
| 2025-05-21 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 180823 | 4254.60 | 1.72% |
| 2025-05-20 | 2.38 | 2.35 | -0.02 | -0.84% | 2.33 | 2.39 | 161086 | 3788.78 | 1.53% |
| 2025-05-19 | 2.29 | 2.37 | 0.08 | 3.49% | 2.29 | 2.39 | 332465 | 7850.07 | 3.17% |
| 2025-05-16 | 2.33 | 2.29 | -0.02 | -0.87% | 2.27 | 2.33 | 121993 | 2785.24 | 1.16% |
| 2025-05-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.34 | 152863 | 3535.67 | 1.46% |
| 2025-05-14 | 2.27 | 2.32 | 0.05 | 2.20% | 2.26 | 2.33 | 208381 | 4795.09 | 1.98% |
| 2025-05-13 | 2.30 | 2.27 | -0.01 | -0.44% | 2.26 | 2.31 | 131464 | 3004.76 | 1.25% |
| 2025-05-12 | 2.30 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 107447 | 2445.10 | 1.02% |
| 2025-05-09 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.32 | 118206 | 2701.73 | 1.13% |
| 2025-05-08 | 2.30 | 2.32 | 0.01 | 0.43% | 2.27 | 2.33 | 148691 | 3431.62 | 1.42% |
| 2025-05-07 | 2.30 | 2.31 | 0.05 | 2.21% | 2.28 | 2.36 | 222799 | 5152.89 | 2.12% |
| 2025-05-06 | 2.25 | 2.26 | 0.07 | 3.20% | 2.23 | 2.31 | 221106 | 4995.73 | 2.11% |
| 2025-04-30 | 2.16 | 2.19 | 0.07 | 3.30% | 2.16 | 2.30 | 300216 | 6668.96 | 2.86% |
| 2025-04-29 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.15 | 185019 | 3919.71 | 1.76% |
| 2025-04-28 | 2.22 | 2.13 | -0.12 | -5.33% | 2.11 | 2.24 | 243182 | 5214.18 | 2.32% |
| 2025-04-25 | 2.24 | 2.25 | 0.02 | 0.90% | 2.23 | 2.32 | 277585 | 6332.21 | 2.64% |
| 2025-04-24 | 2.22 | 2.23 | 0.00 | 0.00% | 2.20 | 2.28 | 116648 | 2605.33 | 1.11% |
| 2025-04-23 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.34 | 209297 | 4728.53 | 1.99% |
| 2025-04-22 | 2.20 | 2.25 | 0.06 | 2.74% | 2.19 | 2.27 | 174022 | 3882.67 | 1.66% |
| 2025-04-21 | 2.20 | 2.19 | -0.01 | -0.45% | 2.16 | 2.22 | 135735 | 2977.43 | 1.29% |
| 2025-04-18 | 2.13 | 2.20 | 0.07 | 3.29% | 2.12 | 2.22 | 234485 | 5074.10 | 2.23% |
| 2025-04-17 | 2.07 | 2.13 | 0.06 | 2.90% | 2.05 | 2.16 | 213713 | 4551.56 | 2.04% |
| 2025-04-16 | 2.11 | 2.07 | -0.04 | -1.90% | 2.04 | 2.14 | 152076 | 3161.83 | 1.45% |
| 2025-04-15 | 2.13 | 2.11 | -0.02 | -0.94% | 2.08 | 2.13 | 93362 | 1963.76 | 0.89% |
| 2025-04-14 | 2.11 | 2.13 | 0.04 | 1.91% | 2.10 | 2.15 | 116167 | 2473.67 | 1.11% |
| 2025-04-11 | 2.10 | 2.09 | -0.04 | -1.88% | 2.09 | 2.15 | 146055 | 3085.63 | 1.39% |
| 2025-04-10 | 2.02 | 2.13 | 0.10 | 4.93% | 2.01 | 2.15 | 215736 | 4521.69 | 2.05% |
| 2025-04-09 | 1.95 | 2.03 | 0.05 | 2.53% | 1.86 | 2.05 | 170145 | 3334.99 | 1.62% |
| 2025-04-08 | 1.96 | 1.98 | 0.00 | 0.00% | 1.92 | 2.01 | 143470 | 2825.15 | 1.37% |
| 2025-04-07 | 2.11 | 1.98 | -0.22 | -10.00% | 1.98 | 2.11 | 210233 | 4243.44 | 2.00% |
| 2025-04-03 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.22 | 187752 | 4129.20 | 1.79% |
| 2025-04-02 | 2.20 | 2.18 | -0.03 | -1.36% | 2.17 | 2.22 | 181020 | 3971.75 | 1.72% |
| 2025-04-01 | 2.18 | 2.21 | -0.02 | -0.90% | 2.16 | 2.22 | 361357 | 7926.23 | 3.44% |
| 2025-03-31 | 2.17 | 2.23 | 0.06 | 2.76% | 2.14 | 2.39 | 447009 | 10044.82 | 4.26% |
| 2025-03-28 | 2.22 | 2.17 | -0.05 | -2.25% | 2.16 | 2.24 | 181908 | 3971.00 | 1.73% |
| 2025-03-27 | 2.25 | 2.22 | -0.04 | -1.77% | 2.20 | 2.26 | 106807 | 2377.91 | 1.02% |
| 2025-03-26 | 2.22 | 2.26 | 0.05 | 2.26% | 2.20 | 2.28 | 216476 | 4881.10 | 2.06% |
| 2025-03-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.16 | 2.22 | 164131 | 3595.75 | 1.56% |
| 2025-03-24 | 2.30 | 2.20 | -0.10 | -4.35% | 2.16 | 2.32 | 324548 | 7188.51 | 3.09% |
