| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.55 | 5.35 | -0.25 | -4.46% | 5.34 | 5.60 | 168852 | 9161.63 | 1.06% |
| 2025-11-20 | 5.60 | 5.60 | 0.03 | 0.54% | 5.54 | 5.64 | 119974 | 6708.30 | 0.75% |
| 2025-11-19 | 5.71 | 5.57 | -0.16 | -2.79% | 5.55 | 5.75 | 141180 | 7928.79 | 0.89% |
| 2025-11-18 | 5.80 | 5.73 | -0.06 | -1.04% | 5.69 | 5.81 | 118836 | 6812.25 | 0.75% |
| 2025-11-17 | 5.83 | 5.79 | -0.03 | -0.52% | 5.76 | 5.84 | 114013 | 6602.25 | 0.72% |
| 2025-11-14 | 5.79 | 5.82 | 0.00 | 0.00% | 5.76 | 5.88 | 176885 | 10340.28 | 1.11% |
| 2025-11-13 | 5.74 | 5.82 | 0.08 | 1.39% | 5.71 | 5.83 | 183345 | 10594.65 | 1.15% |
| 2025-11-12 | 5.76 | 5.74 | -0.02 | -0.35% | 5.70 | 5.78 | 102644 | 5893.30 | 0.65% |
| 2025-11-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.72 | 5.77 | 107222 | 6163.34 | 0.67% |
| 2025-11-10 | 5.69 | 5.76 | 0.07 | 1.23% | 5.67 | 5.76 | 144879 | 8299.97 | 0.91% |
| 2025-11-07 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.71 | 88355 | 5021.06 | 0.56% |
| 2025-11-06 | 5.72 | 5.68 | -0.02 | -0.35% | 5.67 | 5.74 | 99061 | 5637.47 | 0.62% |
| 2025-11-05 | 5.64 | 5.70 | 0.01 | 0.18% | 5.62 | 5.74 | 119296 | 6799.37 | 0.75% |
| 2025-11-04 | 5.67 | 5.69 | 0.00 | 0.00% | 5.66 | 5.70 | 126950 | 7202.87 | 0.80% |
| 2025-11-03 | 5.63 | 5.69 | 0.07 | 1.25% | 5.60 | 5.69 | 139547 | 7884.64 | 0.88% |
| 2025-10-31 | 5.59 | 5.62 | 0.03 | 0.54% | 5.57 | 5.65 | 124069 | 6977.70 | 0.78% |
| 2025-10-30 | 5.75 | 5.59 | -0.16 | -2.78% | 5.57 | 5.76 | 201225 | 11369.67 | 1.27% |
| 2025-10-29 | 5.65 | 5.75 | 0.11 | 1.95% | 5.62 | 5.77 | 204527 | 11681.44 | 1.29% |
| 2025-10-28 | 5.65 | 5.64 | -0.01 | -0.18% | 5.61 | 5.68 | 114788 | 6473.08 | 0.72% |
| 2025-10-27 | 5.64 | 5.65 | 0.02 | 0.36% | 5.62 | 5.68 | 143741 | 8119.90 | 0.90% |
| 2025-10-24 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.69 | 126261 | 7112.05 | 0.79% |
| 2025-10-23 | 5.60 | 5.67 | 0.06 | 1.07% | 5.56 | 5.68 | 138091 | 7767.91 | 0.87% |
| 2025-10-22 | 5.59 | 5.61 | -0.02 | -0.36% | 5.59 | 5.64 | 84370 | 4739.26 | 0.53% |
| 2025-10-21 | 5.53 | 5.63 | 0.11 | 1.99% | 5.50 | 5.65 | 150188 | 8415.09 | 0.94% |
| 2025-10-20 | 5.48 | 5.52 | 0.07 | 1.28% | 5.47 | 5.54 | 89818 | 4945.95 | 0.56% |
| 2025-10-17 | 5.57 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 135310 | 7472.74 | 0.85% |
| 2025-10-16 | 5.61 | 5.56 | -0.07 | -1.24% | 5.54 | 5.62 | 101765 | 5667.24 | 0.64% |
| 2025-10-15 | 5.56 | 5.63 | 0.05 | 0.90% | 5.53 | 5.65 | 148943 | 8320.40 | 0.94% |
| 2025-10-14 | 5.50 | 5.58 | 0.08 | 1.45% | 5.50 | 5.63 | 226675 | 12645.55 | 1.43% |
| 2025-10-13 | 5.48 | 5.50 | -0.12 | -2.14% | 5.46 | 5.53 | 202780 | 11149.22 | 1.28% |
| 2025-10-10 | 5.59 | 5.62 | 0.02 | 0.36% | 5.56 | 5.66 | 137905 | 7754.90 | 0.87% |
| 2025-10-09 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.62 | 126845 | 7083.21 | 0.80% |
