| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.78 | 4.77 | -0.01 | -0.21% | 4.74 | 4.81 | 239120 | 11405.33 | 0.95% |
| 2025-10-24 | 4.87 | 4.78 | -0.07 | -1.44% | 4.75 | 4.87 | 321972 | 15414.44 | 1.29% |
| 2025-10-23 | 4.92 | 4.85 | -0.01 | -0.21% | 4.77 | 4.93 | 324065 | 15633.13 | 1.29% |
| 2025-10-22 | 4.74 | 4.86 | 0.11 | 2.32% | 4.72 | 4.93 | 438309 | 21264.89 | 1.75% |
| 2025-10-21 | 4.62 | 4.75 | 0.13 | 2.81% | 4.61 | 4.77 | 288806 | 13624.89 | 1.15% |
| 2025-10-20 | 4.65 | 4.62 | -0.02 | -0.43% | 4.60 | 4.67 | 198008 | 9173.77 | 0.79% |
| 2025-10-17 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.75 | 234179 | 10960.08 | 0.94% |
| 2025-10-16 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.79 | 252731 | 11931.79 | 1.01% |
| 2025-10-15 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.82 | 219958 | 10467.24 | 0.88% |
| 2025-10-14 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.84 | 274854 | 13175.40 | 1.10% |
| 2025-10-13 | 4.75 | 4.77 | -0.08 | -1.65% | 4.70 | 4.78 | 301876 | 14334.97 | 1.21% |
| 2025-10-10 | 4.77 | 4.85 | 0.09 | 1.89% | 4.72 | 4.86 | 323081 | 15551.67 | 1.29% |
| 2025-10-09 | 4.74 | 4.76 | 0.00 | 0.00% | 4.62 | 4.78 | 441199 | 20768.98 | 1.76% |
| 2025-09-30 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.78 | 322107 | 15249.57 | 1.29% |
| 2025-09-29 | 4.69 | 4.70 | 0.01 | 0.21% | 4.56 | 4.72 | 314728 | 14603.83 | 1.26% |
| 2025-09-26 | 4.64 | 4.69 | 0.05 | 1.08% | 4.62 | 4.80 | 260358 | 12296.78 | 1.04% |
| 2025-09-25 | 4.71 | 4.64 | -0.09 | -1.90% | 4.63 | 4.74 | 234207 | 10928.11 | 0.94% |
| 2025-09-24 | 4.64 | 4.73 | 0.06 | 1.28% | 4.61 | 4.80 | 247179 | 11692.45 | 0.99% |
| 2025-09-23 | 4.78 | 4.67 | -0.13 | -2.71% | 4.53 | 4.79 | 347257 | 16073.04 | 1.39% |
| 2025-09-22 | 4.80 | 4.80 | -0.01 | -0.21% | 4.72 | 4.81 | 223910 | 10680.29 | 0.89% |
| 2025-09-19 | 4.83 | 4.81 | 0.01 | 0.21% | 4.70 | 4.86 | 291175 | 13904.20 | 1.16% |
| 2025-09-18 | 4.91 | 4.80 | -0.14 | -2.83% | 4.77 | 4.98 | 385203 | 18801.58 | 1.54% |
| 2025-09-17 | 4.91 | 4.94 | 0.01 | 0.20% | 4.83 | 4.95 | 281500 | 13773.87 | 1.12% |
| 2025-09-16 | 4.89 | 4.93 | 0.03 | 0.61% | 4.86 | 4.97 | 283623 | 13931.40 | 1.13% |
| 2025-09-15 | 4.92 | 4.90 | 0.00 | 0.00% | 4.77 | 4.95 | 315890 | 15316.29 | 1.26% |
| 2025-09-12 | 4.81 | 4.90 | 0.10 | 2.08% | 4.81 | 4.94 | 367845 | 17955.88 | 1.47% |
| 2025-09-11 | 4.76 | 4.80 | 0.03 | 0.63% | 4.69 | 4.81 | 248280 | 11813.22 | 0.99% |
| 2025-09-10 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.82 | 257232 | 12224.00 | 1.03% |
