| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 2.80 | 2.76 | -0.03 | -1.08% | 2.75 | 2.80 | 269626 | 7459.43 | 0.49% |
| 2025-04-14 | 2.76 | 2.79 | 0.05 | 1.82% | 2.75 | 2.82 | 483239 | 13415.37 | 0.88% |
| 2025-04-11 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.77 | 312364 | 8577.96 | 0.57% |
| 2025-04-10 | 2.79 | 2.75 | 0.00 | 0.00% | 2.75 | 2.80 | 427600 | 11860.46 | 0.78% |
| 2025-04-09 | 2.61 | 2.75 | 0.11 | 4.17% | 2.57 | 2.77 | 754175 | 20232.83 | 1.38% |
| 2025-04-08 | 2.61 | 2.64 | 0.03 | 1.15% | 2.56 | 2.66 | 751223 | 19656.50 | 1.37% |
| 2025-04-07 | 2.80 | 2.61 | -0.29 | -10.00% | 2.61 | 2.81 | 607041 | 16187.86 | 1.11% |
| 2025-04-03 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 311591 | 9035.29 | 0.57% |
| 2025-04-02 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 284256 | 8217.76 | 0.52% |
| 2025-04-01 | 2.86 | 2.86 | 0.00 | 0.00% | 2.84 | 2.88 | 300632 | 8605.88 | 0.55% |
| 2025-03-31 | 2.92 | 2.86 | -0.08 | -2.72% | 2.84 | 2.95 | 383446 | 11055.28 | 0.70% |
| 2025-03-28 | 2.96 | 2.94 | 0.00 | 0.00% | 2.92 | 2.97 | 295272 | 8694.98 | 0.54% |
| 2025-03-27 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.98 | 401949 | 11844.09 | 0.73% |
| 2025-03-26 | 2.93 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 300952 | 8834.12 | 0.55% |
| 2025-03-25 | 2.92 | 2.94 | 0.04 | 1.38% | 2.90 | 2.97 | 358121 | 10519.05 | 0.65% |
| 2025-03-24 | 2.93 | 2.90 | -0.04 | -1.36% | 2.86 | 2.94 | 427299 | 12384.78 | 0.78% |
| 2025-03-21 | 2.98 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 447317 | 13294.67 | 0.82% |
| 2025-03-20 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.04 | 355515 | 10689.24 | 0.65% |
| 2025-03-19 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 294716 | 8896.49 | 0.54% |
| 2025-03-18 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.08 | 347234 | 10537.10 | 0.63% |
| 2025-03-17 | 3.11 | 3.06 | -0.02 | -0.65% | 3.05 | 3.15 | 570095 | 17592.24 | 1.04% |
| 2025-03-14 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.13 | 928082 | 28467.79 | 1.70% |
| 2025-03-13 | 3.02 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 395955 | 11805.66 | 0.72% |
| 2025-03-12 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 382740 | 11533.57 | 0.70% |
| 2025-03-11 | 2.95 | 3.00 | 0.03 | 1.01% | 2.92 | 3.01 | 457448 | 13583.82 | 0.84% |
| 2025-03-10 | 2.98 | 2.97 | -0.01 | -0.34% | 2.93 | 3.01 | 438586 | 12983.95 | 0.80% |
| 2025-03-07 | 3.08 | 2.98 | -0.11 | -3.56% | 2.97 | 3.09 | 699319 | 21069.40 | 1.28% |
| 2025-03-06 | 3.06 | 3.09 | 0.03 | 0.98% | 3.01 | 3.11 | 608838 | 18705.15 | 1.11% |
| 2025-03-05 | 3.08 | 3.06 | -0.01 | -0.33% | 3.01 | 3.09 | 377784 | 11459.37 | 0.69% |
| 2025-03-04 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 352016 | 10779.78 | 0.64% |
| 2025-03-03 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.11 | 379501 | 11633.32 | 0.69% |
| 2025-02-28 | 3.21 | 3.07 | -0.16 | -4.95% | 3.05 | 3.26 | 782409 | 24463.10 | 1.43% |
| 2025-02-27 | 3.26 | 3.23 | -0.03 | -0.92% | 3.17 | 3.28 | 475125 | 15281.64 | 0.87% |
| 2025-02-26 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.27 | 461685 | 14890.30 | 0.84% |
| 2025-02-25 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.21 | 353153 | 11245.25 | 0.65% |
| 2025-02-24 | 3.26 | 3.20 | -0.08 | -2.44% | 3.19 | 3.29 | 598045 | 19255.17 | 1.09% |
| 2025-02-21 | 3.26 | 3.28 | 0.01 | 0.31% | 3.21 | 3.31 | 508999 | 16638.97 | 0.93% |
| 2025-02-20 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.29 | 367155 | 11978.62 | 0.67% |
| 2025-02-19 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.31 | 373318 | 12231.10 | 0.68% |
