| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.99 | 4.00 | -0.01 | -0.25% | 3.94 | 4.14 | 771362 | 31074.22 | 6.14% |
| 2025-10-24 | 4.10 | 4.01 | -0.19 | -4.52% | 3.92 | 4.16 | 1288224 | 51680.34 | 10.25% |
| 2025-10-23 | 4.67 | 4.20 | -0.40 | -8.70% | 4.14 | 4.67 | 1957141 | 84336.52 | 15.57% |
| 2025-10-22 | 4.44 | 4.60 | 0.42 | 10.05% | 4.35 | 4.60 | 1259017 | 57380.59 | 10.02% |
| 2025-10-21 | 3.86 | 4.18 | 0.38 | 10.00% | 3.82 | 4.18 | 621379 | 25456.22 | 4.94% |
| 2025-10-20 | 3.58 | 3.80 | 0.24 | 6.74% | 3.58 | 3.92 | 678303 | 26053.71 | 5.40% |
| 2025-10-17 | 3.68 | 3.56 | -0.11 | -3.00% | 3.54 | 3.72 | 179079 | 6475.68 | 1.42% |
| 2025-10-16 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 156139 | 5775.40 | 1.24% |
| 2025-10-15 | 3.79 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 172588 | 6507.56 | 1.37% |
| 2025-10-14 | 3.88 | 3.81 | -0.05 | -1.30% | 3.79 | 3.89 | 195697 | 7508.58 | 1.56% |
| 2025-10-13 | 3.72 | 3.86 | 0.06 | 1.58% | 3.62 | 3.86 | 232161 | 8751.32 | 1.85% |
| 2025-10-10 | 3.78 | 3.80 | 0.03 | 0.80% | 3.75 | 3.85 | 192157 | 7337.41 | 1.53% |
| 2025-10-09 | 3.73 | 3.77 | 0.04 | 1.07% | 3.69 | 3.78 | 188465 | 7042.30 | 1.50% |
| 2025-09-30 | 3.82 | 3.73 | -0.08 | -2.10% | 3.72 | 3.84 | 157894 | 5933.55 | 1.26% |
| 2025-09-29 | 3.69 | 3.81 | 0.14 | 3.81% | 3.64 | 3.82 | 253939 | 9571.78 | 2.02% |
| 2025-09-26 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.78 | 191300 | 7115.99 | 1.52% |
| 2025-09-25 | 3.72 | 3.71 | -0.02 | -0.54% | 3.68 | 3.76 | 246729 | 9182.42 | 1.96% |
| 2025-09-24 | 3.68 | 3.73 | 0.01 | 0.27% | 3.65 | 3.75 | 186796 | 6938.15 | 1.49% |
| 2025-09-23 | 3.80 | 3.72 | -0.08 | -2.11% | 3.60 | 3.81 | 284560 | 10443.61 | 2.26% |
| 2025-09-22 | 3.87 | 3.80 | -0.08 | -2.06% | 3.75 | 3.90 | 433071 | 16518.47 | 3.45% |
| 2025-09-19 | 3.69 | 3.88 | 0.19 | 5.15% | 3.61 | 3.94 | 533570 | 20165.66 | 4.24% |
| 2025-09-18 | 3.72 | 3.69 | -0.06 | -1.60% | 3.67 | 3.86 | 344712 | 12931.79 | 2.74% |
| 2025-09-17 | 3.75 | 3.75 | 0.00 | 0.00% | 3.69 | 3.78 | 228420 | 8551.88 | 1.82% |
| 2025-09-16 | 3.62 | 3.75 | 0.12 | 3.31% | 3.61 | 3.79 | 333201 | 12301.42 | 2.65% |
| 2025-09-15 | 3.63 | 3.63 | 0.01 | 0.28% | 3.57 | 3.65 | 155198 | 5592.32 | 1.23% |
| 2025-09-12 | 3.62 | 3.62 | 0.02 | 0.56% | 3.59 | 3.66 | 207594 | 7520.64 | 1.65% |
| 2025-09-11 | 3.59 | 3.60 | 0.01 | 0.28% | 3.53 | 3.63 | 190790 | 6826.59 | 1.52% |
