| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 27.50 | 26.86 | -2.98 | -9.99% | 26.86 | 28.63 | 1564990 | 426070.78 | 16.42% |
| 2025-10-24 | 29.84 | 29.84 | -3.32 | -10.01% | 29.84 | 29.84 | 187428 | 55928.51 | 1.97% |
| 2025-10-23 | 33.16 | 33.16 | -3.68 | -9.99% | 33.16 | 33.16 | 16109 | 5341.74 | 0.17% |
| 2025-10-22 | 36.84 | 36.84 | -4.09 | -9.99% | 36.84 | 36.84 | 89181 | 32854.28 | 0.94% |
| 2025-10-21 | 37.18 | 40.93 | 3.72 | 10.00% | 36.95 | 40.93 | 491731 | 193626.55 | 5.16% |
| 2025-10-20 | 38.80 | 37.21 | -0.89 | -2.34% | 34.29 | 39.28 | 685668 | 254029.19 | 7.19% |
| 2025-10-17 | 37.77 | 38.10 | 0.86 | 2.31% | 37.04 | 39.80 | 920076 | 354270.41 | 9.65% |
| 2025-10-16 | 35.18 | 37.24 | 3.39 | 10.01% | 35.00 | 37.24 | 612617 | 223686.73 | 6.43% |
| 2025-10-15 | 30.47 | 33.85 | 3.08 | 10.01% | 29.72 | 33.85 | 849423 | 273681.06 | 8.91% |
| 2025-10-14 | 29.51 | 30.77 | 1.44 | 4.91% | 29.31 | 32.26 | 973878 | 302721.56 | 10.22% |
| 2025-10-13 | 28.70 | 29.33 | -0.41 | -1.38% | 28.44 | 30.63 | 682723 | 199849.86 | 7.16% |
| 2025-10-10 | 25.48 | 29.74 | 1.44 | 5.09% | 25.48 | 30.83 | 1081378 | 309653.84 | 11.35% |
| 2025-10-09 | 29.00 | 28.30 | -0.39 | -1.36% | 26.74 | 31.45 | 1140360 | 325481.19 | 11.96% |
| 2025-09-30 | 28.58 | 28.69 | 2.61 | 10.01% | 27.41 | 28.69 | 702534 | 200351.22 | 7.37% |
| 2025-09-29 | 26.00 | 26.08 | 2.37 | 10.00% | 24.00 | 26.08 | 302616 | 77791.77 | 3.18% |
| 2025-09-26 | 23.23 | 23.71 | 2.16 | 10.02% | 22.75 | 23.71 | 403570 | 94605.91 | 4.23% |
| 2025-09-25 | 19.60 | 21.55 | 1.96 | 10.01% | 19.53 | 21.55 | 490574 | 99525.68 | 5.15% |
| 2025-09-24 | 19.26 | 19.59 | -0.01 | -0.05% | 18.83 | 19.98 | 521134 | 101361.92 | 5.47% |
| 2025-09-23 | 19.40 | 19.60 | 0.41 | 2.14% | 18.70 | 19.89 | 721440 | 139873.75 | 7.57% |
| 2025-09-22 | 19.30 | 19.19 | -0.06 | -0.31% | 18.78 | 19.70 | 641732 | 122948.19 | 6.73% |
| 2025-09-19 | 18.39 | 19.25 | 1.26 | 7.00% | 18.30 | 19.79 | 954257 | 184928.89 | 10.01% |
| 2025-09-18 | 18.00 | 17.99 | -0.20 | -1.10% | 17.67 | 18.95 | 876870 | 159379.64 | 9.20% |
| 2025-09-17 | 19.18 | 18.19 | -0.71 | -3.76% | 17.86 | 20.00 | 1382548 | 258596.30 | 14.51% |
| 2025-09-16 | 18.58 | 18.90 | 1.72 | 10.01% | 17.59 | 18.90 | 789640 | 146336.44 | 8.28% |
| 2025-09-15 | 17.15 | 17.18 | 1.56 | 9.99% | 15.74 | 17.18 | 629889 | 105917.32 | 6.61% |
| 2025-09-12 | 15.29 | 15.62 | 1.42 | 10.00% | 15.00 | 15.62 | 289828 | 44898.15 | 3.04% |
