| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.84 | 2.84 | -0.01 | -0.35% | 2.83 | 2.86 | 284015 | 8075.66 | 0.52% |
| 2025-12-17 | 2.84 | 2.85 | 0.00 | 0.00% | 2.79 | 2.87 | 525205 | 14826.46 | 0.96% |
| 2025-12-16 | 2.88 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 405645 | 11558.66 | 0.74% |
| 2025-12-15 | 2.88 | 2.87 | -0.01 | -0.35% | 2.85 | 2.91 | 352106 | 10134.14 | 0.64% |
| 2025-12-12 | 2.85 | 2.88 | 0.02 | 0.70% | 2.84 | 2.91 | 640459 | 18473.67 | 1.17% |
| 2025-12-11 | 2.91 | 2.86 | -0.05 | -1.72% | 2.85 | 2.91 | 481289 | 13839.08 | 0.88% |
| 2025-12-10 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.91 | 317503 | 9185.13 | 0.58% |
| 2025-12-09 | 2.92 | 2.88 | -0.07 | -2.37% | 2.88 | 2.93 | 559703 | 16231.54 | 1.02% |
| 2025-12-08 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 3.01 | 699661 | 20831.55 | 1.28% |
| 2025-12-05 | 2.90 | 2.97 | 0.07 | 2.41% | 2.88 | 2.98 | 666367 | 19579.85 | 1.22% |
| 2025-12-04 | 2.93 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 340609 | 9880.13 | 0.62% |
| 2025-12-03 | 2.94 | 2.92 | -0.03 | -1.02% | 2.92 | 2.96 | 365780 | 10732.72 | 0.67% |
| 2025-12-02 | 2.93 | 2.95 | 0.01 | 0.34% | 2.88 | 2.98 | 635466 | 18607.08 | 1.16% |
| 2025-12-01 | 2.91 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 456028 | 13308.92 | 0.83% |
| 2025-11-28 | 2.87 | 2.90 | 0.03 | 1.05% | 2.84 | 2.92 | 443605 | 12780.69 | 0.81% |
| 2025-11-27 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 376704 | 10850.05 | 0.69% |
| 2025-11-26 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.93 | 460894 | 13350.06 | 0.84% |
| 2025-11-25 | 2.88 | 2.87 | 0.00 | 0.00% | 2.87 | 2.90 | 342965 | 9882.20 | 0.63% |
| 2025-11-24 | 2.86 | 2.87 | 0.03 | 1.06% | 2.84 | 2.89 | 413312 | 11846.29 | 0.76% |
| 2025-11-21 | 2.92 | 2.84 | -0.10 | -3.40% | 2.84 | 2.93 | 768290 | 22067.10 | 1.40% |
| 2025-11-20 | 2.96 | 2.94 | 0.00 | 0.00% | 2.93 | 2.98 | 428625 | 12650.94 | 0.78% |
| 2025-11-19 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 3.00 | 552039 | 16320.01 | 1.01% |
| 2025-11-18 | 3.02 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 836387 | 24955.67 | 1.53% |
| 2025-11-17 | 3.02 | 3.04 | 0.01 | 0.33% | 2.99 | 3.04 | 527340 | 15910.50 | 0.96% |
| 2025-11-14 | 3.02 | 3.03 | -0.01 | -0.33% | 3.02 | 3.06 | 614462 | 18683.63 | 1.12% |
| 2025-11-13 | 2.99 | 3.04 | 0.05 | 1.67% | 2.98 | 3.04 | 626072 | 18891.54 | 1.14% |
| 2025-11-12 | 3.01 | 2.99 | -0.03 | -0.99% | 2.97 | 3.03 | 553605 | 16600.66 | 1.01% |
| 2025-11-11 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.04 | 538540 | 16267.42 | 0.98% |
| 2025-11-10 | 2.98 | 3.01 | 0.04 | 1.35% | 2.97 | 3.01 | 519582 | 15541.04 | 0.95% |
| 2025-11-07 | 2.99 | 2.97 | -0.03 | -1.00% | 2.97 | 3.00 | 452281 | 13476.12 | 0.83% |
| 2025-11-06 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 497943 | 14950.44 | 0.91% |
| 2025-11-05 | 2.97 | 3.01 | 0.03 | 1.01% | 2.95 | 3.02 | 564949 | 16968.46 | 1.03% |
| 2025-11-04 | 3.00 | 2.98 | -0.03 | -1.00% | 2.97 | 3.01 | 412926 | 12331.40 | 0.76% |
| 2025-11-03 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.01 | 468924 | 14028.90 | 0.86% |
| 2025-10-31 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 531147 | 15909.52 | 0.97% |
| 2025-10-30 | 3.09 | 3.00 | -0.11 | -3.54% | 2.99 | 3.10 | 981689 | 29766.43 | 1.79% |
| 2025-10-29 | 3.02 | 3.11 | 0.09 | 2.98% | 3.01 | 3.12 | 1094868 | 33628.51 | 2.00% |
| 2025-10-28 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.05 | 487792 | 14740.93 | 0.89% |
| 2025-10-27 | 3.04 | 3.02 | 0.00 | 0.00% | 3.00 | 3.05 | 562638 | 17025.98 | 1.03% |
| 2025-10-24 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.07 | 475947 | 14402.72 | 0.87% |
