| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 8.34 | 8.41 | 0.08 | 0.96% | 8.31 | 8.58 | 166953 | 14055.78 | 1.75% |
| 2025-06-26 | 8.40 | 8.33 | -0.07 | -0.83% | 8.31 | 8.44 | 135921 | 11370.42 | 1.43% |
| 2025-06-25 | 8.28 | 8.40 | 0.12 | 1.45% | 8.25 | 8.47 | 161820 | 13563.78 | 1.70% |
| 2025-06-24 | 8.16 | 8.28 | 0.13 | 1.60% | 8.16 | 8.35 | 122086 | 10101.48 | 1.28% |
| 2025-06-23 | 8.11 | 8.15 | -0.09 | -1.09% | 8.02 | 8.18 | 121662 | 9859.45 | 1.28% |
| 2025-06-20 | 8.29 | 8.24 | 0.00 | 0.00% | 8.21 | 8.41 | 106787 | 8845.28 | 1.12% |
| 2025-06-19 | 8.68 | 8.36 | -0.37 | -4.24% | 8.36 | 8.71 | 188945 | 16007.16 | 1.98% |
| 2025-06-18 | 8.57 | 8.73 | 0.16 | 1.87% | 8.55 | 8.85 | 211448 | 18401.58 | 2.22% |
| 2025-06-17 | 8.57 | 8.57 | 0.03 | 0.35% | 8.50 | 8.75 | 147891 | 12735.01 | 1.55% |
| 2025-06-16 | 8.45 | 8.54 | -0.04 | -0.47% | 8.38 | 8.65 | 187874 | 15986.94 | 1.97% |
| 2025-06-13 | 8.26 | 8.58 | 0.25 | 3.00% | 8.22 | 8.66 | 249631 | 21024.17 | 2.62% |
| 2025-06-12 | 8.25 | 8.33 | 0.05 | 0.60% | 8.19 | 8.34 | 127802 | 10529.38 | 1.34% |
| 2025-06-11 | 8.35 | 8.28 | -0.12 | -1.43% | 8.27 | 8.39 | 125400 | 10413.25 | 1.32% |
| 2025-06-10 | 8.31 | 8.40 | 0.07 | 0.84% | 8.25 | 8.55 | 219002 | 18362.55 | 2.30% |
| 2025-06-09 | 8.28 | 8.33 | 0.01 | 0.12% | 8.26 | 8.34 | 101092 | 8398.14 | 1.06% |
| 2025-06-06 | 8.24 | 8.32 | 0.07 | 0.85% | 8.22 | 8.33 | 99429 | 8233.27 | 1.04% |
| 2025-06-05 | 8.33 | 8.25 | -0.07 | -0.84% | 8.19 | 8.36 | 141975 | 11705.96 | 1.49% |
| 2025-06-04 | 8.27 | 8.32 | -0.01 | -0.12% | 8.27 | 8.39 | 83389 | 6938.12 | 0.87% |
| 2025-06-03 | 8.40 | 8.33 | -0.16 | -1.88% | 8.27 | 8.40 | 131058 | 10902.76 | 1.38% |
| 2025-05-30 | 8.45 | 8.49 | 0.02 | 0.24% | 8.35 | 8.53 | 135317 | 11424.61 | 1.42% |
| 2025-05-29 | 8.28 | 8.47 | 0.11 | 1.32% | 8.23 | 8.57 | 153546 | 12918.88 | 1.61% |
| 2025-05-28 | 8.49 | 8.36 | -0.09 | -1.07% | 8.35 | 8.53 | 123430 | 10377.71 | 1.30% |
| 2025-05-27 | 8.52 | 8.45 | -0.20 | -2.31% | 8.30 | 8.64 | 196078 | 16541.23 | 2.06% |
| 2025-05-26 | 8.56 | 8.65 | 0.10 | 1.17% | 8.41 | 8.89 | 296651 | 25723.80 | 3.11% |
| 2025-05-23 | 8.55 | 8.55 | -0.02 | -0.23% | 8.45 | 8.95 | 272048 | 23597.64 | 2.85% |
| 2025-05-22 | 8.65 | 8.57 | -0.15 | -1.72% | 8.53 | 8.78 | 167999 | 14519.88 | 1.76% |
| 2025-05-21 | 8.80 | 8.72 | -0.15 | -1.69% | 8.68 | 8.83 | 179397 | 15686.25 | 1.88% |
| 2025-05-20 | 8.92 | 8.87 | -0.04 | -0.45% | 8.72 | 8.95 | 354828 | 31343.01 | 3.72% |
