| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.78 | 4.75 | -0.05 | -1.04% | 4.73 | 4.80 | 87721 | 4174.38 | 0.55% |
| 2025-05-15 | 4.85 | 4.80 | -0.07 | -1.44% | 4.77 | 4.87 | 116884 | 5612.41 | 0.73% |
| 2025-05-14 | 4.73 | 4.87 | 0.13 | 2.74% | 4.70 | 4.94 | 216952 | 10487.77 | 1.36% |
| 2025-05-13 | 4.80 | 4.74 | -0.03 | -0.63% | 4.71 | 4.81 | 101110 | 4801.99 | 0.64% |
| 2025-05-12 | 4.74 | 4.77 | 0.05 | 1.06% | 4.70 | 4.80 | 104303 | 4951.40 | 0.66% |
| 2025-05-09 | 4.78 | 4.72 | -0.05 | -1.05% | 4.67 | 4.78 | 99217 | 4676.97 | 0.62% |
| 2025-05-08 | 4.72 | 4.77 | 0.04 | 0.85% | 4.68 | 4.81 | 156351 | 7414.88 | 0.98% |
| 2025-05-07 | 4.80 | 4.73 | 0.04 | 0.85% | 4.70 | 4.88 | 215675 | 10293.63 | 1.36% |
| 2025-05-06 | 4.51 | 4.69 | 0.23 | 5.16% | 4.49 | 4.69 | 202159 | 9367.27 | 1.27% |
| 2025-04-30 | 4.47 | 4.46 | 0.03 | 0.68% | 4.44 | 4.56 | 129955 | 5863.55 | 0.82% |
| 2025-04-29 | 4.56 | 4.43 | -0.15 | -3.28% | 4.42 | 4.61 | 245972 | 11036.24 | 1.55% |
| 2025-04-28 | 4.66 | 4.58 | -0.08 | -1.72% | 4.57 | 4.66 | 137752 | 6333.37 | 0.87% |
| 2025-04-25 | 4.63 | 4.66 | 0.03 | 0.65% | 4.63 | 4.75 | 114339 | 5362.81 | 0.72% |
| 2025-04-24 | 4.70 | 4.63 | -0.08 | -1.70% | 4.61 | 4.71 | 120749 | 5623.34 | 0.76% |
| 2025-04-23 | 4.76 | 4.71 | -0.05 | -1.05% | 4.70 | 4.85 | 202154 | 9622.27 | 1.27% |
| 2025-04-22 | 4.62 | 4.76 | 0.14 | 3.03% | 4.61 | 4.87 | 315023 | 15016.65 | 1.98% |
| 2025-04-21 | 4.61 | 4.62 | -0.03 | -0.65% | 4.54 | 4.71 | 186791 | 8653.32 | 1.17% |
| 2025-04-18 | 4.63 | 4.65 | 0.02 | 0.43% | 4.60 | 4.71 | 168635 | 7840.83 | 1.06% |
| 2025-04-17 | 4.60 | 4.63 | -0.06 | -1.28% | 4.59 | 4.68 | 208035 | 9658.22 | 1.31% |
| 2025-04-16 | 4.66 | 4.69 | -0.31 | -6.20% | 4.57 | 4.79 | 456862 | 21268.85 | 2.87% |
| 2025-04-15 | 5.04 | 5.00 | -0.09 | -1.77% | 4.93 | 5.19 | 453029 | 22869.39 | 2.85% |
| 2025-04-14 | 4.66 | 5.09 | 0.46 | 9.94% | 4.65 | 5.09 | 338898 | 16555.73 | 2.13% |
| 2025-04-11 | 4.63 | 4.63 | -0.04 | -0.86% | 4.62 | 4.69 | 106110 | 4937.46 | 0.67% |
| 2025-04-10 | 4.64 | 4.67 | 0.09 | 1.97% | 4.61 | 4.75 | 153891 | 7225.78 | 0.97% |
| 2025-04-09 | 4.47 | 4.58 | 0.05 | 1.10% | 4.29 | 4.63 | 191228 | 8574.73 | 1.20% |
| 2025-04-08 | 4.58 | 4.53 | 0.01 | 0.22% | 4.43 | 4.61 | 218369 | 9846.83 | 1.37% |
| 2025-04-07 | 4.85 | 4.52 | -0.50 | -9.96% | 4.52 | 4.88 | 264413 | 12245.00 | 1.66% |