| 2025-09-11 | 12.85 | 14.20 | 1.29 | 9.99% | 12.85 | 14.20 | 441162 | 61469.41 | 4.63% |
| 2025-09-10 | 12.70 | 12.91 | 0.20 | 1.57% | 12.60 | 13.07 | 222680 | 28790.75 | 2.34% |
| 2025-09-09 | 12.89 | 12.71 | -0.49 | -3.71% | 12.71 | 13.17 | 262519 | 33800.50 | 2.75% |
| 2025-09-08 | 13.06 | 13.20 | -0.06 | -0.45% | 12.61 | 13.37 | 400431 | 51853.42 | 4.20% |
| 2025-09-05 | 13.20 | 13.26 | 0.27 | 2.08% | 12.80 | 13.35 | 280979 | 36864.64 | 2.95% |
| 2025-09-04 | 14.15 | 12.99 | -1.37 | -9.54% | 12.92 | 14.35 | 547212 | 72935.05 | 5.74% |
| 2025-09-03 | 14.26 | 14.36 | 0.10 | 0.70% | 14.18 | 15.25 | 529334 | 77772.08 | 5.55% |
| 2025-09-02 | 15.31 | 14.26 | -1.20 | -7.76% | 13.94 | 15.62 | 656550 | 95256.57 | 6.89% |
| 2025-09-01 | 15.15 | 15.46 | 0.31 | 2.05% | 14.66 | 15.80 | 658244 | 100936.09 | 6.91% |
| 2025-08-29 | 15.06 | 15.15 | 0.27 | 1.81% | 14.68 | 15.32 | 583950 | 87578.08 | 6.13% |
| 2025-08-28 | 13.80 | 14.88 | 0.94 | 6.74% | 13.75 | 14.90 | 688724 | 100052.41 | 7.23% |
| 2025-08-27 | 14.32 | 13.94 | -0.55 | -3.80% | 13.88 | 14.94 | 419563 | 60226.11 | 4.40% |
| 2025-08-26 | 14.40 | 14.49 | 0.09 | 0.63% | 13.87 | 14.78 | 447475 | 64129.52 | 4.69% |
| 2025-08-25 | 14.53 | 14.40 | -0.15 | -1.03% | 14.20 | 14.95 | 547228 | 79788.19 | 5.74% |
| 2025-08-22 | 14.40 | 14.55 | 0.05 | 0.34% | 14.13 | 14.75 | 523570 | 75481.14 | 5.49% |
| 2025-08-21 | 13.53 | 14.50 | 0.95 | 7.01% | 13.45 | 14.89 | 791475 | 111909.89 | 8.30% |
| 2025-08-20 | 13.60 | 13.55 | -0.01 | -0.07% | 13.24 | 13.72 | 403413 | 54248.17 | 4.23% |
| 2025-08-19 | 13.59 | 13.56 | 0.05 | 0.37% | 13.32 | 13.90 | 464963 | 63405.96 | 4.88% |
| 2025-08-18 | 13.75 | 13.51 | -0.32 | -2.31% | 13.48 | 13.98 | 571213 | 77818.46 | 5.99% |
| 2025-08-15 | 13.02 | 13.83 | 0.29 | 2.14% | 13.02 | 13.97 | 507769 | 69289.89 | 5.33% |
| 2025-08-14 | 15.09 | 13.54 | -1.50 | -9.97% | 13.54 | 15.39 | 839792 | 118212.80 | 8.81% |
| 2025-08-13 | 15.27 | 15.04 | -0.93 | -5.82% | 14.58 | 15.72 | 880548 | 134227.33 | 9.24% |
| 2025-08-12 | 15.15 | 15.97 | 0.59 | 3.84% | 15.02 | 16.48 | 771946 | 122146.69 | 8.10% |
| 2025-08-11 | 15.00 | 15.38 | -0.17 | -1.09% | 14.70 | 15.60 | 801343 | 121614.05 | 8.41% |
| 2025-08-08 | 14.50 | 15.55 | 1.02 | 7.02% | 14.30 | 15.89 | 959945 | 145292.56 | 10.07% |
| 2025-08-07 | 13.46 | 14.53 | 0.86 | 6.29% | 13.43 | 15.00 | 987657 | 139232.14 | 10.36% |
| 2025-08-06 | 13.10 | 13.67 | 0.27 | 2.01% | 12.92 | 14.44 | 916433 | 123940.01 | 9.62% |
