| 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 | 5.18 | 5.22 | -0.02 | -0.38% | 5.11 | 5.23 | 654821 | 33953.67 | 4.12% |
| 2026-03-24 | 5.11 | 5.24 | 0.06 | 1.16% | 5.06 | 5.27 | 780258 | 40466.27 | 4.91% |
| 2026-03-23 | 4.95 | 5.18 | 0.10 | 1.97% | 4.93 | 5.26 | 855256 | 44077.99 | 5.38% |
| 2026-03-20 | 5.33 | 5.08 | -0.32 | -5.93% | 5.08 | 5.35 | 828139 | 42878.05 | 5.21% |
| 2026-03-19 | 5.13 | 5.40 | 0.06 | 1.12% | 5.04 | 5.70 | 1348862 | 72030.88 | 8.48% |
| 2026-03-18 | 5.00 | 5.34 | 0.22 | 4.30% | 5.00 | 5.40 | 1520454 | 79046.91 | 9.56% |
| 2026-03-17 | 4.65 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 915745 | 46082.09 | 5.76% |
| 2026-03-16 | 4.62 | 4.65 | 0.04 | 0.87% | 4.61 | 4.69 | 114809 | 5335.90 | 0.72% |
| 2026-03-13 | 4.67 | 4.61 | -0.08 | -1.71% | 4.59 | 4.68 | 164176 | 7618.91 | 1.03% |
| 2026-03-12 | 4.69 | 4.69 | -0.01 | -0.21% | 4.67 | 4.74 | 124722 | 5879.99 | 0.78% |
| 2026-03-11 | 4.68 | 4.70 | -0.01 | -0.21% | 4.65 | 4.71 | 91289 | 4274.14 | 0.57% |
| 2026-03-10 | 4.70 | 4.71 | 0.04 | 0.86% | 4.67 | 4.74 | 86256 | 4058.65 | 0.54% |
| 2026-03-09 | 4.70 | 4.67 | -0.06 | -1.27% | 4.64 | 4.72 | 121712 | 5687.79 | 0.77% |
| 2026-03-06 | 4.61 | 4.73 | 0.11 | 2.38% | 4.59 | 4.74 | 126916 | 5955.37 | 0.80% |
| 2026-03-05 | 4.63 | 4.62 | 0.04 | 0.87% | 4.61 | 4.71 | 163006 | 7575.63 | 1.02% |
| 2026-03-04 | 4.63 | 4.58 | -0.09 | -1.93% | 4.50 | 4.70 | 192744 | 8866.97 | 1.21% |
| 2026-03-03 | 4.76 | 4.67 | -0.08 | -1.68% | 4.66 | 4.81 | 159214 | 7527.86 | 1.00% |
| 2026-03-02 | 4.80 | 4.75 | -0.14 | -2.86% | 4.67 | 4.84 | 216150 | 10270.08 | 1.36% |
| 2026-02-27 | 4.81 | 4.89 | 0.07 | 1.45% | 4.78 | 4.89 | 115779 | 5617.39 | 0.73% |
| 2026-02-26 | 4.92 | 4.82 | -0.10 | -2.03% | 4.80 | 4.94 | 146375 | 7093.12 | 0.92% |
| 2026-02-25 | 4.79 | 4.92 | 0.13 | 2.71% | 4.79 | 4.96 | 206129 | 10149.88 | 1.30% |
| 2026-02-24 | 4.81 | 4.79 | 0.03 | 0.63% | 4.77 | 4.83 | 92285 | 4427.54 | 0.58% |
| 2026-02-13 | 4.82 | 4.76 | -0.06 | -1.24% | 4.76 | 4.86 | 115777 | 5569.94 | 0.73% |
| 2026-02-12 | 4.88 | 4.82 | -0.06 | -1.23% | 4.77 | 4.88 | 129190 | 6229.41 | 0.81% |
| 2026-02-11 | 4.91 | 4.88 | -0.02 | -0.41% | 4.86 | 4.91 | 98199 | 4794.16 | 0.62% |
| 2026-02-10 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 85308 | 4179.46 | 0.54% |
| 2026-02-09 | 4.88 | 4.93 | 0.10 | 2.07% | 4.87 | 4.94 | 106979 | 5255.88 | 0.67% |