| 2025-05-19 | 8.43 | 8.91 | 0.49 | 5.82% | 8.37 | 9.06 | 522445 | 45987.84 | 5.48% |
| 2025-05-16 | 8.13 | 8.42 | 0.34 | 4.21% | 8.03 | 8.57 | 385894 | 32126.68 | 4.05% |
| 2025-05-15 | 8.15 | 8.08 | -0.07 | -0.86% | 8.07 | 8.18 | 95926 | 7770.07 | 1.01% |
| 2025-05-14 | 8.10 | 8.15 | -0.01 | -0.12% | 8.03 | 8.20 | 124650 | 10102.05 | 1.31% |
| 2025-05-13 | 8.32 | 8.16 | -0.07 | -0.85% | 8.04 | 8.39 | 222244 | 18117.68 | 2.33% |
| 2025-05-12 | 8.23 | 8.23 | 0.02 | 0.24% | 8.17 | 8.31 | 175043 | 14387.96 | 1.84% |
| 2025-05-09 | 8.20 | 8.21 | 0.00 | 0.00% | 8.07 | 8.48 | 284497 | 23490.62 | 2.98% |
| 2025-05-08 | 8.30 | 8.21 | -0.04 | -0.48% | 8.18 | 8.30 | 154266 | 12687.31 | 1.62% |
| 2025-05-07 | 8.38 | 8.25 | -0.03 | -0.36% | 8.17 | 8.53 | 230915 | 19297.29 | 2.42% |
| 2025-05-06 | 8.26 | 8.28 | 0.12 | 1.47% | 8.20 | 8.33 | 174679 | 14425.40 | 1.83% |
| 2025-04-30 | 8.17 | 8.16 | -0.11 | -1.33% | 8.13 | 8.31 | 209970 | 17198.25 | 2.20% |
| 2025-04-29 | 8.21 | 8.27 | 0.12 | 1.47% | 8.09 | 8.34 | 188177 | 15492.60 | 1.97% |
| 2025-04-28 | 8.80 | 8.15 | -0.84 | -9.34% | 8.12 | 8.93 | 478849 | 40085.86 | 5.02% |
| 2025-04-25 | 9.08 | 8.99 | 0.08 | 0.90% | 8.85 | 9.18 | 557277 | 50186.43 | 5.85% |
| 2025-04-24 | 8.38 | 8.91 | 0.53 | 6.32% | 8.38 | 9.22 | 879312 | 79984.97 | 9.23% |
| 2025-04-23 | 8.43 | 8.38 | -0.03 | -0.36% | 8.34 | 8.47 | 212751 | 17875.52 | 2.23% |
| 2025-04-22 | 8.40 | 8.41 | -0.06 | -0.71% | 8.29 | 8.49 | 251620 | 21047.88 | 2.64% |
| 2025-04-21 | 8.15 | 8.47 | 0.29 | 3.55% | 8.13 | 8.47 | 334738 | 27948.41 | 3.51% |
| 2025-04-18 | 8.11 | 8.18 | -0.01 | -0.12% | 8.02 | 8.34 | 349085 | 28501.24 | 3.66% |
| 2025-04-17 | 8.39 | 8.19 | -0.12 | -1.44% | 8.17 | 8.52 | 641346 | 53574.66 | 6.73% |
| 2025-04-16 | 7.56 | 8.31 | 0.76 | 10.07% | 7.55 | 8.31 | 300347 | 24345.29 | 3.15% |
| 2025-04-15 | 7.43 | 7.55 | 0.13 | 1.75% | 7.40 | 7.59 | 170133 | 12761.48 | 1.79% |
| 2025-04-14 | 7.18 | 7.42 | 0.29 | 4.07% | 7.18 | 7.66 | 233962 | 17514.02 | 2.45% |
| 2025-04-11 | 6.99 | 7.13 | 0.05 | 0.71% | 6.99 | 7.22 | 137912 | 9848.72 | 1.45% |
| 2025-04-10 | 7.01 | 7.08 | 0.16 | 2.31% | 6.97 | 7.21 | 171285 | 12145.89 | 1.81% |
| 2025-04-09 | 6.58 | 6.92 | 0.24 | 3.59% | 6.22 | 6.99 | 236839 | 15752.00 | 2.51% |
| 2025-04-08 | 6.80 | 6.68 | -0.45 | -6.31% | 6.45 | 6.97 | 260817 | 17434.59 | 2.76% |
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。
