| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.96 | 7.92 | -0.10 | -1.25% | 7.84 | 8.05 | 106475 | 8455.00 | 1.13% |
| 2025-04-02 | 7.88 | 8.02 | 0.14 | 1.78% | 7.85 | 8.15 | 147235 | 11819.39 | 1.56% |
| 2025-04-01 | 7.89 | 7.88 | 0.00 | 0.00% | 7.83 | 7.99 | 100808 | 7966.72 | 1.07% |
| 2025-03-31 | 8.03 | 7.88 | -0.22 | -2.72% | 7.80 | 8.05 | 136410 | 10762.01 | 1.44% |
| 2025-03-28 | 7.98 | 8.10 | 0.09 | 1.12% | 7.97 | 8.31 | 183160 | 14938.46 | 1.94% |
| 2025-03-27 | 7.91 | 8.01 | 0.05 | 0.63% | 7.84 | 8.15 | 115203 | 9200.50 | 1.22% |
| 2025-03-26 | 7.92 | 7.96 | 0.04 | 0.51% | 7.89 | 8.04 | 88018 | 7013.47 | 0.93% |
| 2025-03-25 | 7.93 | 7.92 | -0.03 | -0.38% | 7.85 | 7.97 | 98091 | 7760.79 | 1.04% |
| 2025-03-24 | 8.20 | 7.95 | -0.31 | -3.75% | 7.77 | 8.26 | 246292 | 19634.76 | 2.61% |
| 2025-03-21 | 8.21 | 8.26 | 0.00 | 0.00% | 8.16 | 8.36 | 143148 | 11785.77 | 1.52% |
| 2025-03-20 | 8.29 | 8.26 | -0.05 | -0.60% | 8.23 | 8.41 | 125715 | 10426.24 | 1.33% |
| 2025-03-19 | 8.47 | 8.31 | -0.19 | -2.24% | 8.28 | 8.48 | 146518 | 12250.92 | 1.55% |
| 2025-03-18 | 8.47 | 8.50 | 0.02 | 0.24% | 8.37 | 8.52 | 194207 | 16424.82 | 2.06% |
| 2025-03-17 | 8.20 | 8.48 | 0.28 | 3.41% | 8.19 | 8.62 | 342415 | 28783.19 | 3.62% |
| 2025-03-14 | 8.11 | 8.20 | 0.05 | 0.61% | 8.09 | 8.20 | 139788 | 11401.79 | 1.48% |
| 2025-03-13 | 8.26 | 8.15 | -0.18 | -2.16% | 8.09 | 8.31 | 185163 | 15141.51 | 1.96% |
| 2025-03-12 | 8.30 | 8.33 | -0.09 | -1.07% | 8.23 | 8.38 | 263919 | 21889.21 | 2.79% |
| 2025-03-11 | 8.27 | 8.42 | 0.25 | 3.06% | 8.24 | 8.67 | 412506 | 34786.80 | 4.37% |
| 2025-03-10 | 8.15 | 8.17 | -0.03 | -0.37% | 8.07 | 8.24 | 142403 | 11613.64 | 1.51% |
| 2025-03-07 | 8.17 | 8.20 | 0.00 | 0.00% | 8.08 | 8.28 | 178352 | 14565.96 | 1.89% |
| 2025-03-06 | 8.22 | 8.20 | 0.09 | 1.11% | 8.13 | 8.25 | 165001 | 13495.97 | 1.75% |
| 2025-03-05 | 8.22 | 8.11 | -0.11 | -1.34% | 8.03 | 8.23 | 143989 | 11662.11 | 1.52% |
| 2025-03-04 | 8.02 | 8.22 | 0.12 | 1.48% | 7.99 | 8.22 | 141062 | 11489.56 | 1.49% |
| 2025-03-03 | 7.97 | 8.10 | 0.05 | 0.62% | 7.88 | 8.20 | 207478 | 16793.36 | 2.20% |
| 2025-02-28 | 8.25 | 8.05 | -0.32 | -3.82% | 8.00 | 8.29 | 285279 | 23072.90 | 3.02% |
| 2025-02-27 | 8.23 | 8.37 | 0.15 | 1.82% | 8.22 | 8.70 | 434704 | 36537.56 | 4.60% |
| 2025-02-26 | 8.20 | 8.22 | 0.04 | 0.49% | 8.15 | 8.26 | 161881 | 13276.47 | 1.71% |
