| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.44 | 2.53 | 0.09 | 3.69% | 2.43 | 2.55 | 187043 | 4680.11 | 1.78% |
| 2026-03-24 | 2.39 | 2.44 | 0.14 | 6.09% | 2.31 | 2.45 | 240935 | 5756.33 | 2.29% |
| 2026-03-23 | 2.45 | 2.30 | -0.19 | -7.63% | 2.27 | 2.46 | 254546 | 6038.52 | 2.42% |
| 2026-03-20 | 2.56 | 2.49 | -0.08 | -3.11% | 2.47 | 2.59 | 206478 | 5189.58 | 1.97% |
| 2026-03-19 | 2.64 | 2.57 | -0.09 | -3.38% | 2.56 | 2.68 | 140283 | 3663.27 | 1.34% |
| 2026-03-18 | 2.72 | 2.66 | -0.06 | -2.21% | 2.62 | 2.72 | 149087 | 3972.63 | 1.42% |
| 2026-03-17 | 2.71 | 2.72 | 0.03 | 1.12% | 2.69 | 2.78 | 214652 | 5889.57 | 2.04% |
| 2026-03-16 | 2.70 | 2.69 | 0.00 | 0.00% | 2.67 | 2.74 | 144840 | 3903.81 | 1.38% |
| 2026-03-13 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.75 | 175964 | 4767.53 | 1.68% |
| 2026-03-12 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.73 | 162729 | 4391.56 | 1.55% |
| 2026-03-11 | 2.67 | 2.68 | 0.01 | 0.37% | 2.64 | 2.70 | 131780 | 3519.37 | 1.26% |
| 2026-03-10 | 2.66 | 2.67 | 0.04 | 1.52% | 2.64 | 2.68 | 109761 | 2924.15 | 1.05% |
| 2026-03-09 | 2.63 | 2.63 | -0.03 | -1.13% | 2.59 | 2.68 | 186114 | 4893.55 | 1.77% |
| 2026-03-06 | 2.56 | 2.66 | 0.11 | 4.31% | 2.53 | 2.66 | 152780 | 3986.87 | 1.46% |
| 2026-03-05 | 2.57 | 2.55 | 0.02 | 0.79% | 2.54 | 2.61 | 135136 | 3475.94 | 1.29% |
| 2026-03-04 | 2.55 | 2.53 | -0.05 | -1.94% | 2.50 | 2.59 | 150322 | 3824.24 | 1.43% |
| 2026-03-03 | 2.63 | 2.58 | -0.05 | -1.90% | 2.56 | 2.70 | 206975 | 5446.90 | 1.97% |
| 2026-03-02 | 2.70 | 2.63 | -0.08 | -2.95% | 2.62 | 2.71 | 191944 | 5112.67 | 1.83% |
| 2026-02-27 | 2.72 | 2.71 | 0.00 | 0.00% | 2.70 | 2.74 | 143851 | 3912.96 | 1.37% |
| 2026-02-26 | 2.81 | 2.71 | -0.11 | -3.90% | 2.69 | 2.81 | 193275 | 5281.85 | 1.84% |
| 2026-02-25 | 2.76 | 2.82 | 0.08 | 2.92% | 2.76 | 2.83 | 205798 | 5770.02 | 1.96% |
| 2026-02-24 | 2.71 | 2.74 | 0.04 | 1.48% | 2.68 | 2.76 | 163261 | 4457.56 | 1.55% |
| 2026-02-13 | 2.72 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 166743 | 4511.00 | 1.59% |
| 2026-02-12 | 2.76 | 2.72 | -0.04 | -1.45% | 2.70 | 2.77 | 155543 | 4250.74 | 1.48% |
| 2026-02-11 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 140741 | 3882.88 | 1.34% |
| 2026-02-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.79 | 151402 | 4183.34 | 1.44% |
| 2026-02-09 | 2.72 | 2.76 | 0.05 | 1.85% | 2.72 | 2.79 | 192497 | 5308.60 | 1.83% |
| 2026-02-06 | 2.70 | 2.71 | 0.02 | 0.74% | 2.66 | 2.73 | 186574 | 5044.42 | 1.78% |
| 2026-02-05 | 2.68 | 2.69 | 0.00 | 0.00% | 2.68 | 2.73 | 191047 | 5172.61 | 1.82% |
| 2026-02-04 | 2.61 | 2.69 | 0.09 | 3.46% | 2.57 | 2.69 | 192872 | 5126.64 | 1.84% |
| 2026-02-03 | 2.57 | 2.60 | 0.07 | 2.77% | 2.57 | 2.63 | 157055 | 4070.07 | 1.50% |