| 2025-09-10 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.68 | 163170 | 5881.15 | 1.30% |
| 2025-09-09 | 3.59 | 3.61 | 0.01 | 0.28% | 3.57 | 3.66 | 191663 | 6941.16 | 1.52% |
| 2025-09-08 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.66 | 191436 | 6910.84 | 1.52% |
| 2025-09-05 | 3.48 | 3.56 | 0.09 | 2.59% | 3.45 | 3.61 | 247372 | 8741.50 | 1.97% |
| 2025-09-04 | 3.51 | 3.47 | -0.03 | -0.86% | 3.41 | 3.56 | 193497 | 6781.98 | 1.54% |
| 2025-09-03 | 3.60 | 3.50 | -0.10 | -2.78% | 3.48 | 3.63 | 202510 | 7181.41 | 1.61% |
| 2025-09-02 | 3.57 | 3.60 | 0.03 | 0.84% | 3.53 | 3.64 | 220898 | 7909.82 | 1.76% |
| 2025-09-01 | 3.59 | 3.57 | -0.02 | -0.56% | 3.53 | 3.64 | 220547 | 7924.96 | 1.75% |
| 2025-08-29 | 3.52 | 3.59 | 0.07 | 1.99% | 3.48 | 3.61 | 278667 | 9930.25 | 2.22% |
| 2025-08-28 | 3.51 | 3.52 | -0.04 | -1.12% | 3.41 | 3.58 | 317823 | 11109.74 | 2.53% |
| 2025-08-27 | 3.75 | 3.56 | -0.20 | -5.32% | 3.55 | 3.75 | 443129 | 16145.44 | 3.53% |
| 2025-08-26 | 3.65 | 3.76 | 0.11 | 3.01% | 3.61 | 3.85 | 572745 | 21459.12 | 4.56% |
| 2025-08-25 | 3.63 | 3.65 | 0.03 | 0.83% | 3.60 | 3.72 | 411408 | 15005.73 | 3.27% |
| 2025-08-22 | 3.58 | 3.62 | 0.04 | 1.12% | 3.53 | 3.63 | 264252 | 9459.77 | 2.10% |
| 2025-08-21 | 3.66 | 3.58 | -0.08 | -2.19% | 3.57 | 3.67 | 320155 | 11559.91 | 2.55% |
| 2025-08-20 | 3.68 | 3.66 | -0.01 | -0.27% | 3.62 | 3.70 | 268577 | 9789.47 | 2.14% |
| 2025-08-19 | 3.63 | 3.67 | 0.05 | 1.38% | 3.62 | 3.72 | 408920 | 15026.42 | 3.25% |
| 2025-08-18 | 3.67 | 3.62 | -0.05 | -1.36% | 3.59 | 3.69 | 370827 | 13433.79 | 2.95% |
| 2025-08-15 | 3.68 | 3.67 | -0.01 | -0.27% | 3.64 | 3.70 | 415083 | 15228.55 | 3.30% |
| 2025-08-14 | 3.76 | 3.68 | -0.08 | -2.13% | 3.62 | 3.79 | 705646 | 25978.19 | 5.61% |
| 2025-08-13 | 3.95 | 3.76 | -0.04 | -1.05% | 3.72 | 3.97 | 1457731 | 55966.71 | 11.60% |
| 2025-08-12 | 3.45 | 3.80 | 0.35 | 10.14% | 3.42 | 3.80 | 917617 | 33578.30 | 7.30% |
| 2025-08-11 | 3.38 | 3.45 | 0.09 | 2.68% | 3.36 | 3.45 | 346724 | 11872.77 | 2.76% |
| 2025-08-08 | 3.31 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 237263 | 7916.04 | 1.89% |
| 2025-08-07 | 3.31 | 3.32 | 0.02 | 0.61% | 3.28 | 3.36 | 201520 | 6676.73 | 1.60% |
| 2025-08-06 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.31 | 164314 | 5405.69 | 1.31% |
| 2025-08-05 | 3.31 | 3.31 | 0.00 | 0.00% | 3.29 | 3.32 | 145380 | 4807.46 | 1.16% |
