| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.79 | 5.71 | -0.08 | -1.38% | 5.71 | 5.82 | 1286906 | 74158.52 | 0.31% |
| 2025-05-22 | 5.77 | 5.79 | 0.02 | 0.35% | 5.74 | 5.80 | 1192848 | 68818.62 | 0.29% |
| 2025-05-21 | 5.76 | 5.77 | 0.01 | 0.17% | 5.74 | 5.82 | 1503351 | 86957.64 | 0.36% |
| 2025-05-20 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.78 | 1061610 | 60942.16 | 0.26% |
| 2025-05-19 | 5.73 | 5.72 | -0.03 | -0.52% | 5.69 | 5.75 | 1125447 | 64323.83 | 0.27% |
| 2025-05-16 | 5.79 | 5.75 | -0.04 | -0.69% | 5.70 | 5.83 | 1715176 | 98608.98 | 0.42% |
| 2025-05-15 | 5.75 | 5.79 | 0.02 | 0.35% | 5.75 | 5.81 | 2092023 | 121015.78 | 0.51% |
| 2025-05-14 | 5.70 | 5.77 | 0.06 | 1.05% | 5.69 | 5.78 | 1616006 | 92713.33 | 0.39% |
| 2025-05-13 | 5.61 | 5.71 | 0.11 | 1.96% | 5.59 | 5.73 | 2961499 | 168361.64 | 0.72% |
| 2025-05-12 | 5.58 | 5.60 | 0.04 | 0.72% | 5.54 | 5.61 | 1488515 | 83046.56 | 0.36% |
| 2025-05-09 | 5.60 | 5.56 | -0.03 | -0.54% | 5.55 | 5.61 | 1320521 | 73655.27 | 0.32% |
| 2025-05-08 | 5.57 | 5.59 | 0.01 | 0.18% | 5.55 | 5.67 | 2379219 | 133712.73 | 0.58% |
| 2025-05-07 | 5.60 | 5.58 | 0.05 | 0.90% | 5.53 | 5.62 | 2057347 | 114619.97 | 0.50% |
| 2025-05-06 | 5.54 | 5.53 | 0.02 | 0.36% | 5.50 | 5.54 | 1669862 | 92220.59 | 0.40% |
| 2025-04-30 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.54 | 1407357 | 77491.41 | 0.34% |
| 2025-04-29 | 5.53 | 5.51 | 0.02 | 0.36% | 5.49 | 5.59 | 1867134 | 103421.15 | 0.45% |
| 2025-04-28 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.53 | 1122778 | 61767.91 | 0.27% |
| 2025-04-25 | 5.52 | 5.52 | 0.00 | 0.00% | 5.50 | 5.56 | 1267136 | 70110.53 | 0.31% |
| 2025-04-24 | 5.49 | 5.52 | 0.04 | 0.73% | 5.47 | 5.52 | 1137389 | 62607.53 | 0.28% |
| 2025-04-23 | 5.54 | 5.48 | -0.05 | -0.90% | 5.48 | 5.56 | 1146420 | 63151.75 | 0.28% |
| 2025-04-22 | 5.45 | 5.53 | 0.07 | 1.28% | 5.45 | 5.55 | 1838827 | 101541.79 | 0.45% |
| 2025-04-21 | 5.50 | 5.46 | -0.04 | -0.73% | 5.46 | 5.54 | 1485170 | 81511.34 | 0.36% |
| 2025-04-18 | 5.49 | 5.50 | -0.01 | -0.18% | 5.47 | 5.52 | 1085690 | 59743.05 | 0.26% |
| 2025-04-17 | 5.44 | 5.51 | 0.03 | 0.55% | 5.42 | 5.51 | 1928507 | 105653.77 | 0.47% |
| 2025-04-16 | 5.38 | 5.48 | 0.10 | 1.86% | 5.33 | 5.48 | 3103098 | 167643.09 | 0.75% |
| 2025-04-15 | 5.33 | 5.38 | 0.05 | 0.94% | 5.31 | 5.38 | 1418463 | 75805.12 | 0.34% |
| 2025-04-14 | 5.36 | 5.33 | -0.02 | -0.37% | 5.32 | 5.36 | 1217687 | 64993.05 | 0.29% |
