| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.43 | 4.54 | 294688 | 13226.48 | 1.18% |
| 2026-03-24 | 4.41 | 4.45 | 0.09 | 2.06% | 4.34 | 4.46 | 292462 | 12904.83 | 1.17% |
| 2026-03-23 | 4.48 | 4.36 | -0.18 | -3.96% | 4.33 | 4.53 | 519922 | 23016.47 | 2.08% |
| 2026-03-20 | 4.63 | 4.54 | -0.07 | -1.52% | 4.53 | 4.68 | 343640 | 15777.11 | 1.37% |
| 2026-03-19 | 4.73 | 4.61 | -0.17 | -3.56% | 4.58 | 4.77 | 477722 | 22245.86 | 1.91% |
| 2026-03-18 | 4.96 | 4.78 | -0.22 | -4.40% | 4.76 | 4.97 | 660954 | 31895.45 | 2.64% |
| 2026-03-17 | 4.96 | 5.00 | 0.06 | 1.21% | 4.95 | 5.15 | 861431 | 43490.58 | 3.44% |
| 2026-03-16 | 4.90 | 4.94 | 0.06 | 1.23% | 4.89 | 5.07 | 508261 | 25208.80 | 2.03% |
| 2026-03-13 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 5.01 | 514053 | 25347.28 | 2.05% |
| 2026-03-12 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.89 | 346231 | 16796.92 | 1.38% |
| 2026-03-11 | 4.81 | 4.84 | 0.04 | 0.83% | 4.72 | 4.87 | 492761 | 23709.39 | 1.97% |
| 2026-03-10 | 4.86 | 4.80 | -0.04 | -0.83% | 4.78 | 4.89 | 458669 | 22111.05 | 1.83% |
| 2026-03-09 | 4.79 | 4.84 | 0.01 | 0.21% | 4.72 | 4.85 | 440667 | 21042.99 | 1.76% |
| 2026-03-06 | 4.74 | 4.83 | 0.07 | 1.47% | 4.72 | 4.85 | 464207 | 22285.61 | 1.85% |
| 2026-03-05 | 4.80 | 4.76 | 0.01 | 0.21% | 4.72 | 4.82 | 406039 | 19338.33 | 1.62% |
| 2026-03-04 | 4.75 | 4.75 | -0.04 | -0.84% | 4.69 | 4.85 | 445147 | 21178.37 | 1.78% |
| 2026-03-03 | 4.99 | 4.79 | -0.19 | -3.82% | 4.78 | 5.02 | 732205 | 35575.36 | 2.92% |
| 2026-03-02 | 5.07 | 4.98 | -0.19 | -3.68% | 4.93 | 5.08 | 782173 | 39143.60 | 3.12% |
| 2026-02-27 | 5.24 | 5.17 | -0.12 | -2.27% | 5.15 | 5.29 | 962133 | 49933.00 | 3.84% |
| 2026-02-26 | 5.65 | 5.29 | -0.34 | -6.04% | 5.23 | 5.77 | 1857492 | 100703.84 | 7.42% |
| 2026-02-25 | 5.22 | 5.63 | 0.51 | 9.96% | 5.22 | 5.63 | 993669 | 55630.54 | 3.97% |
| 2026-02-24 | 5.19 | 5.12 | -0.01 | -0.19% | 5.09 | 5.24 | 520699 | 26809.76 | 2.08% |
| 2026-02-13 | 5.27 | 5.13 | -0.15 | -2.84% | 5.11 | 5.32 | 534250 | 27701.92 | 2.13% |
| 2026-02-12 | 5.29 | 5.28 | 0.00 | 0.00% | 5.26 | 5.43 | 502493 | 26780.97 | 2.01% |
| 2026-02-11 | 5.31 | 5.28 | -0.04 | -0.75% | 5.25 | 5.36 | 415191 | 22024.69 | 1.66% |
| 2026-02-10 | 5.46 | 5.32 | -0.15 | -2.74% | 5.29 | 5.46 | 542611 | 28945.04 | 2.17% |
| 2026-02-09 | 5.51 | 5.47 | -0.01 | -0.18% | 5.40 | 5.59 | 750103 | 41099.96 | 3.00% |
| 2026-02-06 | 5.58 | 5.48 | -0.16 | -2.84% | 5.48 | 5.68 | 702072 | 39034.15 | 2.80% |
| 2026-02-05 | 5.52 | 5.64 | 0.09 | 1.62% | 5.46 | 5.78 | 1065032 | 59801.32 | 4.25% |
| 2026-02-04 | 5.15 | 5.55 | 0.36 | 6.94% | 5.09 | 5.65 | 1443338 | 77804.54 | 5.76% |
| 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% |
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。
