| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.20 | 1806038 | 93574.08 | 0.44% |
| 2025-12-11 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.21 | 1598296 | 82861.54 | 0.39% |
| 2025-12-10 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.20 | 2162058 | 111339.95 | 0.52% |
| 2025-12-09 | 5.28 | 5.13 | -0.15 | -2.84% | 5.13 | 5.28 | 2732412 | 141903.61 | 0.66% |
| 2025-12-08 | 5.33 | 5.28 | -0.05 | -0.94% | 5.26 | 5.34 | 1586613 | 84096.75 | 0.38% |
| 2025-12-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.27 | 5.34 | 1523373 | 80768.95 | 0.37% |
| 2025-12-04 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.30 | 1240317 | 65480.38 | 0.30% |
| 2025-12-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.29 | 1221908 | 64371.48 | 0.30% |
| 2025-12-02 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.27 | 1148722 | 60350.88 | 0.28% |
| 2025-12-01 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 5.25 | 1554938 | 81158.39 | 0.38% |
| 2025-11-28 | 5.24 | 5.20 | -0.04 | -0.76% | 5.18 | 5.24 | 2234626 | 116128.82 | 0.54% |
| 2025-11-27 | 5.26 | 5.24 | -0.03 | -0.57% | 5.23 | 5.27 | 1173984 | 61632.33 | 0.28% |
| 2025-11-26 | 5.28 | 5.27 | 0.00 | 0.00% | 5.26 | 5.29 | 967425 | 51022.27 | 0.23% |
| 2025-11-25 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.28 | 1290888 | 68032.17 | 0.31% |
| 2025-11-24 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 1439102 | 75713.13 | 0.35% |
| 2025-11-21 | 5.31 | 5.25 | -0.08 | -1.50% | 5.25 | 5.32 | 2316466 | 122164.48 | 0.56% |
| 2025-11-20 | 5.29 | 5.33 | 0.04 | 0.76% | 5.28 | 5.36 | 2074699 | 110383.74 | 0.50% |
| 2025-11-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.27 | 5.32 | 1618441 | 85623.67 | 0.39% |
| 2025-11-18 | 5.37 | 5.28 | -0.09 | -1.68% | 5.26 | 5.38 | 3044430 | 161532.91 | 0.74% |
| 2025-11-17 | 5.41 | 5.37 | -0.05 | -0.92% | 5.37 | 5.42 | 2217033 | 119315.61 | 0.54% |
| 2025-11-14 | 5.43 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 1699590 | 92350.37 | 0.41% |
| 2025-11-13 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 2133318 | 115996.84 | 0.52% |
| 2025-11-12 | 5.44 | 5.45 | 0.02 | 0.37% | 5.43 | 5.46 | 2287339 | 124565.13 | 0.55% |
| 2025-11-11 | 5.44 | 5.43 | -0.01 | -0.18% | 5.42 | 5.45 | 1551049 | 84296.25 | 0.38% |
| 2025-11-10 | 5.42 | 5.44 | 0.03 | 0.55% | 5.40 | 5.44 | 1586246 | 86031.66 | 0.38% |
| 2025-11-07 | 5.42 | 5.41 | -0.01 | -0.18% | 5.41 | 5.44 | 1805764 | 97894.73 | 0.44% |
| 2025-11-06 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.46 | 2151343 | 116801.47 | 0.52% |
| 2025-11-05 | 5.43 | 5.42 | -0.02 | -0.37% | 5.38 | 5.44 | 1914676 | 103714.25 | 0.46% |
| 2025-11-04 | 5.43 | 5.44 | 0.01 | 0.18% | 5.42 | 5.48 | 2449020 | 133437.86 | 0.59% |
| 2025-11-03 | 5.45 | 5.43 | 0.00 | 0.00% | 5.42 | 5.45 | 2587832 | 140502.19 | 0.63% |
| 2025-10-31 | 5.59 | 5.43 | -0.23 | -4.06% | 5.43 | 5.60 | 6801326 | 372374.47 | 1.65% |
| 2025-10-30 | 5.60 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 2644857 | 149765.89 | 0.64% |
| 2025-10-29 | 5.66 | 5.60 | -0.06 | -1.06% | 5.58 | 5.67 | 2597604 | 145558.25 | 0.63% |
| 2025-10-28 | 5.74 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 2534485 | 143971.84 | 0.61% |
| 2025-10-27 | 5.71 | 5.74 | 0.03 | 0.53% | 5.67 | 5.80 | 2488210 | 142803.77 | 0.60% |
| 2025-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.73 | 1613146 | 92106.11 | 0.39% |
| 2025-10-23 | 5.67 | 5.72 | 0.05 | 0.88% | 5.64 | 5.72 | 1818549 | 103341.13 | 0.44% |
| 2025-10-22 | 5.65 | 5.67 | 0.02 | 0.35% | 5.65 | 5.70 | 1501986 | 85347.62 | 0.36% |
| 2025-10-21 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.68 | 2031706 | 114955.30 | 0.49% |
| 2025-10-20 | 5.61 | 5.60 | 0.01 | 0.18% | 5.54 | 5.64 | 1843497 | 103057.31 | 0.45% |