| 2025-09-09 | 4.65 | 4.76 | 0.13 | 2.81% | 4.61 | 4.77 | 401382 | 18948.15 | 1.60% |
| 2025-09-08 | 4.59 | 4.63 | 0.03 | 0.65% | 4.59 | 4.68 | 228625 | 10605.21 | 0.91% |
| 2025-09-05 | 4.64 | 4.60 | -0.04 | -0.86% | 4.54 | 4.64 | 246591 | 11300.06 | 0.98% |
| 2025-09-04 | 4.61 | 4.64 | 0.04 | 0.87% | 4.58 | 4.66 | 242666 | 11210.57 | 0.97% |
| 2025-09-03 | 4.75 | 4.60 | -0.13 | -2.75% | 4.58 | 4.77 | 294307 | 13683.84 | 1.18% |
| 2025-09-02 | 4.68 | 4.73 | 0.05 | 1.07% | 4.61 | 4.76 | 362280 | 16986.02 | 1.45% |
| 2025-09-01 | 4.76 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 365123 | 17111.04 | 1.46% |
| 2025-08-29 | 4.82 | 4.69 | -0.05 | -1.05% | 4.68 | 4.87 | 286047 | 13585.85 | 1.14% |
| 2025-08-28 | 4.69 | 4.74 | 0.06 | 1.28% | 4.63 | 4.80 | 222551 | 10499.93 | 0.89% |
| 2025-08-27 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.83 | 299337 | 14253.78 | 1.20% |
| 2025-08-26 | 4.84 | 4.81 | -0.08 | -1.64% | 4.77 | 4.84 | 287268 | 13813.37 | 1.15% |
| 2025-08-25 | 4.74 | 4.89 | 0.15 | 3.16% | 4.74 | 5.04 | 648426 | 31656.69 | 2.59% |
| 2025-08-22 | 4.70 | 4.74 | 0.06 | 1.28% | 4.66 | 4.74 | 229203 | 10773.11 | 0.92% |
| 2025-08-21 | 4.71 | 4.68 | -0.04 | -0.85% | 4.66 | 4.74 | 221998 | 10419.11 | 0.89% |
| 2025-08-20 | 4.68 | 4.72 | 0.03 | 0.64% | 4.66 | 4.74 | 258765 | 12159.99 | 1.03% |
| 2025-08-19 | 4.76 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 242858 | 11468.73 | 0.97% |
| 2025-08-18 | 4.70 | 4.73 | 0.05 | 1.07% | 4.63 | 4.85 | 446538 | 21073.38 | 1.78% |
| 2025-08-15 | 4.56 | 4.68 | 0.13 | 2.86% | 4.55 | 4.69 | 387754 | 18032.49 | 1.55% |
| 2025-08-14 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.69 | 315050 | 14528.74 | 1.26% |
| 2025-08-13 | 4.61 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 266246 | 12241.64 | 1.06% |
| 2025-08-12 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.63 | 290049 | 13335.56 | 1.16% |
| 2025-08-11 | 4.56 | 4.60 | 0.09 | 2.00% | 4.55 | 4.63 | 291371 | 13380.49 | 1.16% |
| 2025-08-08 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.57 | 303209 | 13693.28 | 1.21% |
| 2025-08-07 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.48 | 291165 | 12954.84 | 1.16% |
| 2025-08-06 | 4.42 | 4.41 | -0.01 | -0.23% | 4.37 | 4.47 | 276852 | 12210.78 | 1.09% |
| 2025-08-05 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.43 | 190409 | 8395.62 | 0.75% |
| 2025-08-04 | 4.37 | 4.36 | -0.01 | -0.23% | 4.31 | 4.38 | 191070 | 8303.20 | 0.76% |
| 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% |
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。
