| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.46 | 3.54 | 0.10 | 2.91% | 3.45 | 3.57 | 153094 | 5400.98 | 1.22% |
| 2025-03-31 | 3.48 | 3.44 | -0.03 | -0.86% | 3.40 | 3.53 | 169950 | 5873.91 | 1.35% |
| 2025-03-28 | 3.53 | 3.47 | -0.05 | -1.42% | 3.46 | 3.54 | 124060 | 4323.99 | 0.99% |
| 2025-03-27 | 3.66 | 3.52 | -0.15 | -4.09% | 3.51 | 3.66 | 197970 | 7040.73 | 1.57% |
| 2025-03-26 | 3.68 | 3.67 | 0.02 | 0.55% | 3.65 | 3.71 | 96542 | 3551.11 | 0.77% |
| 2025-03-25 | 3.65 | 3.65 | 0.00 | 0.00% | 3.60 | 3.66 | 160968 | 5842.94 | 1.28% |
| 2025-03-24 | 3.78 | 3.65 | -0.11 | -2.93% | 3.58 | 3.80 | 219316 | 8007.02 | 1.74% |
| 2025-03-21 | 3.79 | 3.76 | -0.07 | -1.83% | 3.73 | 3.85 | 215231 | 8117.19 | 1.71% |
| 2025-03-20 | 3.82 | 3.83 | 0.03 | 0.79% | 3.78 | 4.02 | 299843 | 11638.34 | 2.39% |
| 2025-03-19 | 3.87 | 3.80 | -0.10 | -2.56% | 3.77 | 3.89 | 255394 | 9761.83 | 2.03% |
| 2025-03-18 | 3.87 | 3.90 | 0.01 | 0.26% | 3.82 | 3.91 | 254279 | 9822.58 | 2.02% |
| 2025-03-17 | 4.02 | 3.89 | -0.18 | -4.42% | 3.87 | 4.05 | 383632 | 15070.94 | 3.05% |
| 2025-03-14 | 3.99 | 4.07 | 0.08 | 2.01% | 3.92 | 4.12 | 502867 | 20420.18 | 4.00% |
| 2025-03-13 | 3.87 | 3.99 | 0.13 | 3.37% | 3.86 | 4.10 | 600439 | 23989.25 | 4.78% |
| 2025-03-12 | 3.82 | 3.86 | 0.10 | 2.66% | 3.82 | 4.07 | 610658 | 23969.84 | 4.86% |
| 2025-03-11 | 3.70 | 3.76 | 0.03 | 0.80% | 3.60 | 3.76 | 480003 | 17639.68 | 3.82% |
| 2025-03-10 | 3.65 | 3.73 | 0.18 | 5.07% | 3.65 | 3.91 | 681386 | 25982.00 | 5.42% |
| 2025-03-07 | 3.55 | 3.55 | 0.00 | 0.00% | 3.50 | 3.63 | 221499 | 7879.93 | 1.76% |
| 2025-03-06 | 3.61 | 3.55 | -0.10 | -2.74% | 3.51 | 3.64 | 328927 | 11657.75 | 2.62% |
| 2025-03-05 | 3.57 | 3.65 | 0.12 | 3.40% | 3.54 | 3.80 | 507246 | 18670.88 | 4.04% |
| 2025-03-04 | 3.53 | 3.53 | -0.03 | -0.84% | 3.50 | 3.58 | 142326 | 5022.81 | 1.13% |
| 2025-03-03 | 3.57 | 3.56 | 0.00 | 0.00% | 3.54 | 3.70 | 224304 | 8104.52 | 1.78% |
| 2025-02-28 | 3.57 | 3.56 | -0.06 | -1.66% | 3.55 | 3.67 | 247022 | 8882.46 | 1.97% |
| 2025-02-27 | 3.64 | 3.62 | -0.06 | -1.63% | 3.57 | 3.67 | 271318 | 9795.41 | 2.16% |
| 2025-02-26 | 3.58 | 3.68 | 0.08 | 2.22% | 3.56 | 3.72 | 440007 | 16045.62 | 3.50% |
| 2025-02-25 | 3.57 | 3.60 | -0.03 | -0.83% | 3.51 | 3.82 | 678230 | 24823.42 | 5.40% |
| 2025-02-24 | 3.31 | 3.63 | 0.33 | 10.00% | 3.31 | 3.63 | 206894 | 7367.01 | 1.65% |