| 2025-10-17 | 5.65 | 5.59 | -0.06 | -1.06% | 5.58 | 5.68 | 2366118 | 133415.97 | 0.57% |
| 2025-10-16 | 5.60 | 5.65 | 0.03 | 0.53% | 5.59 | 5.66 | 2321633 | 130638.42 | 0.56% |
| 2025-10-15 | 5.59 | 5.62 | 0.04 | 0.72% | 5.56 | 5.64 | 1844712 | 103311.88 | 0.45% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.62 | 2392489 | 133632.64 | 0.58% |
| 2025-10-13 | 5.55 | 5.57 | -0.04 | -0.71% | 5.48 | 5.60 | 3118398 | 172636.44 | 0.75% |
| 2025-10-10 | 5.54 | 5.61 | 0.05 | 0.90% | 5.52 | 5.65 | 3333668 | 186718.19 | 0.81% |
| 2025-10-09 | 5.46 | 5.56 | 0.11 | 2.02% | 5.45 | 5.56 | 2917500 | 160860.97 | 0.71% |
| 2025-09-30 | 5.44 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 2075611 | 113115.80 | 0.50% |
| 2025-09-29 | 5.43 | 5.44 | 0.01 | 0.18% | 5.37 | 5.47 | 2620874 | 141826.30 | 0.63% |
| 2025-09-26 | 5.48 | 5.43 | -0.04 | -0.73% | 5.43 | 5.48 | 2132176 | 116133.86 | 0.52% |
| 2025-09-25 | 5.52 | 5.47 | -0.06 | -1.08% | 5.47 | 5.54 | 2268872 | 124602.35 | 0.55% |
| 2025-09-24 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.57 | 2109544 | 116586.56 | 0.51% |
| 2025-09-23 | 5.50 | 5.55 | 0.05 | 0.91% | 5.47 | 5.57 | 2684212 | 148576.17 | 0.65% |
| 2025-09-22 | 5.55 | 5.50 | -0.05 | -0.90% | 5.48 | 5.56 | 1707193 | 93969.58 | 0.41% |
| 2025-09-19 | 5.52 | 5.55 | 0.04 | 0.73% | 5.51 | 5.58 | 1846900 | 102368.59 | 0.45% |
| 2025-09-18 | 5.67 | 5.51 | -0.16 | -2.82% | 5.50 | 5.68 | 3600977 | 200722.23 | 0.87% |
| 2025-09-17 | 5.61 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 2713991 | 153189.62 | 0.66% |
| 2025-09-16 | 5.57 | 5.60 | 0.03 | 0.54% | 5.56 | 5.63 | 2665072 | 149406.42 | 0.64% |
| 2025-09-15 | 5.58 | 5.57 | 0.00 | 0.00% | 5.53 | 5.62 | 2120531 | 117920.18 | 0.51% |
| 2025-09-12 | 5.55 | 5.57 | 0.02 | 0.36% | 5.54 | 5.62 | 2602592 | 145372.70 | 0.63% |
| 2025-09-11 | 5.51 | 5.55 | 0.04 | 0.73% | 5.49 | 5.57 | 2134197 | 117827.62 | 0.52% |
| 2025-09-10 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.53 | 1401165 | 77269.63 | 0.34% |
| 2025-09-09 | 5.51 | 5.53 | 0.02 | 0.36% | 5.50 | 5.54 | 1862595 | 102822.02 | 0.45% |
| 2025-09-08 | 5.49 | 5.51 | 0.02 | 0.36% | 5.47 | 5.53 | 2348676 | 129249.22 | 0.57% |
| 2025-09-05 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.53 | 2314798 | 127045.07 | 0.56% |
| 2025-09-04 | 5.53 | 5.52 | -0.01 | -0.18% | 5.46 | 5.55 | 3100112 | 170521.31 | 0.75% |
| 2025-09-03 | 5.59 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 2564249 | 142270.27 | 0.62% |
| 2025-09-02 | 5.55 | 5.60 | 0.04 | 0.72% | 5.54 | 5.60 | 2941666 | 164042.25 | 0.71% |
| 2025-09-01 | 5.62 | 5.56 | -0.03 | -0.54% | 5.55 | 5.68 | 4364379 | 244167.02 | 1.06% |
| 2025-08-29 | 5.64 | 5.59 | 0.03 | 0.54% | 5.57 | 5.83 | 7775954 | 441514.25 | 1.88% |
| 2025-08-28 | 5.56 | 5.56 | 0.00 | 0.00% | 5.51 | 5.60 | 2268834 | 126113.40 | 0.55% |
| 2025-08-27 | 5.69 | 5.56 | -0.15 | -2.63% | 5.55 | 5.70 | 3050198 | 171581.84 | 0.74% |
| 2025-08-26 | 5.71 | 5.71 | -0.01 | -0.17% | 5.67 | 5.72 | 1909927 | 108806.48 | 0.46% |
| 2025-08-25 | 5.60 | 5.72 | 0.12 | 2.14% | 5.60 | 5.74 | 3603335 | 204947.84 | 0.87% |
| 2025-08-22 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 2051262 | 114300.41 | 0.50% |
| 2025-08-21 | 5.53 | 5.59 | 0.07 | 1.27% | 5.53 | 5.62 | 2750258 | 153559.25 | 0.67% |
| 2025-08-20 | 5.50 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 2069235 | 113680.30 | 0.50% |
| 2025-08-19 | 5.56 | 5.50 | -0.04 | -0.72% | 5.50 | 5.58 | 2631877 | 145367.94 | 0.64% |
| 2025-08-18 | 5.57 | 5.54 | -0.02 | -0.36% | 5.54 | 5.61 | 2591842 | 144533.05 | 0.63% |
| 2025-08-15 | 5.58 | 5.56 | -0.02 | -0.36% | 5.56 | 5.61 | 2308899 | 128766.71 | 0.56% |
中国建筑(601668)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。