| 2025-04-03 | 4.91 | 5.02 | 0.07 | 1.41% | 4.90 | 5.06 | 163407 | 8183.25 | 1.03% |
| 2025-04-02 | 4.89 | 4.95 | 0.05 | 1.02% | 4.88 | 4.97 | 110979 | 5471.53 | 0.70% |
| 2025-04-01 | 4.93 | 4.90 | -0.02 | -0.41% | 4.88 | 4.97 | 158842 | 7820.39 | 1.00% |
| 2025-03-31 | 5.07 | 4.92 | -0.22 | -4.28% | 4.85 | 5.17 | 312952 | 15621.92 | 1.97% |
| 2025-03-28 | 5.00 | 5.14 | 0.14 | 2.80% | 4.97 | 5.14 | 321036 | 16282.83 | 2.02% |
| 2025-03-27 | 4.95 | 5.00 | 0.05 | 1.01% | 4.90 | 5.04 | 139351 | 6944.65 | 0.88% |
| 2025-03-26 | 4.94 | 4.95 | 0.00 | 0.00% | 4.94 | 4.98 | 82256 | 4077.85 | 0.52% |
| 2025-03-25 | 4.95 | 4.95 | 0.00 | 0.00% | 4.90 | 4.97 | 117051 | 5784.33 | 0.74% |
| 2025-03-24 | 4.94 | 4.95 | -0.02 | -0.40% | 4.87 | 5.01 | 132688 | 6535.92 | 0.83% |
| 2025-03-21 | 5.01 | 4.97 | -0.08 | -1.58% | 4.94 | 5.07 | 153410 | 7673.83 | 0.96% |
| 2025-03-20 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.10 | 128662 | 6509.67 | 0.81% |
| 2025-03-19 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 137299 | 6984.19 | 0.86% |
| 2025-03-18 | 5.12 | 5.09 | -0.02 | -0.39% | 5.05 | 5.17 | 211691 | 10784.54 | 1.33% |
| 2025-03-17 | 5.14 | 5.11 | -0.09 | -1.73% | 5.10 | 5.20 | 290973 | 14944.82 | 1.83% |
| 2025-03-14 | 4.85 | 5.20 | 0.34 | 7.00% | 4.85 | 5.35 | 513246 | 26542.58 | 3.23% |
| 2025-03-13 | 4.90 | 4.86 | -0.04 | -0.82% | 4.81 | 4.95 | 118981 | 5788.11 | 0.75% |
| 2025-03-12 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.96 | 119809 | 5866.33 | 0.75% |
| 2025-03-11 | 4.82 | 4.86 | 0.01 | 0.21% | 4.79 | 4.86 | 86627 | 4183.38 | 0.54% |
| 2025-03-10 | 4.87 | 4.85 | -0.04 | -0.82% | 4.82 | 4.89 | 93920 | 4553.82 | 0.59% |
| 2025-03-07 | 5.04 | 4.89 | -0.16 | -3.17% | 4.86 | 5.05 | 171771 | 8469.94 | 1.08% |
| 2025-03-06 | 4.86 | 5.05 | 0.21 | 4.34% | 4.82 | 5.05 | 208118 | 10334.28 | 1.31% |
| 2025-03-05 | 4.88 | 4.84 | -0.02 | -0.41% | 4.76 | 4.88 | 112496 | 5411.02 | 0.71% |
| 2025-03-04 | 4.79 | 4.86 | 0.05 | 1.04% | 4.78 | 4.88 | 80370 | 3888.90 | 0.51% |
| 2025-03-03 | 4.83 | 4.81 | -0.02 | -0.41% | 4.79 | 4.92 | 104184 | 5057.38 | 0.66% |
| 2025-02-28 | 4.95 | 4.83 | -0.13 | -2.62% | 4.82 | 5.01 | 149668 | 7316.76 | 0.94% |
| 2025-02-27 | 5.00 | 4.96 | -0.04 | -0.80% | 4.89 | 5.07 | 141972 | 7054.89 | 0.89% |
| 2025-02-26 | 4.92 | 5.00 | 0.09 | 1.83% | 4.91 | 5.00 | 114755 | 5686.35 | 0.72% |