| 2025-08-05 | 12.90 | 13.40 | 0.14 | 1.06% | 12.90 | 13.94 | 883920 | 118355.61 | 9.27% |
| 2025-08-04 | 13.76 | 13.26 | -0.44 | -3.21% | 13.16 | 14.26 | 1270034 | 174816.00 | 13.33% |
| 2025-08-01 | 11.83 | 13.70 | 1.25 | 10.04% | 11.62 | 13.70 | 1082730 | 136674.98 | 11.36% |
| 2025-07-31 | 11.57 | 12.45 | 0.94 | 8.17% | 11.48 | 12.66 | 1256828 | 157313.09 | 13.19% |
| 2025-07-30 | 11.65 | 11.51 | -0.33 | -2.79% | 11.33 | 11.90 | 616845 | 71410.93 | 6.47% |
| 2025-07-29 | 12.10 | 11.84 | -0.53 | -4.28% | 11.81 | 12.68 | 923017 | 112757.68 | 9.68% |
| 2025-07-28 | 11.54 | 12.37 | 0.83 | 7.19% | 11.35 | 12.69 | 1118322 | 135443.31 | 11.73% |
| 2025-07-25 | 10.66 | 11.54 | 0.55 | 5.00% | 10.14 | 11.88 | 1110344 | 120452.55 | 11.65% |
| 2025-07-24 | 10.50 | 10.99 | -0.15 | -1.35% | 10.50 | 11.50 | 991825 | 109504.16 | 10.41% |
| 2025-07-23 | 12.01 | 11.14 | -0.44 | -3.80% | 10.66 | 12.73 | 1549820 | 177307.56 | 16.26% |
| 2025-07-22 | 11.58 | 11.58 | 1.05 | 9.97% | 11.58 | 11.58 | 69971 | 8102.62 | 0.73% |
| 2025-07-21 | 10.32 | 10.53 | 0.96 | 10.03% | 10.18 | 10.53 | 229611 | 23952.38 | 2.41% |
| 2025-07-18 | 8.66 | 9.57 | 0.87 | 10.00% | 8.60 | 9.57 | 530100 | 48574.09 | 5.56% |
| 2025-07-17 | 8.72 | 8.70 | -0.02 | -0.23% | 8.64 | 8.77 | 126358 | 10983.57 | 1.33% |
| 2025-07-16 | 8.74 | 8.72 | -0.05 | -0.57% | 8.67 | 8.94 | 189969 | 16699.72 | 1.99% |
| 2025-07-15 | 8.90 | 8.77 | -0.26 | -2.88% | 8.74 | 9.07 | 227802 | 20176.61 | 2.39% |
| 2025-07-14 | 8.65 | 9.03 | 0.31 | 3.56% | 8.62 | 9.03 | 245127 | 21660.68 | 2.57% |
| 2025-07-11 | 8.90 | 8.72 | -0.10 | -1.13% | 8.70 | 8.90 | 190362 | 16637.94 | 2.00% |
| 2025-07-10 | 8.61 | 8.82 | 0.19 | 2.20% | 8.59 | 8.96 | 272674 | 23961.75 | 2.86% |
| 2025-07-09 | 8.68 | 8.63 | -0.06 | -0.69% | 8.61 | 8.83 | 171406 | 14935.82 | 1.80% |
| 2025-07-08 | 8.60 | 8.69 | 0.04 | 0.46% | 8.60 | 8.73 | 142057 | 12333.46 | 1.49% |
| 2025-07-07 | 8.55 | 8.65 | 0.10 | 1.17% | 8.35 | 8.76 | 248420 | 21402.04 | 2.61% |
| 2025-07-04 | 8.42 | 8.55 | 0.08 | 0.94% | 8.42 | 8.64 | 192807 | 16459.03 | 2.02% |
| 2025-07-03 | 8.50 | 8.47 | -0.05 | -0.59% | 8.37 | 8.53 | 117398 | 9898.50 | 1.23% |
| 2025-07-02 | 8.46 | 8.52 | 0.05 | 0.59% | 8.37 | 8.64 | 169983 | 14480.22 | 1.78% |
| 2025-07-01 | 8.46 | 8.47 | 0.04 | 0.47% | 8.36 | 8.59 | 166955 | 14162.04 | 1.75% |
| 2025-06-30 | 8.38 | 8.43 | 0.02 | 0.24% | 8.36 | 8.49 | 124958 | 10525.78 | 1.31% |
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。