| 2025-02-25 | 8.22 | 8.18 | -0.15 | -1.80% | 8.12 | 8.29 | 191822 | 15720.04 | 2.03% |
| 2025-02-24 | 8.38 | 8.33 | -0.05 | -0.60% | 8.24 | 8.46 | 223137 | 18588.50 | 2.36% |
| 2025-02-21 | 8.40 | 8.38 | -0.02 | -0.24% | 8.17 | 8.43 | 255570 | 21199.84 | 2.71% |
| 2025-02-20 | 8.31 | 8.40 | 0.02 | 0.24% | 8.20 | 8.47 | 205919 | 17157.50 | 2.18% |
| 2025-02-19 | 8.18 | 8.38 | 0.21 | 2.57% | 8.17 | 8.39 | 188668 | 15626.06 | 2.00% |
| 2025-02-18 | 8.56 | 8.17 | -0.39 | -4.56% | 8.15 | 8.58 | 259389 | 21640.42 | 2.75% |
| 2025-02-17 | 8.49 | 8.56 | -0.02 | -0.23% | 8.46 | 8.65 | 248899 | 21267.39 | 2.63% |
| 2025-02-14 | 8.82 | 8.58 | -0.24 | -2.72% | 8.51 | 8.86 | 327747 | 28236.43 | 3.47% |
| 2025-02-13 | 8.96 | 8.82 | -0.13 | -1.45% | 8.81 | 9.08 | 307732 | 27491.36 | 3.26% |
| 2025-02-12 | 8.81 | 8.95 | 0.12 | 1.36% | 8.77 | 9.20 | 365099 | 32751.79 | 3.86% |
| 2025-02-11 | 9.07 | 8.83 | -0.16 | -1.78% | 8.80 | 9.26 | 431003 | 38767.52 | 4.56% |
| 2025-02-10 | 8.90 | 8.99 | 0.01 | 0.11% | 8.70 | 8.99 | 429563 | 37917.55 | 4.55% |
| 2025-02-07 | 8.47 | 8.98 | 0.52 | 6.15% | 8.40 | 8.99 | 510086 | 44689.78 | 5.40% |
| 2025-02-06 | 8.30 | 8.46 | 0.08 | 0.95% | 8.23 | 8.49 | 293980 | 24675.56 | 3.11% |
| 2025-02-05 | 8.15 | 8.38 | 0.03 | 0.36% | 8.00 | 8.39 | 342933 | 28241.54 | 3.63% |
| 2025-01-27 | 8.14 | 8.35 | 0.46 | 5.83% | 8.10 | 8.68 | 518959 | 43532.88 | 5.49% |
| 2025-01-24 | 7.83 | 7.89 | 0.07 | 0.90% | 7.70 | 7.92 | 196810 | 15383.88 | 2.08% |
| 2025-01-23 | 7.95 | 7.82 | 0.02 | 0.26% | 7.82 | 8.23 | 317626 | 25505.29 | 3.36% |
| 2025-01-22 | 8.00 | 7.80 | -0.26 | -3.23% | 7.76 | 8.00 | 205565 | 16114.04 | 2.18% |
| 2025-01-21 | 7.96 | 8.06 | 0.15 | 1.90% | 7.84 | 8.24 | 316166 | 25490.42 | 3.35% |
| 2025-01-20 | 7.94 | 7.91 | -0.02 | -0.25% | 7.85 | 8.04 | 183835 | 14566.58 | 1.95% |
| 2025-01-17 | 8.03 | 7.93 | -0.18 | -2.22% | 7.75 | 8.04 | 274600 | 21594.13 | 2.91% |
| 2025-01-16 | 8.16 | 8.11 | 0.00 | 0.00% | 8.02 | 8.42 | 274006 | 22407.00 | 2.90% |
| 2025-01-15 | 8.41 | 8.11 | -0.27 | -3.22% | 8.08 | 8.48 | 290526 | 23746.25 | 3.08% |
| 2025-01-14 | 8.10 | 8.38 | 0.41 | 5.14% | 8.10 | 8.38 | 313835 | 25893.17 | 3.32% |
| 2025-01-13 | 7.95 | 7.97 | -0.28 | -3.39% | 7.79 | 8.07 | 310501 | 24579.68 | 3.29% |
| 2025-01-10 | 8.40 | 8.25 | -0.24 | -2.83% | 8.25 | 8.74 | 406795 | 34563.13 | 4.31% |
