| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.20 | 4.53 | 0.41 | 9.95% | 4.16 | 4.53 | 1283015 | 56690.43 | 10.21% |
| 2026-02-02 | 4.05 | 4.12 | 0.14 | 3.52% | 4.04 | 4.27 | 660069 | 27541.33 | 5.25% |
| 2026-01-30 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.14 | 332730 | 13445.30 | 2.65% |
| 2026-01-29 | 3.91 | 4.08 | 0.16 | 4.08% | 3.88 | 4.20 | 604954 | 24521.11 | 4.81% |
| 2026-01-28 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.97 | 298682 | 11622.64 | 2.38% |
| 2026-01-27 | 3.84 | 3.84 | -0.02 | -0.52% | 3.82 | 3.93 | 217190 | 8363.21 | 1.73% |
| 2026-01-26 | 3.65 | 3.86 | 0.05 | 1.31% | 3.65 | 3.92 | 625632 | 23821.90 | 4.98% |
| 2026-01-23 | 3.81 | 3.81 | 0.01 | 0.26% | 3.80 | 3.86 | 206487 | 7884.93 | 1.64% |
| 2026-01-22 | 3.75 | 3.80 | 0.05 | 1.33% | 3.75 | 3.81 | 228649 | 8663.90 | 1.82% |
| 2026-01-21 | 3.90 | 3.75 | -0.18 | -4.58% | 3.73 | 3.90 | 498308 | 18821.76 | 3.96% |
| 2026-01-20 | 4.06 | 3.93 | -0.12 | -2.96% | 3.87 | 4.06 | 351767 | 13928.22 | 2.80% |
| 2026-01-19 | 4.04 | 4.05 | -0.02 | -0.49% | 3.97 | 4.05 | 200051 | 8053.44 | 1.59% |
| 2026-01-16 | 4.06 | 4.07 | 0.03 | 0.74% | 4.05 | 4.18 | 304722 | 12536.60 | 2.42% |
| 2026-01-15 | 4.07 | 4.04 | -0.02 | -0.49% | 4.02 | 4.08 | 184903 | 7479.59 | 1.47% |
| 2026-01-14 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.14 | 325068 | 13308.56 | 2.59% |
| 2026-01-13 | 4.14 | 4.11 | -0.05 | -1.20% | 4.09 | 4.20 | 313205 | 12952.47 | 2.49% |
| 2026-01-12 | 4.20 | 4.16 | -0.05 | -1.19% | 4.11 | 4.20 | 398394 | 16501.89 | 3.17% |
| 2026-01-09 | 4.03 | 4.21 | 0.20 | 4.99% | 4.02 | 4.36 | 619089 | 25850.96 | 4.92% |
| 2026-01-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.03 | 232037 | 9276.12 | 1.85% |
| 2026-01-07 | 4.06 | 3.98 | -0.10 | -2.45% | 3.97 | 4.08 | 337889 | 13554.28 | 2.69% |
| 2026-01-06 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 284900 | 11521.88 | 2.27% |
| 2026-01-05 | 4.10 | 4.03 | -0.06 | -1.47% | 4.00 | 4.10 | 308599 | 12447.63 | 2.45% |
| 2025-12-31 | 4.09 | 4.09 | 0.01 | 0.25% | 4.03 | 4.12 | 230906 | 9407.40 | 1.84% |
| 2025-12-30 | 4.05 | 4.08 | 0.03 | 0.74% | 3.91 | 4.14 | 509019 | 20570.35 | 4.05% |
| 2025-12-29 | 4.11 | 4.05 | -0.10 | -2.41% | 4.02 | 4.16 | 391975 | 15979.40 | 3.12% |
| 2025-12-26 | 4.13 | 4.15 | 0.00 | 0.00% | 4.10 | 4.22 | 254056 | 10575.16 | 2.02% |
| 2025-12-25 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.27 | 297009 | 12425.56 | 2.36% |
| 2025-12-24 | 4.00 | 4.10 | -0.11 | -2.61% | 4.00 | 4.15 | 418561 | 17110.62 | 3.33% |
| 2025-12-23 | 4.35 | 4.21 | -0.16 | -3.66% | 4.20 | 4.35 | 318804 | 13538.27 | 2.54% |
| 2025-12-22 | 4.29 | 4.37 | 0.08 | 1.86% | 4.22 | 4.38 | 418158 | 17933.27 | 3.33% |
| 2025-12-19 | 4.35 | 4.29 | -0.07 | -1.61% | 4.17 | 4.39 | 538774 | 22910.71 | 4.29% |
| 2025-12-18 | 4.44 | 4.36 | -0.23 | -5.01% | 4.16 | 4.47 | 703872 | 30681.95 | 5.60% |
| 2025-12-17 | 4.48 | 4.59 | 0.11 | 2.46% | 4.45 | 4.93 | 1033575 | 47981.87 | 8.22% |
| 2025-12-16 | 4.65 | 4.48 | -0.19 | -4.07% | 4.41 | 4.75 | 807484 | 36479.41 | 6.42% |
| 2025-12-15 | 4.68 | 4.67 | -0.11 | -2.30% | 4.60 | 4.83 | 1241722 | 58527.20 | 9.88% |