| 2025-08-04 | 3.27 | 3.31 | 0.02 | 0.61% | 3.25 | 3.32 | 141565 | 4658.54 | 1.13% |
| 2025-08-01 | 3.32 | 3.29 | -0.04 | -1.20% | 3.28 | 3.35 | 181544 | 6002.10 | 1.44% |
| 2025-07-31 | 3.41 | 3.33 | -0.09 | -2.63% | 3.30 | 3.42 | 244179 | 8179.76 | 1.94% |
| 2025-07-30 | 3.40 | 3.42 | -0.01 | -0.29% | 3.38 | 3.43 | 253904 | 8651.25 | 2.02% |
| 2025-07-29 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.45 | 257207 | 8770.01 | 2.05% |
| 2025-07-28 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 337719 | 11600.54 | 2.69% |
| 2025-07-25 | 3.49 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 422331 | 14453.67 | 3.36% |
| 2025-07-24 | 3.50 | 3.49 | -0.03 | -0.85% | 3.46 | 3.56 | 604176 | 21203.29 | 4.81% |
| 2025-07-23 | 3.70 | 3.52 | -0.28 | -7.37% | 3.52 | 3.75 | 993157 | 35712.79 | 7.90% |
| 2025-07-22 | 3.70 | 3.80 | 0.24 | 6.74% | 3.62 | 3.88 | 1630891 | 61037.66 | 12.97% |
| 2025-07-21 | 3.33 | 3.56 | 0.32 | 9.88% | 3.33 | 3.56 | 589104 | 20787.35 | 4.69% |
| 2025-07-18 | 3.21 | 3.24 | 0.03 | 0.93% | 3.21 | 3.24 | 94199 | 3041.85 | 0.75% |
| 2025-07-17 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.23 | 114444 | 3671.81 | 0.91% |
| 2025-07-16 | 3.24 | 3.22 | -0.01 | -0.31% | 3.21 | 3.25 | 119356 | 3843.97 | 0.95% |
| 2025-07-15 | 3.30 | 3.23 | -0.09 | -2.71% | 3.21 | 3.31 | 177205 | 5738.20 | 1.41% |
| 2025-07-14 | 3.33 | 3.32 | -0.02 | -0.60% | 3.29 | 3.35 | 123658 | 4101.43 | 0.98% |
| 2025-07-11 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.39 | 140708 | 4699.57 | 1.12% |
| 2025-07-10 | 3.31 | 3.37 | 0.05 | 1.51% | 3.31 | 3.37 | 140928 | 4723.10 | 1.12% |
| 2025-07-09 | 3.31 | 3.32 | 0.00 | 0.00% | 3.29 | 3.34 | 118072 | 3921.26 | 0.94% |
| 2025-07-08 | 3.26 | 3.32 | 0.07 | 2.15% | 3.24 | 3.32 | 200158 | 6596.23 | 1.59% |
| 2025-07-07 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.27 | 76618 | 2482.46 | 0.61% |
| 2025-07-04 | 3.26 | 3.23 | -0.02 | -0.62% | 3.22 | 3.29 | 124410 | 4042.38 | 0.99% |
| 2025-07-03 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.28 | 99405 | 3235.06 | 0.79% |
| 2025-07-02 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.31 | 190598 | 6219.46 | 1.52% |
| 2025-07-01 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.23 | 86323 | 2770.07 | 0.69% |
| 2025-06-30 | 3.22 | 3.21 | -0.01 | -0.31% | 3.18 | 3.23 | 164775 | 5270.94 | 1.31% |
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。
