| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.20 | 4.29 | 0.05 | 1.18% | 4.17 | 4.39 | 433962 | 18676.71 | 1.72% |
| 2025-01-16 | 4.27 | 4.24 | -0.03 | -0.70% | 4.20 | 4.35 | 209943 | 8950.69 | 0.83% |
| 2025-01-15 | 4.25 | 4.27 | 0.02 | 0.47% | 4.17 | 4.30 | 226867 | 9622.74 | 0.90% |
| 2025-01-14 | 4.17 | 4.25 | 0.09 | 2.16% | 4.13 | 4.28 | 293797 | 12420.69 | 1.16% |
| 2025-01-13 | 3.96 | 4.16 | 0.16 | 4.00% | 3.92 | 4.17 | 308474 | 12595.81 | 1.22% |
| 2025-01-10 | 4.09 | 4.00 | -0.08 | -1.96% | 4.00 | 4.14 | 193195 | 7824.99 | 0.76% |
| 2025-01-09 | 4.09 | 4.08 | -0.03 | -0.73% | 4.04 | 4.13 | 199688 | 8155.18 | 0.79% |
| 2025-01-08 | 4.11 | 4.11 | -0.01 | -0.24% | 3.98 | 4.12 | 295337 | 11965.47 | 1.17% |
| 2025-01-07 | 4.15 | 4.12 | 0.00 | 0.00% | 4.07 | 4.19 | 333729 | 13714.73 | 1.32% |
| 2025-01-06 | 4.22 | 4.12 | -0.10 | -2.37% | 4.08 | 4.22 | 375042 | 15514.32 | 1.48% |
| 2025-01-03 | 4.35 | 4.22 | -0.12 | -2.76% | 4.20 | 4.37 | 249617 | 10651.11 | 0.99% |
| 2025-01-02 | 4.44 | 4.34 | -0.11 | -2.47% | 4.29 | 4.56 | 299818 | 13268.79 | 1.19% |
| 2024-12-31 | 4.53 | 4.45 | -0.10 | -2.20% | 4.45 | 4.58 | 210642 | 9484.89 | 0.83% |
| 2024-12-30 | 4.60 | 4.55 | -0.04 | -0.87% | 4.48 | 4.60 | 348453 | 15744.43 | 1.38% |
| 2024-12-27 | 4.52 | 4.59 | 0.07 | 1.55% | 4.50 | 4.67 | 270642 | 12469.72 | 1.07% |
| 2024-12-26 | 4.54 | 4.52 | 0.00 | 0.00% | 4.48 | 4.57 | 156588 | 7089.72 | 0.62% |
| 2024-12-25 | 4.60 | 4.52 | -0.09 | -1.95% | 4.47 | 4.61 | 239630 | 10828.12 | 0.95% |
| 2024-12-24 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.63 | 176060 | 8087.35 | 0.70% |
| 2024-12-23 | 4.66 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 286105 | 13160.59 | 1.13% |
| 2024-12-20 | 4.74 | 4.67 | -0.08 | -1.68% | 4.66 | 4.77 | 245854 | 11536.29 | 0.97% |
| 2024-12-19 | 4.81 | 4.75 | -0.08 | -1.66% | 4.68 | 4.81 | 260502 | 12331.00 | 1.03% |
| 2024-12-18 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.86 | 167901 | 8101.57 | 0.66% |
| 2024-12-17 | 4.83 | 4.81 | -0.04 | -0.82% | 4.79 | 4.88 | 235996 | 11384.42 | 0.93% |
| 2024-12-16 | 4.92 | 4.85 | -0.06 | -1.22% | 4.80 | 4.96 | 327457 | 15956.29 | 1.29% |
| 2024-12-13 | 5.17 | 4.91 | -0.28 | -5.39% | 4.90 | 5.17 | 612634 | 30444.75 | 2.42% |
| 2024-12-12 | 5.13 | 5.19 | 0.01 | 0.19% | 5.06 | 5.26 | 399590 | 20598.70 | 1.58% |
| 2024-12-11 | 4.94 | 5.18 | 0.24 | 4.86% | 4.91 | 5.24 | 627630 | 32361.39 | 2.48% |
| 2024-12-10 | 5.39 | 4.94 | -0.06 | -1.20% | 4.93 | 5.40 | 778206 | 39654.65 | 3.08% |
| 2024-12-09 | 5.23 | 5.00 | -0.23 | -4.40% | 4.98 | 5.26 | 452976 | 22931.06 | 1.79% |
| 2024-12-06 | 5.23 | 5.23 | 0.01 | 0.19% | 5.16 | 5.35 | 280381 | 14727.40 | 1.11% |
| 2024-12-05 | 5.15 | 5.22 | 0.05 | 0.97% | 5.06 | 5.23 | 296046 | 15263.76 | 1.17% |
| 2024-12-04 | 5.32 | 5.17 | -0.17 | -3.18% | 5.14 | 5.35 | 380577 | 19951.18 | 1.50% |
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。
