| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 3.24 | 3.28 | 0.05 | 1.55% | 3.22 | 3.29 | 96442 | 3140.20 | 0.77% |
| 2025-06-16 | 3.16 | 3.23 | 0.07 | 2.22% | 3.14 | 3.26 | 136731 | 4396.62 | 1.09% |
| 2025-06-13 | 3.23 | 3.16 | -0.08 | -2.47% | 3.14 | 3.23 | 120577 | 3826.12 | 0.96% |
| 2025-06-12 | 3.22 | 3.24 | 0.02 | 0.62% | 3.18 | 3.24 | 115180 | 3694.82 | 0.92% |
| 2025-06-11 | 3.22 | 3.22 | 0.01 | 0.31% | 3.21 | 3.26 | 79778 | 2585.07 | 0.63% |
| 2025-06-10 | 3.29 | 3.21 | -0.08 | -2.43% | 3.20 | 3.30 | 98640 | 3189.22 | 0.78% |
| 2025-06-09 | 3.27 | 3.29 | 0.01 | 0.30% | 3.25 | 3.29 | 66664 | 2179.87 | 0.53% |
| 2025-06-06 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.30 | 73607 | 2413.30 | 0.59% |
| 2025-06-05 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 65110 | 2116.87 | 0.52% |
| 2025-06-04 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.26 | 78352 | 2532.08 | 0.62% |
| 2025-06-03 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.24 | 69551 | 2233.32 | 0.55% |
| 2025-05-30 | 3.29 | 3.21 | -0.08 | -2.43% | 3.20 | 3.29 | 111937 | 3611.20 | 0.89% |
| 2025-05-29 | 3.22 | 3.29 | 0.07 | 2.17% | 3.22 | 3.32 | 150168 | 4944.21 | 1.19% |
| 2025-05-28 | 3.24 | 3.22 | -0.02 | -0.62% | 3.21 | 3.26 | 70170 | 2270.13 | 0.56% |
| 2025-05-27 | 3.34 | 3.24 | -0.10 | -2.99% | 3.23 | 3.34 | 168572 | 5491.09 | 1.34% |
| 2025-05-26 | 3.27 | 3.34 | 0.06 | 1.83% | 3.26 | 3.36 | 146124 | 4857.46 | 1.16% |
| 2025-05-23 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.35 | 141690 | 4651.91 | 1.13% |
| 2025-05-22 | 3.34 | 3.29 | -0.05 | -1.50% | 3.27 | 3.37 | 100056 | 3305.01 | 0.80% |
| 2025-05-21 | 3.33 | 3.34 | -0.01 | -0.30% | 3.31 | 3.36 | 56994 | 1896.96 | 0.45% |
| 2025-05-20 | 3.37 | 3.35 | 0.00 | 0.00% | 3.31 | 3.38 | 73685 | 2456.42 | 0.59% |
| 2025-05-19 | 3.28 | 3.35 | 0.07 | 2.13% | 3.28 | 3.38 | 123442 | 4136.09 | 0.98% |
| 2025-05-16 | 3.28 | 3.28 | 0.00 | 0.00% | 3.27 | 3.35 | 80257 | 2652.71 | 0.64% |
| 2025-05-15 | 3.32 | 3.28 | -0.04 | -1.20% | 3.27 | 3.32 | 67873 | 2232.48 | 0.54% |
| 2025-05-14 | 3.36 | 3.32 | -0.04 | -1.19% | 3.28 | 3.36 | 114313 | 3787.17 | 0.91% |
| 2025-05-13 | 3.44 | 3.36 | -0.07 | -2.04% | 3.35 | 3.46 | 135360 | 4585.93 | 1.08% |
| 2025-05-12 | 3.36 | 3.43 | 0.08 | 2.39% | 3.33 | 3.45 | 177303 | 5998.24 | 1.41% |
| 2025-05-09 | 3.42 | 3.35 | -0.07 | -2.05% | 3.34 | 3.42 | 104344 | 3511.38 | 0.83% |
| 2025-05-08 | 3.37 | 3.42 | 0.04 | 1.18% | 3.34 | 3.43 | 126674 | 4302.72 | 1.01% |
| 2025-05-07 | 3.37 | 3.38 | 0.04 | 1.20% | 3.35 | 3.41 | 141624 | 4778.53 | 1.13% |
| 2025-05-06 | 3.33 | 3.34 | 0.03 | 0.91% | 3.31 | 3.40 | 142576 | 4777.28 | 1.13% |
| 2025-04-30 | 3.32 | 3.31 | 0.00 | 0.00% | 3.30 | 3.36 | 55522 | 1848.13 | 0.44% |
| 2025-04-29 | 3.31 | 3.31 | 0.00 | 0.00% | 3.26 | 3.33 | 75451 | 2490.35 | 0.60% |
| 2025-04-28 | 3.40 | 3.31 | -0.09 | -2.65% | 3.30 | 3.41 | 113037 | 3772.21 | 0.90% |
| 2025-04-25 | 3.40 | 3.40 | 0.01 | 0.29% | 3.36 | 3.48 | 87156 | 2979.51 | 0.69% |
| 2025-04-24 | 3.43 | 3.39 | -0.02 | -0.59% | 3.38 | 3.45 | 105360 | 3586.64 | 0.84% |
| 2025-04-23 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.45 | 99195 | 3385.20 | 0.79% |
| 2025-04-22 | 3.42 | 3.41 | -0.04 | -1.16% | 3.35 | 3.45 | 146758 | 4978.34 | 1.17% |
| 2025-04-21 | 3.36 | 3.45 | 0.05 | 1.47% | 3.34 | 3.47 | 121373 | 4148.44 | 0.97% |
| 2025-04-18 | 3.25 | 3.40 | 0.13 | 3.98% | 3.25 | 3.42 | 177213 | 5973.21 | 1.41% |
| 2025-04-17 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.31 | 65192 | 2140.97 | 0.52% |
| 2025-04-16 | 3.41 | 3.28 | -0.12 | -3.53% | 3.26 | 3.42 | 113716 | 3764.33 | 0.90% |
| 2025-04-15 | 3.43 | 3.40 | -0.02 | -0.58% | 3.37 | 3.43 | 71216 | 2416.07 | 0.57% |
| 2025-04-14 | 3.40 | 3.42 | 0.09 | 2.70% | 3.35 | 3.46 | 116666 | 3976.39 | 0.93% |
| 2025-04-11 | 3.34 | 3.33 | -0.06 | -1.77% | 3.32 | 3.40 | 122370 | 4103.11 | 0.97% |
| 2025-04-10 | 3.37 | 3.39 | 0.07 | 2.11% | 3.32 | 3.49 | 186136 | 6346.02 | 1.48% |
| 2025-04-09 | 3.18 | 3.32 | 0.10 | 3.11% | 3.02 | 3.33 | 182217 | 5790.85 | 1.45% |
| 2025-04-08 | 3.02 | 3.22 | 0.08 | 2.55% | 3.02 | 3.23 | 227039 | 7161.57 | 1.81% |
| 2025-04-07 | 3.30 | 3.14 | -0.35 | -10.03% | 3.14 | 3.33 | 195244 | 6241.08 | 1.55% |
| 2025-04-03 | 3.46 | 3.49 | 0.00 | 0.00% | 3.44 | 3.55 | 104934 | 3675.69 | 0.83% |
| 2025-04-02 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.56 | 94860 | 3327.26 | 0.75% |
| 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% |
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。
