| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.31 | 19.15 | -0.25 | -1.29% | 19.04 | 19.38 | 156710 | 30065.76 | 1.64% |
| 2026-02-05 | 19.62 | 19.40 | -0.46 | -2.32% | 19.35 | 20.30 | 204143 | 40237.28 | 2.14% |
| 2026-02-04 | 19.55 | 19.86 | 0.19 | 0.97% | 19.45 | 20.03 | 173021 | 34260.51 | 1.82% |
| 2026-02-03 | 19.40 | 19.67 | 0.45 | 2.34% | 19.34 | 19.73 | 180817 | 35319.05 | 1.90% |
| 2026-02-02 | 20.17 | 19.22 | -0.92 | -4.57% | 19.22 | 20.27 | 247554 | 48655.02 | 2.60% |
| 2026-01-30 | 20.00 | 20.14 | 0.02 | 0.10% | 19.85 | 20.46 | 208963 | 42039.68 | 2.19% |
| 2026-01-29 | 19.97 | 20.12 | 0.16 | 0.80% | 19.78 | 20.66 | 299611 | 60863.14 | 3.14% |
| 2026-01-28 | 20.21 | 19.96 | -0.59 | -2.87% | 19.88 | 20.58 | 242950 | 48839.99 | 2.55% |
| 2026-01-27 | 20.78 | 20.55 | -0.23 | -1.11% | 20.10 | 20.94 | 272633 | 55701.68 | 2.86% |
| 2026-01-26 | 21.50 | 20.78 | -0.85 | -3.93% | 20.75 | 21.51 | 343416 | 72252.23 | 3.60% |
| 2026-01-23 | 21.51 | 21.63 | 0.09 | 0.42% | 21.06 | 21.67 | 397221 | 84660.61 | 4.17% |
| 2026-01-22 | 22.60 | 21.54 | -1.08 | -4.77% | 21.32 | 22.60 | 450074 | 97504.23 | 4.72% |
| 2026-01-21 | 22.50 | 22.62 | -0.17 | -0.75% | 22.23 | 22.98 | 278410 | 62855.70 | 2.92% |
| 2026-01-20 | 22.40 | 22.79 | -0.07 | -0.31% | 22.24 | 23.37 | 345288 | 78512.13 | 3.62% |
| 2026-01-19 | 23.00 | 22.86 | -0.04 | -0.17% | 22.48 | 23.11 | 262747 | 59707.14 | 2.76% |
| 2026-01-16 | 23.28 | 22.90 | -0.48 | -2.05% | 22.61 | 23.46 | 326024 | 74787.57 | 3.42% |
| 2026-01-15 | 23.08 | 23.38 | 0.28 | 1.21% | 22.29 | 23.88 | 496754 | 115426.01 | 5.21% |
| 2026-01-14 | 22.53 | 23.10 | 0.57 | 2.53% | 22.53 | 23.99 | 630946 | 146870.44 | 6.62% |
| 2026-01-13 | 23.55 | 22.53 | -0.95 | -4.05% | 22.50 | 23.71 | 579859 | 132671.97 | 6.08% |
| 2026-01-12 | 24.82 | 23.48 | -1.12 | -4.55% | 23.04 | 24.82 | 949555 | 225434.31 | 9.96% |
| 2026-01-09 | 25.41 | 24.60 | -0.40 | -1.60% | 24.02 | 25.68 | 960249 | 239390.28 | 10.07% |
| 2026-01-08 | 22.48 | 25.00 | 2.27 | 9.99% | 22.30 | 25.00 | 1052850 | 254812.50 | 11.05% |
| 2026-01-07 | 22.10 | 22.73 | 0.75 | 3.41% | 21.89 | 23.28 | 794880 | 180826.03 | 8.34% |
| 2026-01-06 | 21.73 | 21.98 | 0.15 | 0.69% | 21.73 | 22.67 | 604693 | 133981.58 | 6.34% |