| 2026-02-02 | 2.60 | 2.53 | -0.08 | -3.07% | 2.53 | 2.62 | 235241 | 6077.71 | 2.24% |
| 2026-01-30 | 2.60 | 2.61 | -0.07 | -2.61% | 2.56 | 2.67 | 285816 | 7470.77 | 2.72% |
| 2026-01-29 | 2.64 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 214693 | 5770.91 | 2.04% |
| 2026-01-28 | 2.66 | 2.66 | 0.01 | 0.38% | 2.63 | 2.70 | 131863 | 3510.58 | 1.26% |
| 2026-01-27 | 2.68 | 2.65 | -0.03 | -1.12% | 2.61 | 2.70 | 149184 | 3947.13 | 1.42% |
| 2026-01-26 | 2.71 | 2.68 | -0.03 | -1.11% | 2.65 | 2.71 | 177420 | 4752.67 | 1.69% |
| 2026-01-23 | 2.71 | 2.71 | 0.00 | 0.00% | 2.67 | 2.72 | 123344 | 3321.96 | 1.17% |
| 2026-01-22 | 2.67 | 2.71 | 0.04 | 1.50% | 2.64 | 2.71 | 143498 | 3850.14 | 1.37% |
| 2026-01-21 | 2.65 | 2.67 | 0.02 | 0.75% | 2.62 | 2.67 | 129435 | 3426.92 | 1.23% |
| 2026-01-20 | 2.59 | 2.65 | 0.06 | 2.32% | 2.58 | 2.66 | 227968 | 6000.67 | 2.17% |
| 2026-01-19 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.60 | 142771 | 3665.34 | 1.36% |
| 2026-01-16 | 2.60 | 2.55 | -0.03 | -1.16% | 2.54 | 2.60 | 114178 | 2926.82 | 1.09% |
| 2026-01-15 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.60 | 155521 | 4012.24 | 1.48% |
| 2026-01-14 | 2.60 | 2.57 | -0.04 | -1.53% | 2.54 | 2.62 | 255717 | 6607.61 | 2.44% |
| 2026-01-13 | 2.64 | 2.61 | -0.05 | -1.88% | 2.60 | 2.65 | 223223 | 5844.43 | 2.13% |
| 2026-01-12 | 2.63 | 2.66 | 0.04 | 1.53% | 2.62 | 2.67 | 164913 | 4370.64 | 1.57% |
| 2026-01-09 | 2.64 | 2.62 | 0.00 | 0.00% | 2.59 | 2.65 | 127822 | 3354.96 | 1.22% |
| 2026-01-08 | 2.57 | 2.62 | 0.04 | 1.55% | 2.57 | 2.64 | 166470 | 4341.50 | 1.59% |
| 2026-01-07 | 2.62 | 2.58 | -0.04 | -1.53% | 2.56 | 2.64 | 128390 | 3331.66 | 1.22% |
| 2026-01-06 | 2.59 | 2.62 | 0.04 | 1.55% | 2.58 | 2.64 | 145810 | 3811.18 | 1.39% |
| 2026-01-05 | 2.56 | 2.58 | 0.02 | 0.78% | 2.56 | 2.61 | 130951 | 3382.04 | 1.25% |
| 2025-12-31 | 2.55 | 2.56 | 0.02 | 0.79% | 2.53 | 2.58 | 105618 | 2697.92 | 1.01% |
| 2025-12-30 | 2.58 | 2.54 | -0.04 | -1.55% | 2.52 | 2.58 | 101374 | 2584.56 | 0.97% |
| 2025-12-29 | 2.59 | 2.58 | -0.01 | -0.39% | 2.56 | 2.61 | 103598 | 2671.79 | 0.99% |
| 2025-12-26 | 2.60 | 2.59 | -0.01 | -0.38% | 2.58 | 2.63 | 98488 | 2565.98 | 0.94% |
| 2025-12-25 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 86173 | 2232.21 | 0.82% |
| 2025-12-24 | 2.57 | 2.59 | 0.02 | 0.78% | 2.56 | 2.60 | 78586 | 2031.04 | 0.75% |
| 2025-12-23 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.61 | 123120 | 3182.90 | 1.17% |
| 2025-12-22 | 2.62 | 2.61 | -0.01 | -0.38% | 2.59 | 2.64 | 124796 | 3255.86 | 1.19% |
| 2025-12-19 | 2.52 | 2.62 | 0.09 | 3.56% | 2.50 | 2.63 | 216694 | 5608.59 | 2.06% |
| 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% |
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。
