| 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 | 4.36 | 4.37 | 0.02 | 0.46% | 4.35 | 4.47 | 295242 | 12987.71 | 1.17% |
| 2025-07-31 | 4.51 | 4.35 | -0.17 | -3.76% | 4.33 | 4.52 | 491624 | 21612.21 | 1.94% |
| 2025-07-30 | 4.59 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 277694 | 12651.98 | 1.10% |
| 2025-07-29 | 4.53 | 4.61 | 0.07 | 1.54% | 4.49 | 4.61 | 294947 | 13461.84 | 1.17% |
| 2025-07-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 257804 | 11683.71 | 1.02% |
| 2025-07-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 261769 | 11949.17 | 1.03% |
| 2025-07-24 | 4.48 | 4.55 | 0.05 | 1.11% | 4.46 | 4.57 | 259548 | 11765.29 | 1.03% |
| 2025-07-23 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.59 | 268167 | 12163.34 | 1.06% |
| 2025-07-22 | 4.52 | 4.55 | 0.03 | 0.66% | 4.45 | 4.55 | 297210 | 13383.48 | 1.17% |
| 2025-07-21 | 4.42 | 4.52 | 0.10 | 2.26% | 4.41 | 4.60 | 402654 | 18131.07 | 1.59% |
| 2025-07-18 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 199600 | 8813.39 | 0.79% |
| 2025-07-17 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 214396 | 9484.16 | 0.85% |
| 2025-07-16 | 4.55 | 4.44 | -0.07 | -1.55% | 4.42 | 4.62 | 397278 | 17798.28 | 1.57% |
| 2025-07-15 | 4.52 | 4.51 | 0.05 | 1.12% | 4.38 | 4.55 | 504815 | 22507.56 | 2.00% |
| 2025-07-14 | 4.58 | 4.46 | -0.12 | -2.62% | 4.43 | 4.60 | 372243 | 16704.40 | 1.47% |
| 2025-07-11 | 4.60 | 4.58 | -0.02 | -0.43% | 4.54 | 4.63 | 356861 | 16382.67 | 1.41% |
| 2025-07-10 | 4.36 | 4.60 | 0.22 | 5.02% | 4.36 | 4.65 | 735785 | 33172.48 | 2.91% |
| 2025-07-09 | 4.41 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 239230 | 10484.93 | 0.95% |
| 2025-07-08 | 4.32 | 4.39 | 0.08 | 1.86% | 4.29 | 4.40 | 354270 | 15445.64 | 1.40% |
| 2025-07-07 | 4.25 | 4.31 | 0.07 | 1.65% | 4.23 | 4.34 | 265712 | 11445.04 | 1.05% |
| 2025-07-04 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 173720 | 7380.09 | 0.69% |
| 2025-07-03 | 4.27 | 4.25 | -0.02 | -0.47% | 4.25 | 4.32 | 206787 | 8859.83 | 0.82% |
| 2025-07-02 | 4.23 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 237469 | 10102.68 | 0.94% |
| 2025-07-01 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 246210 | 10443.85 | 0.97% |
| 2025-06-30 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.33 | 154446 | 6636.37 | 0.61% |
| 2025-06-27 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.37 | 191903 | 8290.81 | 0.76% |
| 2025-06-26 | 4.35 | 4.30 | -0.06 | -1.38% | 4.30 | 4.36 | 213646 | 9238.74 | 0.84% |
| 2025-06-25 | 4.27 | 4.36 | 0.10 | 2.35% | 4.26 | 4.37 | 300156 | 12985.57 | 1.19% |
| 2025-06-24 | 4.21 | 4.26 | 0.06 | 1.43% | 4.20 | 4.29 | 162313 | 6912.54 | 0.64% |
| 2025-06-23 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.21 | 157043 | 6573.97 | 0.62% |
| 2025-06-20 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.31 | 192959 | 8196.27 | 0.76% |
| 2025-06-19 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.29 | 200544 | 8540.60 | 0.79% |
| 2025-06-18 | 4.37 | 4.26 | -0.10 | -2.29% | 4.23 | 4.37 | 222047 | 9469.29 | 0.88% |
| 2025-06-17 | 4.37 | 4.36 | -0.01 | -0.23% | 4.30 | 4.38 | 187647 | 8146.32 | 0.74% |
| 2025-06-16 | 4.18 | 4.37 | 0.19 | 4.55% | 4.18 | 4.38 | 524677 | 22658.23 | 2.07% |
| 2025-06-13 | 4.26 | 4.18 | -0.08 | -1.88% | 4.17 | 4.26 | 212172 | 8909.96 | 0.84% |
| 2025-06-12 | 4.26 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 155873 | 6621.46 | 0.62% |
| 2025-06-11 | 4.20 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 214391 | 9125.28 | 0.85% |
| 2025-06-10 | 4.23 | 4.21 | -0.02 | -0.47% | 4.17 | 4.28 | 196384 | 8301.48 | 0.78% |
| 2025-06-09 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.24 | 136276 | 5755.07 | 0.54% |