| 2025-04-11 | 5.37 | 5.35 | -0.03 | -0.56% | 5.31 | 5.37 | 1535727 | 81911.25 | 0.37% |
| 2025-04-10 | 5.42 | 5.38 | -0.01 | -0.19% | 5.30 | 5.42 | 2064481 | 110699.29 | 0.50% |
| 2025-04-09 | 5.31 | 5.39 | 0.06 | 1.13% | 5.22 | 5.39 | 3601532 | 191129.52 | 0.87% |
| 2025-04-08 | 5.09 | 5.33 | 0.25 | 4.92% | 5.08 | 5.33 | 5046210 | 264783.16 | 1.22% |
| 2025-04-07 | 5.20 | 5.08 | -0.23 | -4.33% | 4.96 | 5.20 | 5073432 | 257282.16 | 1.23% |
| 2025-04-03 | 5.25 | 5.31 | 0.03 | 0.57% | 5.25 | 5.36 | 2010484 | 106824.98 | 0.49% |
| 2025-04-02 | 5.26 | 5.28 | 0.01 | 0.19% | 5.24 | 5.30 | 1503845 | 79313.56 | 0.36% |
| 2025-04-01 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 2248656 | 118323.35 | 0.54% |
| 2025-03-31 | 5.37 | 5.26 | -0.14 | -2.59% | 5.25 | 5.41 | 2890356 | 153529.22 | 0.70% |
| 2025-03-28 | 5.44 | 5.40 | -0.04 | -0.74% | 5.37 | 5.45 | 1605046 | 86670.39 | 0.39% |
| 2025-03-27 | 5.46 | 5.44 | -0.02 | -0.37% | 5.43 | 5.47 | 1310824 | 71366.62 | 0.32% |
| 2025-03-26 | 5.51 | 5.46 | -0.05 | -0.91% | 5.45 | 5.53 | 1799821 | 98625.20 | 0.44% |
| 2025-03-25 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.53 | 2073366 | 113979.71 | 0.50% |
| 2025-03-24 | 5.47 | 5.44 | -0.01 | -0.18% | 5.42 | 5.48 | 1421286 | 77465.37 | 0.34% |
| 2025-03-21 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.51 | 2061461 | 112638.85 | 0.50% |
| 2025-03-20 | 5.48 | 5.45 | -0.02 | -0.37% | 5.44 | 5.49 | 1234182 | 67417.05 | 0.30% |
| 2025-03-19 | 5.48 | 5.47 | -0.02 | -0.36% | 5.45 | 5.50 | 1334836 | 73062.32 | 0.32% |
| 2025-03-18 | 5.53 | 5.49 | -0.02 | -0.36% | 5.48 | 5.54 | 1289079 | 70888.12 | 0.31% |
| 2025-03-17 | 5.50 | 5.51 | 0.03 | 0.55% | 5.49 | 5.55 | 1941589 | 107114.14 | 0.47% |
| 2025-03-14 | 5.34 | 5.48 | 0.15 | 2.81% | 5.33 | 5.49 | 3593839 | 195331.59 | 0.87% |
| 2025-03-13 | 5.35 | 5.33 | -0.02 | -0.37% | 5.32 | 5.38 | 1591300 | 85166.10 | 0.39% |
| 2025-03-12 | 5.34 | 5.35 | 0.00 | 0.00% | 5.32 | 5.37 | 1553410 | 83050.28 | 0.38% |
| 2025-03-11 | 5.34 | 5.35 | -0.01 | -0.19% | 5.31 | 5.35 | 1620188 | 86325.79 | 0.39% |
| 2025-03-10 | 5.42 | 5.36 | -0.05 | -0.92% | 5.35 | 5.43 | 1973362 | 106033.07 | 0.48% |
| 2025-03-07 | 5.43 | 5.41 | -0.03 | -0.55% | 5.41 | 5.45 | 1334608 | 72385.98 | 0.32% |
| 2025-03-06 | 5.43 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 1858716 | 100840.88 | 0.45% |
| 2025-03-05 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.43 | 1944133 | 105007.30 | 0.47% |
