| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.25 | 5.19 | 0.06 | 1.17% | 5.12 | 5.36 | 792274 | 41309.87 | 3.16% |
| 2026-02-02 | 5.25 | 5.13 | -0.17 | -3.21% | 5.09 | 5.31 | 860713 | 44545.68 | 3.44% |
| 2026-01-30 | 5.49 | 5.30 | -0.31 | -5.53% | 5.21 | 5.54 | 1268338 | 67705.26 | 5.06% |
| 2026-01-29 | 5.05 | 5.61 | 0.51 | 10.00% | 5.02 | 5.61 | 1889862 | 103214.20 | 7.55% |
| 2026-01-28 | 4.93 | 5.10 | 0.16 | 3.24% | 4.93 | 5.22 | 866720 | 43833.91 | 3.46% |
| 2026-01-27 | 5.08 | 4.94 | -0.15 | -2.95% | 4.88 | 5.12 | 820955 | 40760.34 | 3.28% |
| 2026-01-26 | 5.15 | 5.09 | -0.07 | -1.36% | 5.02 | 5.32 | 1317121 | 67599.32 | 5.26% |
| 2026-01-23 | 5.35 | 5.16 | -0.28 | -5.15% | 5.13 | 5.44 | 1425951 | 74385.58 | 5.69% |
| 2026-01-22 | 5.30 | 5.44 | -0.01 | -0.18% | 5.14 | 5.62 | 2024404 | 108918.49 | 8.08% |
| 2026-01-21 | 5.20 | 5.45 | 0.33 | 6.45% | 5.15 | 5.63 | 2930697 | 161186.86 | 11.70% |
| 2026-01-20 | 4.64 | 5.12 | 0.47 | 10.11% | 4.62 | 5.12 | 897090 | 45151.82 | 3.58% |
| 2026-01-19 | 4.51 | 4.65 | 0.16 | 3.56% | 4.45 | 4.69 | 471902 | 21703.84 | 1.88% |
| 2026-01-16 | 4.61 | 4.49 | -0.11 | -2.39% | 4.48 | 4.63 | 372158 | 16848.89 | 1.49% |
| 2026-01-15 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.65 | 250667 | 11532.45 | 1.00% |
| 2026-01-14 | 4.65 | 4.56 | -0.10 | -2.15% | 4.51 | 4.71 | 417749 | 19282.88 | 1.67% |
| 2026-01-13 | 4.73 | 4.66 | -0.07 | -1.48% | 4.65 | 4.74 | 328789 | 15415.32 | 1.31% |
| 2026-01-12 | 4.76 | 4.73 | -0.04 | -0.84% | 4.68 | 4.83 | 394769 | 18662.42 | 1.58% |
| 2026-01-09 | 4.75 | 4.77 | -0.01 | -0.21% | 4.73 | 4.87 | 460509 | 22094.24 | 1.84% |
| 2026-01-08 | 4.53 | 4.78 | 0.21 | 4.60% | 4.50 | 4.82 | 674864 | 31614.03 | 2.69% |
| 2026-01-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.53 | 4.65 | 439561 | 20179.82 | 1.76% |
| 2026-01-06 | 4.47 | 4.56 | 0.07 | 1.56% | 4.46 | 4.61 | 396908 | 18110.67 | 1.58% |
| 2026-01-05 | 4.45 | 4.49 | 0.04 | 0.90% | 4.43 | 4.56 | 355690 | 16002.46 | 1.42% |
| 2025-12-31 | 4.29 | 4.45 | 0.17 | 3.97% | 4.27 | 4.55 | 518387 | 22893.95 | 2.07% |
| 2025-12-30 | 4.32 | 4.28 | -0.06 | -1.38% | 4.26 | 4.33 | 173541 | 7448.53 | 0.69% |
| 2025-12-29 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.43 | 282064 | 12326.26 | 1.13% |
| 2025-12-26 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.38 | 174398 | 7592.85 | 0.70% |
| 2025-12-25 | 4.32 | 4.34 | 0.04 | 0.93% | 4.30 | 4.34 | 129141 | 5587.48 | 0.52% |
| 2025-12-24 | 4.28 | 4.30 | 0.01 | 0.23% | 4.26 | 4.32 | 108736 | 4668.62 | 0.43% |
| 2025-12-23 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.37 | 211667 | 9140.75 | 0.85% |
| 2025-12-22 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.38 | 186687 | 8135.80 | 0.75% |
| 2025-12-19 | 4.31 | 4.35 | 0.05 | 1.16% | 4.29 | 4.40 | 264879 | 11547.95 | 1.06% |
| 2025-12-18 | 4.31 | 4.30 | -0.01 | -0.23% | 4.28 | 4.32 | 116861 | 5028.10 | 0.47% |
| 2025-12-17 | 4.27 | 4.31 | 0.02 | 0.47% | 4.25 | 4.34 | 161378 | 6921.10 | 0.64% |
| 2025-12-16 | 4.28 | 4.29 | 0.02 | 0.47% | 4.24 | 4.32 | 150431 | 6429.75 | 0.60% |
| 2025-12-15 | 4.26 | 4.27 | -0.01 | -0.23% | 4.24 | 4.31 | 115146 | 4925.92 | 0.46% |