| 2025-06-06 | 4.24 | 4.23 | -0.01 | -0.24% | 4.20 | 4.28 | 158456 | 6702.60 | 0.63% |
| 2025-06-05 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.29 | 150661 | 6397.09 | 0.60% |
| 2025-06-04 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.26 | 196795 | 8317.66 | 0.78% |
| 2025-06-03 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.23 | 165569 | 6943.06 | 0.65% |
| 2025-05-30 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 124319 | 5256.59 | 0.49% |
| 2025-05-29 | 4.21 | 4.23 | 0.04 | 0.95% | 4.19 | 4.25 | 134769 | 5700.08 | 0.53% |
| 2025-05-28 | 4.24 | 4.19 | -0.06 | -1.41% | 4.18 | 4.25 | 152249 | 6387.37 | 0.60% |
| 2025-05-27 | 4.21 | 4.25 | 0.03 | 0.71% | 4.19 | 4.25 | 163108 | 6883.96 | 0.64% |
| 2025-05-26 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.22 | 137567 | 5772.87 | 0.54% |
| 2025-05-23 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.26 | 187400 | 7911.30 | 0.74% |
| 2025-05-22 | 4.34 | 4.25 | -0.09 | -2.07% | 4.24 | 4.35 | 232773 | 9955.38 | 0.92% |
| 2025-05-21 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.37 | 144869 | 6293.44 | 0.57% |
| 2025-05-20 | 4.37 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 162401 | 7036.66 | 0.64% |
| 2025-05-19 | 4.30 | 4.36 | 0.05 | 1.16% | 4.30 | 4.42 | 302727 | 13211.62 | 1.20% |
| 2025-05-16 | 4.33 | 4.31 | 0.01 | 0.23% | 4.28 | 4.36 | 199935 | 8615.87 | 0.79% |
| 2025-05-15 | 4.33 | 4.30 | -0.05 | -1.15% | 4.29 | 4.36 | 170948 | 7377.99 | 0.68% |
| 2025-05-14 | 4.35 | 4.35 | 0.00 | 0.00% | 4.28 | 4.38 | 319711 | 13798.14 | 1.26% |
| 2025-05-13 | 4.40 | 4.35 | -0.04 | -0.91% | 4.34 | 4.41 | 244563 | 10687.59 | 0.97% |
| 2025-05-12 | 4.39 | 4.39 | 0.01 | 0.23% | 4.35 | 4.41 | 225525 | 9879.83 | 0.89% |
| 2025-05-09 | 4.45 | 4.38 | -0.08 | -1.79% | 4.34 | 4.47 | 277174 | 12166.76 | 1.10% |
| 2025-05-08 | 4.44 | 4.46 | -0.01 | -0.22% | 4.42 | 4.52 | 316037 | 14115.77 | 1.25% |
| 2025-05-07 | 4.50 | 4.47 | 0.05 | 1.13% | 4.45 | 4.74 | 600838 | 27417.94 | 2.38% |
| 2025-05-06 | 4.47 | 4.42 | -0.04 | -0.90% | 4.38 | 4.49 | 503190 | 22171.21 | 1.99% |
| 2025-04-30 | 4.43 | 4.46 | 0.04 | 0.90% | 4.43 | 4.60 | 494446 | 22294.67 | 1.95% |
| 2025-04-29 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.45 | 380756 | 16756.93 | 1.51% |
| 2025-04-28 | 4.60 | 4.37 | -0.33 | -7.02% | 4.28 | 4.67 | 986683 | 43649.58 | 3.90% |
| 2025-04-25 | 5.00 | 4.70 | -0.30 | -6.00% | 4.69 | 5.14 | 1222404 | 59890.67 | 4.83% |
| 2025-04-24 | 4.76 | 5.00 | 0.21 | 4.38% | 4.76 | 5.04 | 783698 | 38589.25 | 3.10% |
| 2025-04-23 | 4.83 | 4.79 | -0.21 | -4.20% | 4.77 | 4.91 | 733497 | 35359.07 | 2.90% |
| 2025-04-22 | 4.73 | 5.00 | 0.26 | 5.49% | 4.68 | 5.05 | 1030496 | 50709.09 | 4.07% |
| 2025-04-21 | 4.78 | 4.74 | -0.12 | -2.47% | 4.69 | 4.80 | 555779 | 26296.00 | 2.20% |
| 2025-04-18 | 4.79 | 4.86 | 0.05 | 1.04% | 4.72 | 4.90 | 1005801 | 48417.68 | 3.98% |
| 2025-04-17 | 4.45 | 4.81 | 0.36 | 8.09% | 4.42 | 4.90 | 1137192 | 54387.77 | 4.50% |
| 2025-04-16 | 4.44 | 4.45 | 0.02 | 0.45% | 4.38 | 4.56 | 320728 | 14308.02 | 1.27% |
| 2025-04-15 | 4.47 | 4.43 | -0.05 | -1.12% | 4.39 | 4.48 | 204709 | 9046.69 | 0.81% |
| 2025-04-14 | 4.51 | 4.48 | -0.04 | -0.88% | 4.45 | 4.57 | 338089 | 15218.68 | 1.34% |
| 2025-04-11 | 4.44 | 4.52 | 0.04 | 0.89% | 4.37 | 4.60 | 460026 | 20613.10 | 1.82% |
| 2025-04-10 | 4.45 | 4.48 | -0.02 | -0.44% | 4.40 | 4.55 | 434851 | 19409.79 | 1.72% |
| 2025-04-09 | 4.24 | 4.50 | 0.20 | 4.65% | 4.14 | 4.53 | 585704 | 25637.70 | 2.32% |
| 2025-04-08 | 4.04 | 4.30 | 0.29 | 7.23% | 4.01 | 4.31 | 535379 | 22443.68 | 2.12% |
城投控股(600649)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。