| 2025-02-21 | 3.32 | 3.30 | -0.03 | -0.90% | 3.29 | 3.36 | 156991 | 5200.04 | 1.25% |
| 2025-02-20 | 3.40 | 3.33 | -0.05 | -1.48% | 3.31 | 3.40 | 132299 | 4407.47 | 1.05% |
| 2025-02-19 | 3.27 | 3.38 | 0.10 | 3.05% | 3.24 | 3.41 | 187853 | 6244.01 | 1.49% |
| 2025-02-18 | 3.36 | 3.28 | -0.08 | -2.38% | 3.28 | 3.45 | 166926 | 5597.03 | 1.33% |
| 2025-02-17 | 3.26 | 3.36 | 0.12 | 3.70% | 3.25 | 3.40 | 157144 | 5249.90 | 1.25% |
| 2025-02-14 | 3.30 | 3.24 | -0.07 | -2.11% | 3.23 | 3.31 | 136016 | 4444.24 | 1.08% |
| 2025-02-13 | 3.39 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 132508 | 4430.68 | 1.05% |
| 2025-02-12 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.40 | 119206 | 4009.47 | 0.95% |
| 2025-02-11 | 3.41 | 3.34 | -0.06 | -1.76% | 3.32 | 3.41 | 112031 | 3742.49 | 0.89% |
| 2025-02-10 | 3.38 | 3.40 | 0.04 | 1.19% | 3.34 | 3.42 | 134831 | 4566.25 | 1.07% |
| 2025-02-07 | 3.24 | 3.36 | 0.11 | 3.38% | 3.24 | 3.41 | 198154 | 6628.55 | 1.58% |
| 2025-02-06 | 3.23 | 3.25 | 0.03 | 0.93% | 3.15 | 3.27 | 121291 | 3901.27 | 0.96% |
| 2025-02-05 | 3.19 | 3.22 | 0.05 | 1.58% | 3.17 | 3.23 | 105497 | 3378.91 | 0.84% |
| 2025-01-27 | 3.28 | 3.17 | -0.13 | -3.94% | 3.16 | 3.30 | 145040 | 4658.86 | 1.15% |
| 2025-01-24 | 3.33 | 3.30 | -0.04 | -1.20% | 3.26 | 3.34 | 103866 | 3421.40 | 0.83% |
| 2025-01-23 | 3.38 | 3.34 | 0.00 | 0.00% | 3.32 | 3.40 | 118213 | 3968.86 | 0.94% |
| 2025-01-22 | 3.42 | 3.34 | -0.08 | -2.34% | 3.32 | 3.42 | 111857 | 3748.60 | 0.89% |
| 2025-01-21 | 3.51 | 3.42 | -0.07 | -2.01% | 3.38 | 3.51 | 137515 | 4696.61 | 1.09% |
| 2025-01-20 | 3.52 | 3.49 | -0.01 | -0.29% | 3.42 | 3.54 | 174654 | 6085.92 | 1.39% |
| 2025-01-17 | 3.56 | 3.50 | -0.09 | -2.51% | 3.49 | 3.63 | 282999 | 10012.10 | 2.25% |
| 2025-01-16 | 3.50 | 3.59 | 0.09 | 2.57% | 3.46 | 3.75 | 486629 | 17551.66 | 3.87% |
| 2025-01-15 | 3.18 | 3.50 | 0.32 | 10.06% | 3.14 | 3.50 | 294305 | 9828.29 | 2.34% |
| 2025-01-14 | 3.04 | 3.18 | 0.14 | 4.61% | 3.04 | 3.18 | 109396 | 3423.34 | 0.87% |
| 2025-01-13 | 3.03 | 3.04 | -0.01 | -0.33% | 2.96 | 3.06 | 90581 | 2729.64 | 0.72% |
| 2025-01-10 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.17 | 102061 | 3160.84 | 0.81% |
| 2025-01-09 | 3.15 | 3.15 | 0.00 | 0.00% | 3.10 | 3.16 | 80938 | 2533.85 | 0.64% |
| 2025-01-08 | 3.14 | 3.15 | 0.00 | 0.00% | 3.05 | 3.18 | 111721 | 3482.99 | 0.89% |