| 2026-02-06 | 4.84 | 4.83 | -0.03 | -0.62% | 4.79 | 4.89 | 126344 | 6124.58 | 0.79% |
| 2026-02-05 | 4.87 | 4.86 | -0.01 | -0.21% | 4.83 | 4.91 | 119255 | 5802.68 | 0.75% |
| 2026-02-04 | 4.75 | 4.87 | 0.09 | 1.88% | 4.75 | 4.88 | 152476 | 7342.37 | 0.96% |
| 2026-02-03 | 4.72 | 4.78 | 0.06 | 1.27% | 4.72 | 4.79 | 140937 | 6710.22 | 0.89% |
| 2026-02-02 | 4.68 | 4.72 | -0.25 | -5.03% | 4.66 | 4.81 | 251951 | 11977.78 | 1.58% |
| 2026-01-30 | 5.01 | 4.97 | -0.06 | -1.19% | 4.95 | 5.05 | 171674 | 8568.13 | 1.08% |
| 2026-01-29 | 5.01 | 5.03 | 0.00 | 0.00% | 4.95 | 5.08 | 161388 | 8117.65 | 1.01% |
| 2026-01-28 | 5.07 | 5.03 | -0.05 | -0.98% | 5.03 | 5.09 | 116106 | 5863.18 | 0.73% |
| 2026-01-27 | 5.09 | 5.08 | -0.03 | -0.59% | 4.95 | 5.13 | 199838 | 10050.43 | 1.26% |
| 2026-01-26 | 5.16 | 5.11 | -0.05 | -0.97% | 5.06 | 5.21 | 196616 | 10043.12 | 1.24% |
| 2026-01-23 | 5.06 | 5.16 | 0.10 | 1.98% | 5.06 | 5.18 | 234968 | 12073.71 | 1.48% |
| 2026-01-22 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.07 | 165109 | 8326.86 | 1.04% |
| 2026-01-21 | 5.10 | 5.00 | -0.11 | -2.15% | 4.99 | 5.12 | 287348 | 14478.85 | 1.81% |
| 2026-01-20 | 5.13 | 5.11 | -0.01 | -0.20% | 5.07 | 5.17 | 192728 | 9840.78 | 1.21% |
| 2026-01-19 | 5.10 | 5.12 | 0.00 | 0.00% | 5.07 | 5.21 | 227065 | 11687.76 | 1.43% |
| 2026-01-16 | 5.50 | 5.12 | -0.43 | -7.75% | 5.12 | 5.53 | 509349 | 26710.70 | 3.20% |
| 2026-01-15 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.65 | 179934 | 10010.19 | 1.13% |
| 2026-01-14 | 5.67 | 5.64 | -0.05 | -0.88% | 5.56 | 5.79 | 338802 | 19296.47 | 2.13% |
| 2026-01-13 | 5.78 | 5.69 | -0.05 | -0.87% | 5.66 | 5.88 | 305750 | 17599.21 | 1.92% |
| 2026-01-12 | 5.66 | 5.74 | 0.08 | 1.41% | 5.65 | 5.77 | 276015 | 15777.72 | 1.74% |
| 2026-01-09 | 5.57 | 5.66 | 0.12 | 2.17% | 5.55 | 5.69 | 255708 | 14404.59 | 1.61% |
| 2026-01-08 | 5.53 | 5.54 | -0.01 | -0.18% | 5.48 | 5.58 | 132850 | 7354.77 | 0.84% |
| 2026-01-07 | 5.66 | 5.55 | -0.10 | -1.77% | 5.54 | 5.66 | 167616 | 9356.58 | 1.05% |
| 2026-01-06 | 5.47 | 5.65 | 0.16 | 2.91% | 5.47 | 5.67 | 262883 | 14793.02 | 1.65% |
| 2026-01-05 | 5.53 | 5.49 | -0.04 | -0.72% | 5.45 | 5.53 | 168934 | 9249.10 | 1.06% |
| 2025-12-31 | 5.52 | 5.53 | 0.05 | 0.91% | 5.45 | 5.57 | 124071 | 6843.43 | 0.78% |
| 2025-12-30 | 5.55 | 5.48 | -0.09 | -1.62% | 5.47 | 5.57 | 134510 | 7413.28 | 0.85% |