| 2025-01-09 | 8.57 | 8.49 | -0.07 | -0.82% | 8.35 | 8.67 | 443046 | 37594.44 | 4.69% |
| 2025-01-08 | 8.39 | 8.56 | 0.46 | 5.68% | 8.09 | 8.71 | 792208 | 66270.23 | 8.39% |
| 2025-01-07 | 7.47 | 8.10 | 0.74 | 10.05% | 7.44 | 8.10 | 118164 | 9374.82 | 1.25% |
| 2025-01-06 | 7.78 | 7.36 | -0.48 | -6.12% | 7.31 | 7.88 | 367438 | 27784.63 | 3.89% |
| 2025-01-03 | 8.26 | 7.84 | -0.53 | -6.33% | 7.78 | 8.35 | 472617 | 37794.36 | 5.00% |
| 2025-01-02 | 8.94 | 8.37 | -0.85 | -9.22% | 8.30 | 9.11 | 722643 | 62671.03 | 7.65% |
| 2024-12-31 | 9.38 | 9.22 | 0.25 | 2.79% | 9.01 | 9.81 | 1034125 | 95870.29 | 10.95% |
| 2024-12-30 | 8.31 | 8.97 | 0.82 | 10.06% | 8.25 | 8.97 | 413044 | 36184.85 | 4.37% |
| 2024-12-27 | 7.91 | 8.15 | 0.16 | 2.00% | 7.85 | 8.36 | 360378 | 29554.92 | 3.81% |
| 2024-12-26 | 8.02 | 7.99 | -0.02 | -0.25% | 7.92 | 8.20 | 289300 | 23257.49 | 3.06% |
| 2024-12-25 | 7.86 | 8.01 | 0.10 | 1.26% | 7.77 | 8.27 | 385640 | 31150.12 | 4.08% |
| 2024-12-24 | 7.71 | 7.91 | 0.25 | 3.26% | 7.56 | 8.18 | 413202 | 32474.77 | 4.37% |
| 2024-12-23 | 8.07 | 7.66 | -0.47 | -5.78% | 7.66 | 8.08 | 337381 | 26408.60 | 3.57% |
| 2024-12-20 | 8.20 | 8.13 | -0.07 | -0.85% | 8.11 | 8.29 | 288231 | 23588.59 | 3.05% |
| 2024-12-19 | 8.36 | 8.20 | -0.37 | -4.32% | 8.11 | 8.57 | 443405 | 36663.11 | 4.69% |
| 2024-12-18 | 8.50 | 8.57 | 0.01 | 0.12% | 8.46 | 8.95 | 460303 | 39962.54 | 4.87% |
| 2024-12-17 | 9.09 | 8.56 | -0.74 | -7.96% | 8.51 | 9.25 | 666118 | 58667.43 | 7.05% |
| 2024-12-16 | 9.15 | 9.30 | 0.25 | 2.76% | 8.73 | 9.96 | 1189888 | 111099.51 | 12.60% |
| 2024-12-13 | 8.20 | 9.05 | 0.82 | 9.96% | 8.08 | 9.05 | 781784 | 68644.08 | 8.28% |
| 2024-12-12 | 7.95 | 8.23 | 0.25 | 3.13% | 7.80 | 8.50 | 660262 | 53864.75 | 6.99% |
| 2024-12-11 | 7.93 | 7.98 | 0.29 | 3.77% | 7.82 | 8.04 | 501189 | 39765.88 | 5.31% |
| 2024-12-10 | 8.08 | 7.69 | -0.15 | -1.91% | 7.67 | 8.08 | 382263 | 30015.09 | 4.05% |
| 2024-12-09 | 7.79 | 7.84 | 0.04 | 0.51% | 7.69 | 8.04 | 374017 | 29292.38 | 3.96% |
| 2024-12-06 | 7.75 | 7.80 | 0.05 | 0.65% | 7.67 | 7.85 | 255900 | 19891.22 | 2.71% |
| 2024-12-05 | 7.51 | 7.75 | 0.15 | 1.97% | 7.50 | 7.79 | 275238 | 21050.12 | 2.91% |
| 2024-12-04 | 7.80 | 7.60 | -0.26 | -3.31% | 7.54 | 7.84 | 296074 | 22754.00 | 3.13% |
华建集团(600629)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。