| 2025-01-07 | 3.02 | 3.15 | 0.11 | 3.62% | 3.02 | 3.16 | 124248 | 3847.43 | 0.99% |
| 2025-01-06 | 3.10 | 3.04 | -0.06 | -1.94% | 2.99 | 3.12 | 122262 | 3723.27 | 0.97% |
| 2025-01-03 | 3.17 | 3.10 | -0.07 | -2.21% | 3.08 | 3.21 | 165406 | 5169.73 | 1.32% |
| 2025-01-02 | 3.20 | 3.17 | -0.02 | -0.63% | 3.14 | 3.29 | 134774 | 4333.74 | 1.07% |
| 2024-12-31 | 3.32 | 3.19 | -0.12 | -3.63% | 3.19 | 3.35 | 177331 | 5744.90 | 1.41% |
| 2024-12-30 | 3.46 | 3.31 | -0.19 | -5.43% | 3.31 | 3.50 | 213860 | 7191.54 | 1.70% |
| 2024-12-27 | 3.39 | 3.50 | 0.09 | 2.64% | 3.37 | 3.58 | 204559 | 7180.96 | 1.63% |
| 2024-12-26 | 3.40 | 3.41 | 0.01 | 0.29% | 3.34 | 3.47 | 147973 | 5046.06 | 1.18% |
| 2024-12-25 | 3.44 | 3.40 | -0.06 | -1.73% | 3.28 | 3.45 | 169468 | 5690.62 | 1.35% |
| 2024-12-24 | 3.51 | 3.46 | -0.01 | -0.29% | 3.36 | 3.54 | 185376 | 6397.26 | 1.47% |
| 2024-12-23 | 3.64 | 3.47 | -0.25 | -6.72% | 3.45 | 3.68 | 319993 | 11323.95 | 2.55% |
| 2024-12-20 | 3.90 | 3.72 | -0.18 | -4.62% | 3.71 | 3.90 | 373211 | 14024.07 | 2.97% |
| 2024-12-19 | 3.97 | 3.90 | -0.18 | -4.41% | 3.81 | 4.04 | 401823 | 15694.20 | 3.20% |
| 2024-12-18 | 3.93 | 4.08 | 0.15 | 3.82% | 3.88 | 4.30 | 638175 | 26281.78 | 5.08% |
| 2024-12-17 | 4.01 | 3.93 | -0.24 | -5.76% | 3.88 | 4.15 | 526959 | 20985.47 | 4.19% |
| 2024-12-16 | 4.03 | 4.17 | 0.14 | 3.47% | 3.93 | 4.30 | 704800 | 28974.27 | 5.61% |
| 2024-12-13 | 4.14 | 4.03 | -0.11 | -2.66% | 4.03 | 4.34 | 1229489 | 51368.36 | 9.78% |
| 2024-12-12 | 3.83 | 4.14 | 0.38 | 10.11% | 3.68 | 4.14 | 502792 | 20000.95 | 4.00% |
| 2024-12-11 | 3.51 | 3.76 | 0.21 | 5.92% | 3.51 | 3.81 | 480631 | 17831.67 | 3.82% |
| 2024-12-10 | 3.70 | 3.55 | 0.00 | 0.00% | 3.53 | 3.70 | 293757 | 10555.84 | 2.34% |
| 2024-12-09 | 3.70 | 3.55 | -0.16 | -4.31% | 3.50 | 3.73 | 314699 | 11290.89 | 2.50% |
| 2024-12-06 | 3.59 | 3.71 | 0.12 | 3.34% | 3.57 | 3.78 | 340348 | 12564.91 | 2.71% |
| 2024-12-05 | 3.48 | 3.59 | 0.09 | 2.57% | 3.46 | 3.66 | 225450 | 8094.17 | 1.79% |
| 2024-12-04 | 3.52 | 3.50 | -0.06 | -1.69% | 3.47 | 3.56 | 184283 | 6466.99 | 1.47% |
| 2024-12-03 | 3.45 | 3.56 | 0.07 | 2.01% | 3.45 | 3.59 | 260986 | 9205.06 | 2.08% |
| 2024-12-02 | 3.32 | 3.49 | 0.17 | 5.12% | 3.30 | 3.51 | 252993 | 8708.85 | 2.01% |
建设机械(600984)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。
