| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.96 | 465964 | 13680.74 | 0.85% |
| 2025-07-31 | 2.97 | 2.93 | -0.05 | -1.68% | 2.92 | 2.99 | 677143 | 20021.25 | 1.24% |
| 2025-07-30 | 3.03 | 2.98 | -0.05 | -1.65% | 2.95 | 3.04 | 692723 | 20733.10 | 1.27% |
| 2025-07-29 | 3.04 | 3.03 | -0.01 | -0.33% | 2.97 | 3.04 | 719016 | 21606.72 | 1.31% |
| 2025-07-28 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.07 | 592632 | 18009.68 | 1.08% |
| 2025-07-25 | 3.08 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 778791 | 23688.54 | 1.42% |
| 2025-07-24 | 2.94 | 3.07 | 0.12 | 4.07% | 2.93 | 3.08 | 1509636 | 45703.39 | 2.76% |
| 2025-07-23 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 3.01 | 908430 | 27083.09 | 1.66% |
| 2025-07-22 | 2.99 | 2.96 | -0.03 | -1.00% | 2.92 | 3.00 | 671615 | 19808.32 | 1.23% |
| 2025-07-21 | 2.99 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 715488 | 21415.27 | 1.31% |
| 2025-07-18 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.05 | 933462 | 27964.82 | 1.71% |
| 2025-07-17 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.00 | 730501 | 21736.43 | 1.34% |
| 2025-07-16 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 483824 | 14210.45 | 0.88% |
| 2025-07-15 | 2.99 | 2.93 | -0.05 | -1.68% | 2.91 | 3.00 | 695671 | 20459.98 | 1.27% |
| 2025-07-14 | 3.09 | 2.98 | -0.14 | -4.49% | 2.97 | 3.12 | 1224940 | 36867.38 | 2.24% |
| 2025-07-11 | 3.04 | 3.12 | 0.08 | 2.63% | 2.99 | 3.20 | 1903942 | 58999.04 | 3.48% |
| 2025-07-10 | 2.97 | 3.04 | 0.05 | 1.67% | 2.97 | 3.12 | 1412531 | 43148.50 | 2.58% |
| 2025-07-09 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.04 | 1604900 | 48085.73 | 2.93% |
| 2025-07-08 | 2.88 | 2.95 | 0.06 | 2.08% | 2.87 | 2.97 | 973716 | 28444.08 | 1.78% |
| 2025-07-07 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.92 | 530540 | 15361.30 | 0.97% |
| 2025-07-04 | 2.88 | 2.88 | 0.01 | 0.35% | 2.84 | 2.93 | 775702 | 22333.91 | 1.42% |
| 2025-07-03 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.90 | 460660 | 13234.46 | 0.84% |
| 2025-07-02 | 2.87 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 756087 | 21804.31 | 1.38% |
| 2025-07-01 | 2.94 | 2.89 | -0.06 | -2.03% | 2.87 | 2.94 | 861575 | 24968.01 | 1.58% |
| 2025-06-30 | 3.00 | 2.95 | -0.07 | -2.32% | 2.91 | 3.00 | 1181415 | 34828.58 | 2.16% |
| 2025-06-27 | 2.95 | 3.02 | 0.07 | 2.37% | 2.92 | 3.14 | 2384434 | 72173.62 | 4.36% |
| 2025-06-26 | 3.03 | 2.95 | -0.02 | -0.67% | 2.93 | 3.07 | 3045198 | 91333.61 | 5.57% |
| 2025-06-25 | 2.70 | 2.97 | 0.27 | 10.00% | 2.69 | 2.97 | 2807842 | 81547.49 | 5.13% |
| 2025-06-24 | 2.65 | 2.70 | 0.07 | 2.66% | 2.63 | 2.73 | 514242 | 13840.30 | 0.94% |
| 2025-06-23 | 2.58 | 2.63 | 0.04 | 1.54% | 2.57 | 2.66 | 397890 | 10424.53 | 0.73% |
| 2025-06-20 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.62 | 364303 | 9453.44 | 0.67% |
| 2025-06-19 | 2.68 | 2.61 | -0.07 | -2.61% | 2.60 | 2.69 | 480982 | 12670.00 | 0.88% |
| 2025-06-18 | 2.73 | 2.68 | -0.06 | -2.19% | 2.66 | 2.74 | 390430 | 10503.35 | 0.71% |
| 2025-06-17 | 2.72 | 2.74 | 0.02 | 0.74% | 2.69 | 2.74 | 337231 | 9165.41 | 0.62% |
| 2025-06-16 | 2.68 | 2.72 | 0.02 | 0.74% | 2.68 | 2.72 | 343244 | 9279.55 | 0.63% |
| 2025-06-13 | 2.74 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 687263 | 18615.80 | 1.26% |
| 2025-06-12 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 318869 | 8788.60 | 0.58% |
| 2025-06-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.73 | 2.80 | 394664 | 10912.79 | 0.72% |