| 2025-09-30 | 5.71 | 5.60 | -0.11 | -1.93% | 5.59 | 5.71 | 162856 | 9168.60 | 1.02% |
| 2025-09-29 | 5.58 | 5.71 | 0.14 | 2.51% | 5.48 | 5.79 | 229365 | 12962.56 | 1.44% |
| 2025-09-26 | 5.57 | 5.57 | -0.01 | -0.18% | 5.56 | 5.63 | 96087 | 5376.45 | 0.60% |
| 2025-09-25 | 5.60 | 5.58 | -0.05 | -0.89% | 5.55 | 5.65 | 122303 | 6847.89 | 0.77% |
| 2025-09-24 | 5.55 | 5.63 | 0.06 | 1.08% | 5.54 | 5.65 | 128774 | 7221.27 | 0.81% |
| 2025-09-23 | 5.70 | 5.57 | -0.15 | -2.62% | 5.50 | 5.70 | 187552 | 10438.00 | 1.18% |
| 2025-09-22 | 5.72 | 5.72 | 0.01 | 0.18% | 5.65 | 5.75 | 131187 | 7465.91 | 0.82% |
| 2025-09-19 | 5.83 | 5.71 | -0.14 | -2.39% | 5.71 | 5.85 | 188856 | 10887.10 | 1.19% |
| 2025-09-18 | 6.05 | 5.85 | -0.25 | -4.10% | 5.81 | 6.06 | 455574 | 27023.67 | 2.86% |
| 2025-09-17 | 5.90 | 6.10 | 0.20 | 3.39% | 5.86 | 6.16 | 528538 | 31898.01 | 3.32% |
| 2025-09-16 | 5.76 | 5.90 | 0.13 | 2.25% | 5.76 | 6.01 | 300539 | 17728.68 | 1.89% |
| 2025-09-15 | 5.78 | 5.77 | -0.02 | -0.35% | 5.74 | 5.82 | 133968 | 7733.18 | 0.84% |
| 2025-09-12 | 5.80 | 5.79 | -0.03 | -0.52% | 5.79 | 5.85 | 205358 | 11954.12 | 1.29% |
| 2025-09-11 | 5.74 | 5.82 | 0.07 | 1.22% | 5.69 | 5.83 | 214755 | 12387.95 | 1.35% |
| 2025-09-10 | 5.78 | 5.75 | -0.04 | -0.69% | 5.74 | 5.81 | 109195 | 6298.65 | 0.69% |
| 2025-09-09 | 5.80 | 5.79 | -0.02 | -0.34% | 5.75 | 5.83 | 159750 | 9243.09 | 1.00% |
| 2025-09-08 | 5.79 | 5.81 | 0.00 | 0.00% | 5.74 | 5.84 | 185069 | 10716.20 | 1.16% |
| 2025-09-05 | 5.72 | 5.81 | 0.08 | 1.40% | 5.65 | 5.81 | 184261 | 10564.00 | 1.16% |
| 2025-09-04 | 5.73 | 5.73 | 0.02 | 0.35% | 5.64 | 5.80 | 224391 | 12867.30 | 1.41% |
| 2025-09-03 | 5.90 | 5.71 | -0.16 | -2.73% | 5.69 | 5.93 | 229847 | 13287.89 | 1.45% |
| 2025-09-02 | 6.05 | 5.87 | -0.19 | -3.14% | 5.84 | 6.05 | 321436 | 19002.71 | 2.02% |
| 2025-09-01 | 5.99 | 6.06 | 0.06 | 1.00% | 5.97 | 6.08 | 227509 | 13736.33 | 1.43% |
| 2025-08-29 | 6.10 | 6.00 | -0.10 | -1.64% | 5.98 | 6.16 | 305993 | 18549.40 | 1.92% |
| 2025-08-28 | 6.05 | 6.10 | 0.04 | 0.66% | 5.94 | 6.16 | 412022 | 24975.38 | 2.59% |
| 2025-08-27 | 6.28 | 6.06 | -0.22 | -3.50% | 6.06 | 6.34 | 515937 | 32108.63 | 3.24% |
| 2025-08-26 | 6.28 | 6.28 | -0.06 | -0.95% | 6.23 | 6.36 | 383457 | 24130.75 | 2.41% |
| 2025-08-25 | 6.43 | 6.34 | -0.08 | -1.25% | 6.28 | 6.43 | 725539 | 46053.02 | 4.56% |
| 2025-08-22 | 6.28 | 6.42 | 0.07 | 1.10% | 6.18 | 6.50 | 980742 | 62028.91 | 6.17% |
| 2025-08-21 | 6.24 | 6.35 | 0.15 | 2.42% | 6.23 | 6.50 | 957793 | 60903.49 | 6.02% |
| 2025-08-20 | 6.22 | 6.20 | -0.04 | -0.64% | 6.08 | 6.22 | 441422 | 27141.31 | 2.78% |
| 2025-08-19 | 6.23 | 6.24 | -0.01 | -0.16% | 6.16 | 6.28 | 420552 | 26150.19 | 2.64% |
| 2025-08-18 | 6.18 | 6.25 | 0.02 | 0.32% | 6.12 | 6.30 | 521670 | 32442.46 | 3.28% |
| 2025-08-15 | 6.09 | 6.23 | 0.11 | 1.80% | 6.04 | 6.28 | 557827 | 34564.64 | 3.51% |
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。