| 2025-02-18 | 3.38 | 3.26 | -0.13 | -3.83% | 3.24 | 3.39 | 535353 | 17721.81 | 0.98% |
| 2025-02-17 | 3.37 | 3.39 | 0.04 | 1.19% | 3.32 | 3.44 | 546726 | 18480.26 | 1.00% |
| 2025-02-14 | 3.35 | 3.35 | -0.01 | -0.30% | 3.31 | 3.39 | 354548 | 11837.13 | 0.65% |
| 2025-02-13 | 3.38 | 3.36 | -0.02 | -0.59% | 3.33 | 3.40 | 457137 | 15362.34 | 0.84% |
| 2025-02-12 | 3.30 | 3.38 | 0.07 | 2.11% | 3.29 | 3.39 | 443607 | 14760.07 | 0.81% |
| 2025-02-11 | 3.40 | 3.31 | -0.09 | -2.65% | 3.29 | 3.41 | 482169 | 16033.67 | 0.88% |
| 2025-02-10 | 3.42 | 3.40 | -0.01 | -0.29% | 3.39 | 3.45 | 434506 | 14834.49 | 0.79% |
| 2025-02-07 | 3.32 | 3.41 | 0.09 | 2.71% | 3.32 | 3.46 | 719693 | 24514.86 | 1.32% |
| 2025-02-06 | 3.27 | 3.32 | 0.04 | 1.22% | 3.24 | 3.34 | 415834 | 13721.01 | 0.76% |
| 2025-02-05 | 3.30 | 3.28 | 0.01 | 0.31% | 3.26 | 3.31 | 275491 | 9046.70 | 0.50% |
| 2025-01-27 | 3.33 | 3.27 | -0.04 | -1.21% | 3.27 | 3.39 | 437516 | 14535.20 | 0.80% |
| 2025-01-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 372000 | 12322.25 | 0.68% |
| 2025-01-23 | 3.30 | 3.30 | 0.06 | 1.85% | 3.29 | 3.44 | 713859 | 24022.55 | 1.31% |
| 2025-01-22 | 3.28 | 3.24 | -0.05 | -1.52% | 3.21 | 3.28 | 272561 | 8830.48 | 0.50% |
| 2025-01-21 | 3.32 | 3.29 | -0.02 | -0.60% | 3.25 | 3.34 | 332965 | 10958.49 | 0.61% |
| 2025-01-20 | 3.34 | 3.31 | 0.00 | 0.00% | 3.30 | 3.38 | 312825 | 10443.60 | 0.57% |
| 2025-01-17 | 3.31 | 3.31 | 0.00 | 0.00% | 3.28 | 3.34 | 308460 | 10217.88 | 0.56% |
| 2025-01-16 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.39 | 384183 | 12786.84 | 0.70% |
| 2025-01-15 | 3.29 | 3.30 | -0.01 | -0.30% | 3.26 | 3.32 | 398629 | 13125.94 | 0.73% |
| 2025-01-14 | 3.19 | 3.31 | 0.13 | 4.09% | 3.19 | 3.32 | 490670 | 16064.54 | 0.90% |
| 2025-01-13 | 3.14 | 3.18 | 0.03 | 0.95% | 3.10 | 3.20 | 323854 | 10240.52 | 0.59% |
| 2025-01-10 | 3.23 | 3.15 | -0.07 | -2.17% | 3.15 | 3.25 | 292295 | 9350.87 | 0.53% |
| 2025-01-09 | 3.21 | 3.22 | -0.03 | -0.92% | 3.19 | 3.26 | 296930 | 9565.89 | 0.54% |
| 2025-01-08 | 3.29 | 3.25 | -0.05 | -1.52% | 3.14 | 3.29 | 493594 | 15858.67 | 0.90% |
| 2025-01-07 | 3.23 | 3.30 | 0.09 | 2.80% | 3.22 | 3.33 | 462246 | 15123.68 | 0.85% |
| 2025-01-06 | 3.20 | 3.21 | 0.01 | 0.31% | 3.14 | 3.24 | 437271 | 13973.38 | 0.80% |
| 2025-01-03 | 3.33 | 3.20 | -0.14 | -4.19% | 3.19 | 3.35 | 559464 | 18189.05 | 1.02% |
| 2025-01-02 | 3.48 | 3.34 | -0.16 | -4.57% | 3.25 | 3.52 | 657120 | 22381.77 | 1.20% |
| 2024-12-31 | 3.66 | 3.50 | -0.15 | -4.11% | 3.50 | 3.68 | 500847 | 17870.85 | 0.92% |
| 2024-12-30 | 3.70 | 3.65 | -0.05 | -1.35% | 3.62 | 3.71 | 337980 | 12317.63 | 0.62% |
| 2024-12-27 | 3.70 | 3.70 | 0.03 | 0.82% | 3.68 | 3.80 | 523207 | 19581.45 | 0.96% |
| 2024-12-26 | 3.64 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 242215 | 8902.54 | 0.44% |
| 2024-12-25 | 3.63 | 3.66 | 0.01 | 0.27% | 3.55 | 3.66 | 453800 | 16359.26 | 0.83% |
| 2024-12-24 | 3.68 | 3.65 | -0.04 | -1.08% | 3.63 | 3.71 | 493042 | 18033.68 | 0.90% |
| 2024-12-23 | 3.78 | 3.69 | -0.12 | -3.15% | 3.68 | 3.79 | 622196 | 23186.10 | 1.14% |
| 2024-12-20 | 3.72 | 3.81 | 0.09 | 2.42% | 3.72 | 3.91 | 697693 | 26605.96 | 1.28% |
| 2024-12-19 | 3.71 | 3.72 | -0.01 | -0.27% | 3.68 | 3.80 | 623673 | 23297.64 | 1.14% |
| 2024-12-18 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.79 | 389481 | 14600.00 | 0.71% |
| 2024-12-17 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 543710 | 20410.05 | 0.99% |
| 2024-12-16 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.88 | 583842 | 22388.26 | 1.07% |
| 2024-12-13 | 3.95 | 3.88 | -0.11 | -2.76% | 3.86 | 4.04 | 972272 | 37998.00 | 1.78% |
建元信托(600816)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。