| 2025-03-04 | 5.45 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 2052755 | 111289.18 | 0.50% |
| 2025-03-03 | 5.50 | 5.47 | -0.01 | -0.18% | 5.45 | 5.55 | 2121492 | 116644.23 | 0.51% |
| 2025-02-28 | 5.50 | 5.48 | -0.03 | -0.54% | 5.48 | 5.54 | 2335558 | 128502.85 | 0.57% |
| 2025-02-27 | 5.53 | 5.51 | -0.02 | -0.36% | 5.48 | 5.55 | 2086834 | 114858.07 | 0.51% |
| 2025-02-26 | 5.46 | 5.53 | 0.07 | 1.28% | 5.46 | 5.64 | 3452553 | 191910.95 | 0.84% |
| 2025-02-25 | 5.53 | 5.46 | -0.07 | -1.27% | 5.45 | 5.58 | 2820701 | 155463.75 | 0.68% |
| 2025-02-24 | 5.40 | 5.53 | 0.14 | 2.60% | 5.38 | 5.59 | 4243484 | 234175.41 | 1.03% |
| 2025-02-21 | 5.48 | 5.39 | -0.10 | -1.82% | 5.38 | 5.49 | 3018672 | 163730.59 | 0.73% |
| 2025-02-20 | 5.53 | 5.49 | -0.05 | -0.90% | 5.41 | 5.53 | 3122753 | 170609.95 | 0.76% |
| 2025-02-19 | 5.52 | 5.54 | 0.01 | 0.18% | 5.52 | 5.58 | 1803146 | 99985.47 | 0.44% |
| 2025-02-18 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.60 | 2268984 | 126056.45 | 0.55% |
| 2025-02-17 | 5.55 | 5.54 | 0.00 | 0.00% | 5.50 | 5.58 | 1937471 | 107203.43 | 0.47% |
| 2025-02-14 | 5.54 | 5.54 | 0.00 | 0.00% | 5.48 | 5.55 | 1594756 | 88029.93 | 0.39% |
| 2025-02-13 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.59 | 2474043 | 137285.30 | 0.60% |
| 2025-02-12 | 5.50 | 5.51 | 0.02 | 0.36% | 5.44 | 5.51 | 1806490 | 98887.61 | 0.44% |
| 2025-02-11 | 5.54 | 5.49 | -0.04 | -0.72% | 5.48 | 5.55 | 1730830 | 95264.02 | 0.42% |
| 2025-02-10 | 5.52 | 5.53 | -0.01 | -0.18% | 5.51 | 5.57 | 1592811 | 88385.38 | 0.39% |
| 2025-02-07 | 5.52 | 5.54 | 0.01 | 0.18% | 5.49 | 5.58 | 2810348 | 155410.88 | 0.68% |
| 2025-02-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.45 | 5.53 | 1722010 | 94683.54 | 0.42% |
| 2025-02-05 | 5.66 | 5.51 | -0.13 | -2.30% | 5.50 | 5.66 | 1899863 | 105242.03 | 0.46% |
| 2025-01-27 | 5.61 | 5.64 | 0.05 | 0.89% | 5.59 | 5.66 | 1534080 | 86368.92 | 0.37% |
| 2025-01-24 | 5.57 | 5.59 | 0.03 | 0.54% | 5.55 | 5.62 | 1306900 | 73026.38 | 0.32% |
| 2025-01-23 | 5.53 | 5.56 | 0.07 | 1.28% | 5.53 | 5.64 | 1816970 | 101595.73 | 0.44% |
| 2025-01-22 | 5.58 | 5.49 | -0.10 | -1.79% | 5.47 | 5.60 | 1671071 | 92109.66 | 0.40% |
| 2025-01-21 | 5.63 | 5.59 | -0.02 | -0.36% | 5.57 | 5.67 | 1619624 | 90996.57 | 0.39% |
| 2025-01-20 | 5.67 | 5.61 | -0.02 | -0.36% | 5.61 | 5.69 | 1112610 | 62807.21 | 0.27% |
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。