| 2025-12-29 | 5.52 | 5.57 | 0.02 | 0.36% | 5.50 | 5.58 | 111746 | 6199.91 | 0.70% |
| 2025-12-26 | 5.54 | 5.55 | 0.01 | 0.18% | 5.51 | 5.59 | 160008 | 8895.56 | 1.01% |
| 2025-12-25 | 5.39 | 5.54 | 0.15 | 2.78% | 5.37 | 5.59 | 225207 | 12378.92 | 1.42% |
| 2025-12-24 | 5.28 | 5.39 | 0.11 | 2.08% | 5.27 | 5.42 | 124965 | 6719.16 | 0.79% |
| 2025-12-23 | 5.35 | 5.28 | -0.07 | -1.31% | 5.28 | 5.37 | 86029 | 4572.96 | 0.54% |
| 2025-12-22 | 5.32 | 5.35 | 0.02 | 0.38% | 5.31 | 5.39 | 91378 | 4897.90 | 0.57% |
| 2025-12-19 | 5.25 | 5.33 | 0.10 | 1.91% | 5.22 | 5.35 | 153939 | 8179.45 | 0.97% |
| 2025-12-18 | 5.25 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 110840 | 5811.72 | 0.70% |
| 2025-12-17 | 5.21 | 5.27 | 0.02 | 0.38% | 5.09 | 5.31 | 207449 | 10763.05 | 1.30% |
| 2025-12-16 | 5.25 | 5.25 | 0.01 | 0.19% | 5.18 | 5.31 | 138883 | 7289.96 | 0.87% |
| 2025-12-15 | 5.21 | 5.24 | 0.01 | 0.19% | 5.18 | 5.29 | 98976 | 5193.75 | 0.62% |
| 2025-12-12 | 5.24 | 5.23 | 0.02 | 0.38% | 5.21 | 5.28 | 122176 | 6418.35 | 0.77% |
| 2025-12-11 | 5.36 | 5.21 | -0.14 | -2.62% | 5.21 | 5.37 | 174870 | 9197.17 | 1.10% |
| 2025-12-10 | 5.40 | 5.35 | -0.05 | -0.93% | 5.30 | 5.40 | 180813 | 9671.22 | 1.14% |
| 2025-12-09 | 5.51 | 5.40 | -0.13 | -2.35% | 5.40 | 5.52 | 131411 | 7160.02 | 0.83% |
| 2025-12-08 | 5.52 | 5.53 | 0.06 | 1.10% | 5.50 | 5.61 | 208585 | 11596.17 | 1.31% |
| 2025-12-05 | 5.36 | 5.47 | 0.12 | 2.24% | 5.26 | 5.50 | 203592 | 10944.47 | 1.28% |
| 2025-12-04 | 5.44 | 5.35 | -0.09 | -1.65% | 5.34 | 5.48 | 152434 | 8221.24 | 0.96% |
| 2025-12-03 | 5.48 | 5.44 | -0.03 | -0.55% | 5.43 | 5.55 | 100095 | 5482.27 | 0.63% |
| 2025-12-02 | 5.48 | 5.47 | -0.01 | -0.18% | 5.41 | 5.48 | 80142 | 4366.73 | 0.50% |
| 2025-12-01 | 5.48 | 5.48 | 0.02 | 0.37% | 5.46 | 5.59 | 129804 | 7158.92 | 0.82% |
| 2025-11-28 | 5.41 | 5.46 | 0.02 | 0.37% | 5.36 | 5.47 | 107709 | 5843.59 | 0.68% |
| 2025-11-27 | 5.44 | 5.44 | -0.01 | -0.18% | 5.43 | 5.52 | 108687 | 5944.82 | 0.68% |
| 2025-11-26 | 5.43 | 5.45 | 0.02 | 0.37% | 5.42 | 5.54 | 105992 | 5817.74 | 0.67% |
| 2025-11-25 | 5.38 | 5.43 | 0.05 | 0.93% | 5.38 | 5.49 | 111258 | 6063.90 | 0.70% |
| 2025-11-24 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 101958 | 5478.20 | 0.64% |
爱建集团(600643)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。
