| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 4.30 | 4.01 | -0.44 | -9.89% | 4.01 | 4.35 | 505331 | 20883.54 | 2.00% |
| 2025-04-03 | 4.38 | 4.45 | 0.05 | 1.14% | 4.38 | 4.62 | 387649 | 17462.40 | 1.53% |
| 2025-04-02 | 4.35 | 4.40 | 0.04 | 0.92% | 4.33 | 4.41 | 181982 | 7973.26 | 0.72% |
| 2025-04-01 | 4.50 | 4.36 | -0.14 | -3.11% | 4.30 | 4.50 | 420449 | 18299.79 | 1.66% |
| 2025-03-31 | 4.46 | 4.50 | -0.04 | -0.88% | 4.40 | 4.59 | 541711 | 24402.90 | 2.14% |
| 2025-03-28 | 4.49 | 4.54 | 0.05 | 1.11% | 4.45 | 4.56 | 284351 | 12814.26 | 1.12% |
| 2025-03-27 | 4.44 | 4.49 | 0.06 | 1.35% | 4.41 | 4.49 | 222182 | 9912.06 | 0.88% |
| 2025-03-26 | 4.41 | 4.43 | 0.00 | 0.00% | 4.39 | 4.48 | 183595 | 8138.09 | 0.73% |
| 2025-03-25 | 4.41 | 4.43 | 0.01 | 0.23% | 4.38 | 4.47 | 259855 | 11501.04 | 1.03% |
| 2025-03-24 | 4.31 | 4.42 | 0.11 | 2.55% | 4.27 | 4.44 | 402934 | 17648.10 | 1.59% |
| 2025-03-21 | 4.29 | 4.31 | 0.01 | 0.23% | 4.27 | 4.34 | 231519 | 9967.42 | 0.92% |
| 2025-03-20 | 4.26 | 4.30 | 0.06 | 1.42% | 4.25 | 4.35 | 210644 | 9070.09 | 0.83% |
| 2025-03-19 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.25 | 117239 | 4957.17 | 0.46% |
| 2025-03-18 | 4.27 | 4.25 | -0.01 | -0.23% | 4.20 | 4.28 | 183862 | 7771.13 | 0.73% |
| 2025-03-17 | 4.25 | 4.26 | 0.04 | 0.95% | 4.24 | 4.34 | 272710 | 11705.96 | 1.08% |
| 2025-03-14 | 4.10 | 4.22 | 0.11 | 2.68% | 4.09 | 4.23 | 326055 | 13642.19 | 1.29% |
| 2025-03-13 | 4.11 | 4.11 | 0.00 | 0.00% | 4.07 | 4.14 | 178812 | 7337.71 | 0.71% |
| 2025-03-12 | 4.14 | 4.11 | -0.01 | -0.24% | 4.09 | 4.14 | 161519 | 6648.39 | 0.64% |
| 2025-03-11 | 4.08 | 4.12 | 0.02 | 0.49% | 4.06 | 4.12 | 161911 | 6622.93 | 0.64% |
| 2025-03-10 | 4.16 | 4.10 | -0.04 | -0.97% | 4.09 | 4.18 | 199557 | 8222.52 | 0.79% |
| 2025-03-07 | 4.24 | 4.14 | -0.10 | -2.36% | 4.12 | 4.24 | 248176 | 10285.93 | 0.98% |
| 2025-03-06 | 4.16 | 4.24 | 0.09 | 2.17% | 4.12 | 4.25 | 319979 | 13429.81 | 1.26% |
| 2025-03-05 | 4.29 | 4.15 | -0.12 | -2.81% | 4.10 | 4.29 | 410309 | 17054.37 | 1.62% |
| 2025-03-04 | 4.40 | 4.27 | -0.14 | -3.17% | 4.25 | 4.40 | 355770 | 15298.75 | 1.41% |
| 2025-03-03 | 4.43 | 4.41 | -0.02 | -0.45% | 4.39 | 4.52 | 251631 | 11190.11 | 0.99% |