| 2025-02-25 | 4.93 | 4.91 | -0.06 | -1.21% | 4.89 | 4.98 | 97793 | 4825.92 | 0.61% |
| 2025-02-24 | 5.00 | 4.97 | -0.05 | -1.00% | 4.96 | 5.05 | 109497 | 5466.46 | 0.69% |
| 2025-02-21 | 4.97 | 5.02 | 0.07 | 1.41% | 4.86 | 5.03 | 122032 | 6058.86 | 0.77% |
| 2025-02-20 | 4.95 | 4.95 | -0.02 | -0.40% | 4.90 | 4.98 | 98611 | 4874.67 | 0.62% |
| 2025-02-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 99946 | 4940.39 | 0.63% |
| 2025-02-18 | 5.08 | 4.92 | -0.16 | -3.15% | 4.89 | 5.08 | 138196 | 6886.48 | 0.87% |
| 2025-02-17 | 5.10 | 5.08 | 0.02 | 0.40% | 5.05 | 5.16 | 135664 | 6916.14 | 0.85% |
| 2025-02-14 | 5.06 | 5.06 | -0.01 | -0.20% | 5.01 | 5.10 | 97119 | 4906.70 | 0.61% |
| 2025-02-13 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.13 | 108026 | 5489.68 | 0.68% |
| 2025-02-12 | 5.04 | 5.11 | 0.07 | 1.39% | 5.00 | 5.12 | 116153 | 5875.30 | 0.73% |
| 2025-02-11 | 5.12 | 5.04 | -0.09 | -1.75% | 5.01 | 5.15 | 111742 | 5638.87 | 0.70% |
| 2025-02-10 | 5.10 | 5.13 | 0.04 | 0.79% | 5.09 | 5.19 | 137403 | 7061.40 | 0.86% |
| 2025-02-07 | 4.99 | 5.09 | 0.10 | 2.00% | 4.96 | 5.16 | 176441 | 8945.11 | 1.11% |
| 2025-02-06 | 4.88 | 4.99 | 0.10 | 2.04% | 4.82 | 5.00 | 109139 | 5374.06 | 0.69% |
| 2025-02-05 | 4.88 | 4.89 | 0.09 | 1.88% | 4.84 | 4.93 | 148145 | 7245.62 | 0.93% |
| 2025-01-27 | 4.90 | 4.80 | -0.08 | -1.64% | 4.79 | 5.00 | 131786 | 6454.61 | 0.83% |
| 2025-01-24 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.93 | 118554 | 5772.92 | 0.75% |
| 2025-01-23 | 4.88 | 4.86 | 0.08 | 1.67% | 4.86 | 5.08 | 246653 | 12205.70 | 1.55% |
| 2025-01-22 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.81 | 84088 | 4005.78 | 0.53% |
| 2025-01-21 | 4.90 | 4.81 | -0.07 | -1.43% | 4.78 | 4.93 | 97864 | 4724.67 | 0.62% |
| 2025-01-20 | 4.90 | 4.88 | 0.02 | 0.41% | 4.85 | 4.96 | 102868 | 5046.42 | 0.65% |
| 2025-01-17 | 4.90 | 4.86 | -0.04 | -0.82% | 4.83 | 4.92 | 80121 | 3908.25 | 0.50% |
| 2025-01-16 | 4.87 | 4.90 | 0.05 | 1.03% | 4.85 | 5.01 | 136324 | 6703.96 | 0.86% |
| 2025-01-15 | 4.80 | 4.85 | 0.02 | 0.41% | 4.78 | 4.88 | 123893 | 5980.02 | 0.78% |
| 2025-01-14 | 4.68 | 4.83 | 0.18 | 3.87% | 4.68 | 4.84 | 153390 | 7330.37 | 0.96% |
| 2025-01-13 | 4.61 | 4.65 | 0.01 | 0.22% | 4.50 | 4.67 | 121143 | 5569.46 | 0.76% |
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。