| 2025-12-12 | 4.49 | 4.78 | 0.29 | 6.46% | 4.43 | 4.94 | 1837754 | 88964.20 | 14.62% |
| 2025-12-11 | 4.72 | 4.49 | -0.30 | -6.26% | 4.48 | 4.74 | 803247 | 36840.47 | 6.39% |
| 2025-12-10 | 4.57 | 4.79 | 0.21 | 4.59% | 4.52 | 4.83 | 1056972 | 49795.70 | 8.41% |
| 2025-12-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.50 | 4.87 | 1224989 | 57117.11 | 9.74% |
| 2025-12-08 | 4.68 | 4.51 | -0.08 | -1.74% | 4.43 | 4.68 | 1041044 | 46920.55 | 8.28% |
| 2025-12-05 | 4.13 | 4.59 | 0.42 | 10.07% | 4.10 | 4.59 | 636295 | 28406.27 | 5.06% |
| 2025-12-04 | 4.22 | 4.17 | -0.04 | -0.95% | 4.11 | 4.30 | 520531 | 21707.19 | 4.14% |
| 2025-12-03 | 4.33 | 4.21 | -0.15 | -3.44% | 4.21 | 4.54 | 815746 | 35493.28 | 6.49% |
| 2025-12-02 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.55 | 427566 | 18847.33 | 3.40% |
| 2025-12-01 | 4.36 | 4.39 | 0.02 | 0.46% | 4.30 | 4.43 | 459281 | 20001.68 | 3.65% |
| 2025-11-28 | 4.24 | 4.37 | 0.13 | 3.07% | 4.21 | 4.39 | 632740 | 27484.10 | 5.03% |
| 2025-11-27 | 4.21 | 4.24 | 0.02 | 0.47% | 4.14 | 4.29 | 413675 | 17380.82 | 3.29% |
| 2025-11-26 | 4.25 | 4.22 | -0.08 | -1.86% | 4.22 | 4.39 | 458737 | 19671.97 | 3.65% |
| 2025-11-25 | 4.27 | 4.30 | 0.03 | 0.70% | 4.13 | 4.32 | 525365 | 22354.91 | 4.18% |
| 2025-11-24 | 4.30 | 4.27 | 0.00 | 0.00% | 4.18 | 4.40 | 556732 | 23834.80 | 4.43% |
| 2025-11-21 | 4.20 | 4.27 | 0.01 | 0.23% | 4.08 | 4.34 | 706950 | 29778.39 | 5.62% |
| 2025-11-20 | 4.13 | 4.26 | 0.18 | 4.41% | 4.05 | 4.31 | 737944 | 31162.19 | 5.87% |
| 2025-11-19 | 4.01 | 4.08 | 0.05 | 1.24% | 3.93 | 4.12 | 493662 | 19878.50 | 3.93% |
| 2025-11-18 | 4.21 | 4.03 | -0.18 | -4.28% | 4.01 | 4.23 | 420161 | 17089.11 | 3.34% |
| 2025-11-17 | 4.16 | 4.21 | 0.03 | 0.72% | 4.14 | 4.25 | 346930 | 14530.66 | 2.76% |
| 2025-11-14 | 4.17 | 4.18 | -0.02 | -0.48% | 4.11 | 4.26 | 404019 | 16971.66 | 3.21% |
| 2025-11-13 | 4.09 | 4.20 | 0.09 | 2.19% | 4.04 | 4.22 | 668376 | 27792.55 | 5.32% |
| 2025-11-12 | 3.98 | 4.11 | 0.13 | 3.27% | 3.93 | 4.21 | 831882 | 34203.86 | 6.62% |
| 2025-11-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 182744 | 7250.42 | 1.45% |
| 2025-11-10 | 3.96 | 3.99 | 0.05 | 1.27% | 3.90 | 3.99 | 248786 | 9840.22 | 1.98% |
| 2025-11-07 | 3.97 | 3.94 | -0.05 | -1.25% | 3.92 | 4.00 | 205650 | 8117.35 | 1.64% |
| 2025-11-06 | 4.02 | 3.99 | -0.02 | -0.50% | 3.92 | 4.03 | 309572 | 12276.61 | 2.46% |
| 2025-11-05 | 3.92 | 4.01 | 0.05 | 1.26% | 3.90 | 4.04 | 387978 | 15506.28 | 3.09% |
| 2025-11-04 | 4.00 | 3.96 | -0.02 | -0.50% | 3.93 | 4.03 | 455642 | 18064.52 | 3.62% |
| 2025-11-03 | 3.87 | 3.98 | 0.09 | 2.31% | 3.82 | 3.99 | 526100 | 20603.63 | 4.19% |
| 2025-10-31 | 3.77 | 3.89 | 0.06 | 1.57% | 3.77 | 3.92 | 338711 | 13095.61 | 2.69% |
| 2025-10-30 | 3.92 | 3.83 | -0.11 | -2.79% | 3.83 | 3.93 | 399448 | 15475.85 | 3.18% |
| 2025-10-29 | 3.99 | 3.94 | -0.03 | -0.76% | 3.90 | 4.01 | 387363 | 15229.67 | 3.08% |
| 2025-10-28 | 3.96 | 3.97 | -0.03 | -0.75% | 3.94 | 4.05 | 493166 | 19650.50 | 3.92% |
| 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% |
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。