| 2025-02-28 | 4.49 | 4.43 | -0.05 | -1.12% | 4.41 | 4.54 | 421382 | 18847.62 | 1.67% |
| 2025-02-27 | 4.43 | 4.48 | 0.04 | 0.90% | 4.41 | 4.52 | 340811 | 15199.26 | 1.35% |
| 2025-02-26 | 4.38 | 4.44 | 0.08 | 1.83% | 4.37 | 4.55 | 330328 | 14699.92 | 1.31% |
| 2025-02-25 | 4.40 | 4.36 | -0.08 | -1.80% | 4.34 | 4.45 | 199495 | 8750.86 | 0.79% |
| 2025-02-24 | 4.35 | 4.44 | 0.09 | 2.07% | 4.35 | 4.47 | 347422 | 15355.71 | 1.37% |
| 2025-02-21 | 4.33 | 4.35 | 0.01 | 0.23% | 4.29 | 4.42 | 288815 | 12545.82 | 1.14% |
| 2025-02-20 | 4.36 | 4.34 | -0.01 | -0.23% | 4.29 | 4.37 | 190527 | 8234.21 | 0.75% |
| 2025-02-19 | 4.28 | 4.35 | 0.07 | 1.64% | 4.27 | 4.37 | 171732 | 7413.82 | 0.68% |
| 2025-02-18 | 4.38 | 4.28 | -0.10 | -2.28% | 4.27 | 4.38 | 177423 | 7640.58 | 0.70% |
| 2025-02-17 | 4.35 | 4.38 | 0.03 | 0.69% | 4.30 | 4.48 | 311191 | 13613.21 | 1.23% |
| 2025-02-14 | 4.42 | 4.35 | -0.07 | -1.58% | 4.29 | 4.42 | 277011 | 12002.31 | 1.10% |
| 2025-02-13 | 4.35 | 4.42 | 0.06 | 1.38% | 4.32 | 4.50 | 375388 | 16593.82 | 1.48% |
| 2025-02-12 | 4.23 | 4.36 | 0.13 | 3.07% | 4.22 | 4.37 | 275245 | 11789.69 | 1.09% |
| 2025-02-11 | 4.32 | 4.23 | -0.08 | -1.86% | 4.18 | 4.34 | 220044 | 9282.12 | 0.87% |
| 2025-02-10 | 4.26 | 4.31 | 0.08 | 1.89% | 4.25 | 4.33 | 226168 | 9721.03 | 0.89% |
| 2025-02-07 | 4.16 | 4.23 | 0.07 | 1.68% | 4.13 | 4.30 | 272997 | 11600.17 | 1.08% |
| 2025-02-06 | 4.18 | 4.16 | -0.02 | -0.48% | 4.11 | 4.20 | 208574 | 8680.04 | 0.82% |
| 2025-02-05 | 4.20 | 4.18 | 0.02 | 0.48% | 4.15 | 4.23 | 163005 | 6819.66 | 0.64% |
| 2025-01-27 | 4.19 | 4.16 | 0.00 | 0.00% | 4.16 | 4.27 | 166437 | 7013.07 | 0.66% |
| 2025-01-24 | 4.17 | 4.16 | -0.04 | -0.95% | 4.13 | 4.22 | 188354 | 7860.06 | 0.74% |
| 2025-01-23 | 4.13 | 4.20 | 0.10 | 2.44% | 4.13 | 4.26 | 322031 | 13511.65 | 1.27% |
| 2025-01-22 | 4.21 | 4.10 | -0.15 | -3.53% | 4.08 | 4.22 | 240282 | 9932.78 | 0.95% |
| 2025-01-21 | 4.19 | 4.25 | 0.08 | 1.92% | 4.16 | 4.36 | 488744 | 20900.85 | 1.93% |
| 2025-01-20 | 4.30 | 4.17 | -0.12 | -2.80% | 4.14 | 4.31 | 339832 | 14227.65 | 1.34% |
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。