| 2025-03-21 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.35 | 150124 | 3477.83 | 1.43% |
| 2025-03-20 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.35 | 156936 | 3648.35 | 1.49% |
| 2025-03-19 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 108465 | 2502.23 | 1.03% |
| 2025-03-18 | 2.32 | 2.32 | -0.01 | -0.43% | 2.29 | 2.34 | 130289 | 3007.66 | 1.24% |
| 2025-03-17 | 2.29 | 2.33 | 0.05 | 2.19% | 2.29 | 2.35 | 254915 | 5925.00 | 2.43% |
| 2025-03-14 | 2.22 | 2.28 | 0.06 | 2.70% | 2.22 | 2.30 | 226707 | 5132.83 | 2.16% |
| 2025-03-13 | 2.24 | 2.22 | -0.03 | -1.33% | 2.20 | 2.25 | 151827 | 3365.52 | 1.45% |
| 2025-03-12 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.28 | 139663 | 3134.42 | 1.33% |
| 2025-03-11 | 2.21 | 2.25 | 0.01 | 0.45% | 2.20 | 2.25 | 102302 | 2279.07 | 0.97% |
| 2025-03-10 | 2.23 | 2.24 | 0.00 | 0.00% | 2.21 | 2.28 | 160026 | 3582.58 | 1.52% |
| 2025-03-07 | 2.29 | 2.24 | -0.05 | -2.18% | 2.22 | 2.29 | 142442 | 3206.60 | 1.36% |
| 2025-03-06 | 2.26 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 173508 | 3961.46 | 1.65% |
| 2025-03-05 | 2.29 | 2.26 | -0.02 | -0.88% | 2.21 | 2.29 | 188279 | 4214.61 | 1.79% |
| 2025-03-04 | 2.27 | 2.28 | 0.00 | 0.00% | 2.25 | 2.29 | 134254 | 3042.12 | 1.28% |
| 2025-03-03 | 2.30 | 2.28 | -0.01 | -0.44% | 2.26 | 2.35 | 230380 | 5327.24 | 2.19% |
| 2025-02-28 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 213398 | 4934.06 | 2.03% |
| 2025-02-27 | 2.33 | 2.34 | 0.01 | 0.43% | 2.29 | 2.39 | 250926 | 5867.36 | 2.39% |
| 2025-02-26 | 2.29 | 2.33 | 0.06 | 2.64% | 2.28 | 2.35 | 205139 | 4763.58 | 1.95% |
| 2025-02-25 | 2.30 | 2.27 | -0.03 | -1.30% | 2.25 | 2.33 | 165198 | 3785.43 | 1.57% |
| 2025-02-24 | 2.26 | 2.30 | 0.04 | 1.77% | 2.25 | 2.34 | 253130 | 5849.47 | 2.41% |
| 2025-02-21 | 2.30 | 2.26 | -0.03 | -1.31% | 2.23 | 2.31 | 190122 | 4300.16 | 1.81% |
| 2025-02-20 | 2.31 | 2.29 | -0.01 | -0.43% | 2.27 | 2.33 | 155341 | 3569.87 | 1.48% |
| 2025-02-19 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.32 | 167489 | 3840.30 | 1.60% |
| 2025-02-18 | 2.38 | 2.29 | -0.08 | -3.38% | 2.28 | 2.38 | 221771 | 5140.51 | 2.11% |
| 2025-02-17 | 2.28 | 2.37 | 0.06 | 2.60% | 2.26 | 2.40 | 282631 | 6646.06 | 2.69% |
| 2025-02-14 | 2.37 | 2.31 | -0.05 | -2.12% | 2.28 | 2.41 | 245728 | 5730.95 | 2.34% |
| 2025-02-13 | 2.34 | 2.36 | 0.00 | 0.00% | 2.33 | 2.42 | 284519 | 6775.37 | 2.71% |
| 2025-02-12 | 2.33 | 2.36 | 0.04 | 1.72% | 2.29 | 2.37 | 169616 | 3957.19 | 1.62% |
| 2025-02-11 | 2.37 | 2.32 | -0.05 | -2.11% | 2.29 | 2.39 | 150464 | 3491.11 | 1.43% |
| 2025-02-10 | 2.29 | 2.37 | 0.10 | 4.41% | 2.28 | 2.37 | 207894 | 4848.66 | 1.98% |
| 2025-02-07 | 2.23 | 2.27 | 0.05 | 2.25% | 2.20 | 2.31 | 197365 | 4482.74 | 1.88% |
| 2025-02-06 | 2.22 | 2.22 | 0.02 | 0.91% | 2.17 | 2.24 | 156470 | 3454.31 | 1.49% |
| 2025-02-05 | 2.17 | 2.20 | 0.05 | 2.33% | 2.14 | 2.22 | 156518 | 3429.37 | 1.49% |
| 2025-01-27 | 2.10 | 2.15 | -0.04 | -1.83% | 2.10 | 2.27 | 203532 | 4434.15 | 1.94% |
| 2025-01-24 | 2.24 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 162822 | 3579.68 | 1.55% |
| 2025-01-23 | 2.24 | 2.23 | 0.01 | 0.45% | 2.23 | 2.30 | 215386 | 4887.38 | 2.05% |
| 2025-01-22 | 2.31 | 2.22 | -0.09 | -3.90% | 2.22 | 2.31 | 189668 | 4257.01 | 1.81% |
| 2025-01-21 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.41 | 304190 | 7124.99 | 2.90% |
| 2025-01-20 | 2.33 | 2.35 | 0.05 | 2.17% | 2.24 | 2.37 | 211287 | 4902.23 | 2.01% |
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。