| 2026-01-05 | 21.67 | 21.83 | 0.13 | 0.60% | 21.34 | 22.04 | 829407 | 179865.00 | 8.70% |
| 2025-12-31 | 19.80 | 21.70 | 1.97 | 9.98% | 19.66 | 21.70 | 769811 | 163997.67 | 8.08% |
| 2025-12-30 | 20.20 | 19.73 | -0.57 | -2.81% | 19.15 | 20.20 | 542043 | 106436.19 | 5.69% |
| 2025-12-29 | 19.25 | 20.30 | 1.06 | 5.51% | 19.25 | 20.97 | 754377 | 153561.66 | 7.91% |
| 2025-12-26 | 18.87 | 19.24 | 0.35 | 1.85% | 18.82 | 19.89 | 543655 | 105684.23 | 5.70% |
| 2025-12-25 | 18.67 | 18.89 | 0.21 | 1.12% | 18.57 | 19.11 | 239467 | 45006.47 | 2.51% |
| 2025-12-24 | 18.39 | 18.68 | 0.30 | 1.63% | 18.28 | 18.88 | 252233 | 46904.60 | 2.65% |
| 2025-12-23 | 18.54 | 18.38 | -0.17 | -0.92% | 18.31 | 18.75 | 197078 | 36397.21 | 2.07% |
| 2025-12-22 | 18.55 | 18.55 | 0.00 | 0.00% | 18.46 | 18.73 | 169833 | 31547.66 | 1.78% |
| 2025-12-19 | 18.36 | 18.55 | 0.28 | 1.53% | 18.25 | 18.57 | 199142 | 36720.41 | 2.09% |
| 2025-12-18 | 18.50 | 18.27 | -0.28 | -1.51% | 18.26 | 18.70 | 199377 | 36857.04 | 2.09% |
| 2025-12-17 | 18.45 | 18.55 | 0.10 | 0.54% | 18.21 | 18.60 | 196680 | 36193.71 | 2.06% |
| 2025-12-16 | 19.14 | 18.45 | -0.72 | -3.76% | 18.41 | 19.27 | 260361 | 48582.24 | 2.73% |
| 2025-12-15 | 19.38 | 19.17 | -0.43 | -2.19% | 19.12 | 19.56 | 222300 | 42918.41 | 2.33% |
| 2025-12-12 | 19.43 | 19.60 | 0.07 | 0.36% | 19.22 | 19.62 | 274667 | 53378.39 | 2.88% |
| 2025-12-11 | 20.10 | 19.53 | -0.56 | -2.79% | 19.49 | 20.13 | 243052 | 48016.17 | 2.55% |
| 2025-12-10 | 19.81 | 20.09 | 0.15 | 0.75% | 19.70 | 20.10 | 205284 | 40907.06 | 2.15% |
| 2025-12-09 | 20.00 | 19.94 | -0.06 | -0.30% | 19.85 | 20.35 | 217586 | 43508.29 | 2.28% |
| 2025-12-08 | 19.78 | 20.00 | 0.23 | 1.16% | 19.78 | 20.24 | 276050 | 55207.78 | 2.90% |
| 2025-12-05 | 19.50 | 19.77 | 0.27 | 1.38% | 19.13 | 19.85 | 301061 | 59047.59 | 3.16% |
| 2025-12-04 | 20.01 | 19.50 | -0.65 | -3.23% | 19.31 | 20.23 | 409176 | 80160.52 | 4.29% |
| 2025-12-03 | 21.00 | 20.15 | -0.69 | -3.31% | 20.07 | 21.09 | 373551 | 75931.70 | 3.92% |
| 2025-12-02 | 21.30 | 20.84 | -0.57 | -2.66% | 20.57 | 21.40 | 477727 | 99868.62 | 5.01% |
| 2025-12-01 | 21.85 | 21.41 | -0.72 | -3.25% | 21.30 | 22.08 | 639372 | 137980.05 | 6.71% |
| 2025-11-28 | 21.40 | 22.13 | 0.54 | 2.50% | 21.01 | 22.54 | 829672 | 182972.97 | 8.70% |