| 2025-10-23 | 2.99 | 3.04 | 0.03 | 1.00% | 2.97 | 3.04 | 533484 | 15999.10 | 0.98% |
| 2025-10-22 | 2.98 | 3.01 | 0.02 | 0.67% | 2.96 | 3.02 | 560653 | 16806.55 | 1.03% |
| 2025-10-21 | 2.94 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 702463 | 20933.65 | 1.28% |
| 2025-10-20 | 2.96 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 494246 | 14531.92 | 0.90% |
| 2025-10-17 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 3.01 | 708071 | 21003.09 | 1.29% |
| 2025-10-16 | 3.02 | 2.98 | -0.05 | -1.65% | 2.97 | 3.03 | 636226 | 19045.01 | 1.16% |
| 2025-10-15 | 3.02 | 3.03 | 0.02 | 0.66% | 2.99 | 3.05 | 692760 | 20893.52 | 1.27% |
| 2025-10-14 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.09 | 767476 | 23370.66 | 1.40% |
| 2025-10-13 | 2.99 | 3.04 | -0.05 | -1.62% | 2.98 | 3.05 | 799214 | 24117.25 | 1.46% |
| 2025-10-10 | 3.08 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 828170 | 25584.47 | 1.51% |
| 2025-10-09 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.10 | 895784 | 27582.89 | 1.64% |
| 2025-09-30 | 3.12 | 3.10 | -0.05 | -1.59% | 3.07 | 3.15 | 1067157 | 33035.46 | 1.95% |
| 2025-09-29 | 3.04 | 3.15 | 0.11 | 3.62% | 3.02 | 3.18 | 1482500 | 46093.04 | 2.71% |
| 2025-09-26 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.09 | 930034 | 28477.43 | 1.70% |
| 2025-09-25 | 3.09 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 1028944 | 31610.25 | 1.88% |
| 2025-09-24 | 3.10 | 3.11 | -0.02 | -0.64% | 3.06 | 3.13 | 1399354 | 43265.80 | 2.56% |
| 2025-09-23 | 3.24 | 3.13 | -0.15 | -4.57% | 3.07 | 3.25 | 2432706 | 76128.19 | 4.45% |
| 2025-09-22 | 3.25 | 3.28 | 0.06 | 1.86% | 3.19 | 3.38 | 2614502 | 85703.05 | 4.78% |
| 2025-09-19 | 3.44 | 3.22 | -0.36 | -10.06% | 3.22 | 3.51 | 4263719 | 141444.33 | 7.80% |
| 2025-09-18 | 3.75 | 3.58 | 0.03 | 0.85% | 3.53 | 3.91 | 6619858 | 247505.80 | 12.10% |
| 2025-09-17 | 3.45 | 3.55 | 0.32 | 9.91% | 3.36 | 3.55 | 1569772 | 54907.28 | 2.87% |
| 2025-09-16 | 2.96 | 3.23 | 0.29 | 9.86% | 2.93 | 3.23 | 1871874 | 59765.70 | 3.42% |
| 2025-09-15 | 2.90 | 2.94 | 0.04 | 1.38% | 2.89 | 2.99 | 810720 | 23971.12 | 1.48% |
| 2025-09-12 | 2.87 | 2.90 | 0.01 | 0.35% | 2.85 | 2.91 | 530646 | 15329.82 | 0.97% |
| 2025-09-11 | 2.83 | 2.89 | 0.05 | 1.76% | 2.81 | 2.89 | 571893 | 16308.03 | 1.05% |
| 2025-09-10 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 351263 | 9967.85 | 0.64% |
| 2025-09-09 | 2.86 | 2.85 | -0.02 | -0.70% | 2.82 | 2.89 | 636164 | 18155.40 | 1.16% |
| 2025-09-08 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 456692 | 13079.19 | 0.84% |
| 2025-09-05 | 2.85 | 2.88 | 0.03 | 1.05% | 2.81 | 2.88 | 502196 | 14288.52 | 0.92% |
| 2025-09-04 | 2.87 | 2.85 | -0.02 | -0.70% | 2.82 | 2.89 | 615880 | 17584.54 | 1.13% |
| 2025-09-03 | 2.97 | 2.87 | -0.09 | -3.04% | 2.86 | 2.97 | 665401 | 19354.29 | 1.22% |
| 2025-09-02 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 676791 | 20091.61 | 1.24% |
| 2025-09-01 | 3.02 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 592233 | 17825.50 | 1.08% |
| 2025-08-29 | 3.08 | 3.03 | -0.05 | -1.62% | 3.00 | 3.09 | 764611 | 23217.85 | 1.40% |
| 2025-08-28 | 3.03 | 3.08 | 0.03 | 0.98% | 2.98 | 3.08 | 1061249 | 32181.04 | 1.94% |
| 2025-08-27 | 3.13 | 3.05 | -0.08 | -2.56% | 3.04 | 3.15 | 878646 | 27301.10 | 1.61% |
| 2025-08-26 | 3.15 | 3.13 | -0.04 | -1.26% | 3.13 | 3.17 | 742458 | 23359.64 | 1.36% |
| 2025-08-25 | 3.15 | 3.17 | 0.04 | 1.28% | 3.13 | 3.23 | 1163612 | 36900.93 | 2.13% |
| 2025-08-22 | 3.06 | 3.13 | 0.05 | 1.62% | 3.06 | 3.13 | 956450 | 29603.87 | 1.75% |
| 2025-08-21 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.14 | 996498 | 30827.84 | 1.82% |
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。