| 2025-06-10 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.79 | 338838 | 9326.30 | 0.62% |
| 2025-06-09 | 2.74 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 301822 | 8365.62 | 0.55% |
| 2025-06-06 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.79 | 275998 | 7596.76 | 0.50% |
| 2025-06-05 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.81 | 496438 | 13747.27 | 0.91% |
| 2025-06-04 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.76 | 521640 | 14228.41 | 0.95% |
| 2025-06-03 | 2.67 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 475879 | 12776.84 | 0.87% |
| 2025-05-30 | 2.67 | 2.68 | 0.00 | 0.00% | 2.65 | 2.69 | 289911 | 7728.82 | 0.53% |
| 2025-05-29 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.69 | 388069 | 10371.25 | 0.71% |
| 2025-05-28 | 2.66 | 2.64 | -0.02 | -0.75% | 2.62 | 2.68 | 213983 | 5660.22 | 0.39% |
| 2025-05-27 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 225092 | 5978.78 | 0.41% |
| 2025-05-26 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 238430 | 6333.30 | 0.44% |
| 2025-05-23 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 283195 | 7549.07 | 0.52% |
| 2025-05-22 | 2.71 | 2.67 | -0.04 | -1.48% | 2.67 | 2.72 | 346207 | 9306.35 | 0.63% |
| 2025-05-21 | 2.73 | 2.71 | -0.02 | -0.73% | 2.71 | 2.74 | 216643 | 5893.63 | 0.40% |
| 2025-05-20 | 2.75 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 224026 | 6119.05 | 0.41% |
| 2025-05-19 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 356925 | 9733.76 | 0.65% |
| 2025-05-16 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 392957 | 10679.44 | 0.72% |
| 2025-05-15 | 2.82 | 2.74 | -0.08 | -2.84% | 2.74 | 2.82 | 457710 | 12692.32 | 0.84% |
| 2025-05-14 | 2.73 | 2.82 | 0.09 | 3.30% | 2.71 | 2.90 | 806378 | 22583.52 | 1.47% |
| 2025-05-13 | 2.79 | 2.73 | -0.03 | -1.09% | 2.73 | 2.80 | 306610 | 8431.25 | 0.56% |
| 2025-05-12 | 2.74 | 2.76 | 0.03 | 1.10% | 2.72 | 2.77 | 336994 | 9251.51 | 0.62% |
| 2025-05-09 | 2.79 | 2.73 | -0.06 | -2.15% | 2.73 | 2.80 | 311552 | 8560.77 | 0.57% |
| 2025-05-08 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.84 | 290985 | 8153.21 | 0.53% |
| 2025-05-07 | 2.88 | 2.79 | -0.03 | -1.06% | 2.78 | 2.91 | 503948 | 14249.33 | 0.92% |
| 2025-05-06 | 2.74 | 2.82 | 0.09 | 3.30% | 2.74 | 2.84 | 508914 | 14245.39 | 0.93% |
| 2025-04-30 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.77 | 217537 | 5967.60 | 0.40% |
| 2025-04-29 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.77 | 349278 | 9574.47 | 0.64% |
| 2025-04-28 | 2.76 | 2.71 | -0.05 | -1.81% | 2.71 | 2.78 | 266162 | 7263.19 | 0.49% |
| 2025-04-25 | 2.75 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 326452 | 9032.05 | 0.60% |
| 2025-04-24 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.76 | 252077 | 6890.64 | 0.46% |
| 2025-04-23 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.81 | 309742 | 8540.25 | 0.57% |
| 2025-04-22 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 278051 | 7746.74 | 0.51% |
| 2025-04-21 | 2.76 | 2.77 | 0.02 | 0.73% | 2.73 | 2.80 | 236592 | 6560.38 | 0.43% |
| 2025-04-18 | 2.71 | 2.75 | 0.03 | 1.10% | 2.70 | 2.77 | 291052 | 7970.20 | 0.53% |
| 2025-04-17 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 209487 | 5718.95 | 0.38% |
| 2025-04-16 | 2.75 | 2.73 | -0.03 | -1.09% | 2.67 | 2.76 | 293949 | 7968.89 | 0.54% |
| 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% |
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。