| 2025-11-27 | 21.31 | 21.59 | 0.09 | 0.42% | 21.31 | 22.23 | 773317 | 168502.95 | 8.11% |
| 2025-11-26 | 21.40 | 21.50 | 0.40 | 1.90% | 21.21 | 22.15 | 818660 | 177128.11 | 8.59% |
| 2025-11-25 | 21.96 | 21.10 | -0.57 | -2.63% | 21.10 | 22.00 | 955282 | 204729.84 | 10.02% |
| 2025-11-24 | 20.00 | 21.67 | 1.97 | 10.00% | 19.99 | 21.67 | 580615 | 124082.18 | 6.09% |
| 2025-11-21 | 20.38 | 19.70 | -0.88 | -4.28% | 19.65 | 20.65 | 353733 | 70873.80 | 3.71% |
| 2025-11-20 | 20.78 | 20.58 | -0.11 | -0.53% | 20.47 | 20.87 | 251464 | 51936.10 | 2.64% |
| 2025-11-19 | 21.01 | 20.69 | -0.38 | -1.80% | 20.48 | 21.15 | 327711 | 67922.45 | 3.44% |
| 2025-11-18 | 21.35 | 21.07 | -0.21 | -0.99% | 20.98 | 21.41 | 319952 | 67739.31 | 3.36% |
| 2025-11-17 | 21.54 | 21.28 | -0.32 | -1.48% | 21.12 | 21.75 | 384629 | 82037.52 | 4.04% |
| 2025-11-14 | 21.88 | 21.60 | -0.36 | -1.64% | 21.58 | 22.21 | 390662 | 85555.70 | 4.10% |
| 2025-11-13 | 21.90 | 21.96 | 0.06 | 0.27% | 21.71 | 22.10 | 358391 | 78678.71 | 3.76% |
| 2025-11-12 | 21.72 | 21.90 | 0.10 | 0.46% | 21.54 | 22.10 | 353070 | 76948.54 | 3.70% |
| 2025-11-11 | 22.05 | 21.80 | -0.18 | -0.82% | 21.80 | 22.42 | 456780 | 100625.19 | 4.79% |
| 2025-11-10 | 22.17 | 21.98 | 0.19 | 0.87% | 21.59 | 22.17 | 484912 | 105953.41 | 5.09% |
| 2025-11-07 | 22.39 | 21.79 | -0.71 | -3.16% | 21.78 | 22.79 | 624697 | 138229.59 | 6.55% |
| 2025-11-06 | 23.00 | 22.50 | -0.70 | -3.02% | 22.46 | 23.32 | 634877 | 144572.70 | 6.66% |
| 2025-11-05 | 23.70 | 23.20 | -0.81 | -3.37% | 22.93 | 23.86 | 640956 | 149198.45 | 6.72% |
| 2025-11-04 | 23.03 | 24.01 | 0.59 | 2.52% | 23.03 | 24.48 | 796380 | 189980.70 | 8.36% |
| 2025-11-03 | 22.91 | 23.42 | 0.40 | 1.74% | 22.60 | 23.64 | 589273 | 136390.34 | 6.18% |
| 2025-10-31 | 22.70 | 23.02 | 0.03 | 0.13% | 22.39 | 23.53 | 666320 | 153256.66 | 6.99% |
| 2025-10-30 | 24.07 | 22.99 | -1.45 | -5.93% | 22.83 | 24.54 | 1018818 | 239601.73 | 10.69% |
| 2025-10-29 | 24.00 | 24.44 | 0.26 | 1.08% | 23.16 | 25.12 | 1138191 | 277960.44 | 11.94% |
| 2025-10-28 | 25.77 | 24.18 | -2.68 | -9.98% | 24.18 | 26.13 | 1455582 | 364090.69 | 15.27% |
| 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% |
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。