| 2025-12-12 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.32 | 132016 | 5670.75 | 0.53% |
| 2025-12-11 | 4.38 | 4.27 | -0.09 | -2.06% | 4.27 | 4.38 | 178356 | 7672.69 | 0.71% |
| 2025-12-10 | 4.32 | 4.36 | 0.05 | 1.16% | 4.27 | 4.41 | 278973 | 12091.43 | 1.11% |
| 2025-12-09 | 4.38 | 4.31 | -0.08 | -1.82% | 4.31 | 4.38 | 152811 | 6611.78 | 0.61% |
| 2025-12-08 | 4.42 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 150404 | 6636.21 | 0.60% |
| 2025-12-05 | 4.37 | 4.40 | 0.01 | 0.23% | 4.31 | 4.41 | 197005 | 8578.25 | 0.79% |
| 2025-12-04 | 4.39 | 4.39 | 0.00 | 0.00% | 4.36 | 4.46 | 164972 | 7250.32 | 0.66% |
| 2025-12-03 | 4.44 | 4.39 | -0.05 | -1.13% | 4.36 | 4.44 | 150497 | 6609.30 | 0.60% |
| 2025-12-02 | 4.35 | 4.44 | 0.08 | 1.83% | 4.32 | 4.45 | 261640 | 11492.81 | 1.04% |
| 2025-12-01 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.38 | 252930 | 10991.81 | 1.01% |
| 2025-11-28 | 4.38 | 4.32 | -0.04 | -0.92% | 4.27 | 4.39 | 292311 | 12612.30 | 1.17% |
| 2025-11-27 | 4.38 | 4.36 | -0.02 | -0.46% | 4.30 | 4.40 | 167288 | 7287.79 | 0.67% |
| 2025-11-26 | 4.43 | 4.38 | -0.04 | -0.90% | 4.36 | 4.46 | 178446 | 7858.09 | 0.71% |
| 2025-11-25 | 4.43 | 4.42 | 0.01 | 0.23% | 4.38 | 4.46 | 159683 | 7069.77 | 0.64% |
| 2025-11-24 | 4.44 | 4.41 | -0.02 | -0.45% | 4.39 | 4.48 | 176966 | 7847.95 | 0.71% |
| 2025-11-21 | 4.57 | 4.43 | -0.17 | -3.70% | 4.42 | 4.61 | 337302 | 15146.50 | 1.35% |
| 2025-11-20 | 4.59 | 4.60 | 0.02 | 0.44% | 4.52 | 4.65 | 215746 | 9890.41 | 0.86% |
| 2025-11-19 | 4.67 | 4.58 | -0.09 | -1.93% | 4.57 | 4.70 | 234653 | 10822.77 | 0.94% |
| 2025-11-18 | 4.75 | 4.67 | -0.10 | -2.10% | 4.61 | 4.79 | 348702 | 16259.64 | 1.39% |
| 2025-11-17 | 4.74 | 4.77 | 0.01 | 0.21% | 4.72 | 4.80 | 191522 | 9111.91 | 0.76% |
| 2025-11-14 | 4.77 | 4.76 | -0.01 | -0.21% | 4.75 | 4.83 | 269487 | 12927.40 | 1.08% |
| 2025-11-13 | 4.79 | 4.77 | -0.01 | -0.21% | 4.73 | 4.79 | 203991 | 9703.93 | 0.81% |
| 2025-11-12 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.81 | 173938 | 8297.27 | 0.69% |
| 2025-11-11 | 4.69 | 4.79 | 0.09 | 1.91% | 4.69 | 4.82 | 381273 | 18164.93 | 1.52% |
| 2025-11-10 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.70 | 251986 | 11753.81 | 1.01% |
| 2025-11-07 | 4.65 | 4.62 | -0.02 | -0.43% | 4.61 | 4.67 | 180248 | 8351.49 | 0.72% |
| 2025-11-06 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 156487 | 7255.58 | 0.62% |
| 2025-11-05 | 4.60 | 4.64 | 0.00 | 0.00% | 4.60 | 4.66 | 188608 | 8732.43 | 0.75% |
| 2025-11-04 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 248547 | 11575.52 | 0.99% |
| 2025-11-03 | 4.70 | 4.70 | 0.02 | 0.43% | 4.65 | 4.71 | 235053 | 11010.38 | 0.94% |
| 2025-10-31 | 4.72 | 4.68 | 0.00 | 0.00% | 4.66 | 4.78 | 298533 | 14039.12 | 1.19% |
| 2025-10-30 | 4.75 | 4.68 | -0.05 | -1.06% | 4.68 | 4.79 | 266470 | 12559.33 | 1.06% |
| 2025-10-29 | 4.73 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 252679 | 11928.74 | 1.01% |
| 2025-10-28 | 4.80 | 4.76 | -0.01 | -0.21% | 4.74 | 4.80 | 207593 | 9894.78 | 0.83% |
| 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% |
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。
