| 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 | 5.21 | 5.26 | 0.06 | 1.15% | 5.20 | 5.27 | 960275 | 50307.05 | 0.73% |
| 2025-12-11 | 5.26 | 5.20 | -0.05 | -0.95% | 5.20 | 5.28 | 795861 | 41748.60 | 0.61% |
| 2025-12-10 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 981506 | 51202.50 | 0.75% |
| 2025-12-09 | 5.29 | 5.22 | -0.08 | -1.51% | 5.22 | 5.30 | 821403 | 43057.37 | 0.63% |
| 2025-12-08 | 5.32 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 830447 | 44099.32 | 0.64% |
| 2025-12-05 | 5.23 | 5.31 | 0.07 | 1.34% | 5.22 | 5.32 | 986156 | 51933.55 | 0.75% |
| 2025-12-04 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.28 | 765713 | 40184.50 | 0.59% |
| 2025-12-03 | 5.26 | 5.27 | 0.00 | 0.00% | 5.25 | 5.30 | 827002 | 43626.56 | 0.63% |
| 2025-12-02 | 5.32 | 5.27 | -0.07 | -1.31% | 5.25 | 5.33 | 1191491 | 62892.94 | 0.91% |
| 2025-12-01 | 5.35 | 5.34 | -0.09 | -1.66% | 5.32 | 5.36 | 1710901 | 91311.55 | 1.31% |
| 2025-11-28 | 5.38 | 5.43 | 0.04 | 0.74% | 5.31 | 5.43 | 1202794 | 64671.76 | 0.92% |
| 2025-11-27 | 5.41 | 5.39 | -0.03 | -0.55% | 5.38 | 5.42 | 730774 | 39466.36 | 0.56% |
| 2025-11-26 | 5.45 | 5.42 | -0.03 | -0.55% | 5.41 | 5.47 | 660036 | 35915.09 | 0.50% |
| 2025-11-25 | 5.46 | 5.45 | 0.00 | 0.00% | 5.44 | 5.47 | 874808 | 47694.96 | 0.67% |
| 2025-11-24 | 5.44 | 5.45 | 0.02 | 0.37% | 5.41 | 5.47 | 753859 | 41018.52 | 0.58% |
| 2025-11-21 | 5.56 | 5.43 | -0.16 | -2.86% | 5.43 | 5.56 | 1812920 | 99398.44 | 1.39% |
| 2025-11-20 | 5.60 | 5.59 | 0.01 | 0.18% | 5.58 | 5.63 | 836385 | 46891.18 | 0.64% |
| 2025-11-19 | 5.59 | 5.58 | -0.03 | -0.53% | 5.57 | 5.62 | 987525 | 55245.51 | 0.76% |
| 2025-11-18 | 5.66 | 5.61 | -0.05 | -0.88% | 5.60 | 5.66 | 1032248 | 58031.44 | 0.79% |
| 2025-11-17 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.69 | 968676 | 54856.91 | 0.74% |
| 2025-11-14 | 5.73 | 5.69 | -0.05 | -0.87% | 5.69 | 5.74 | 1290570 | 73715.24 | 0.99% |
| 2025-11-13 | 5.73 | 5.74 | 0.01 | 0.17% | 5.71 | 5.75 | 1187821 | 68070.78 | 0.91% |
| 2025-11-12 | 5.81 | 5.73 | -0.12 | -2.05% | 5.71 | 5.82 | 2077224 | 119570.87 | 1.59% |
| 2025-11-11 | 5.85 | 5.85 | 0.01 | 0.17% | 5.81 | 5.88 | 1653418 | 96637.68 | 1.26% |
| 2025-11-10 | 5.86 | 5.84 | -0.01 | -0.17% | 5.82 | 5.89 | 1840753 | 107640.73 | 1.41% |
| 2025-11-07 | 5.89 | 5.85 | -0.04 | -0.68% | 5.82 | 5.95 | 2679044 | 157370.12 | 2.05% |
| 2025-11-06 | 5.67 | 5.89 | 0.21 | 3.70% | 5.66 | 6.05 | 5675427 | 335681.88 | 4.34% |
| 2025-11-05 | 5.59 | 5.68 | 0.07 | 1.25% | 5.56 | 5.69 | 1674539 | 94475.26 | 1.28% |
| 2025-11-04 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.65 | 1053923 | 59211.04 | 0.81% |
| 2025-11-03 | 5.64 | 5.64 | 0.00 | 0.00% | 5.59 | 5.64 | 1265965 | 71074.01 | 0.97% |
| 2025-10-31 | 5.75 | 5.64 | -0.15 | -2.59% | 5.64 | 5.75 | 2773081 | 157329.12 | 2.12% |
| 2025-10-30 | 5.78 | 5.79 | 0.02 | 0.35% | 5.76 | 5.84 | 2137952 | 124034.18 | 1.64% |
| 2025-10-29 | 5.71 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 1420490 | 81611.33 | 1.09% |
| 2025-10-28 | 5.80 | 5.73 | -0.09 | -1.55% | 5.72 | 5.81 | 1820224 | 104680.76 | 1.39% |
| 2025-10-27 | 5.72 | 5.82 | 0.11 | 1.93% | 5.69 | 5.82 | 2427658 | 140047.55 | 1.86% |
| 2025-10-24 | 5.74 | 5.71 | -0.04 | -0.70% | 5.69 | 5.76 | 1442412 | 82352.68 | 1.10% |
| 2025-10-23 | 5.73 | 5.75 | 0.00 | 0.00% | 5.67 | 5.75 | 1434532 | 81835.62 | 1.10% |
| 2025-10-22 | 5.79 | 5.75 | -0.02 | -0.35% | 5.74 | 5.80 | 1351744 | 77918.11 | 1.03% |
| 2025-10-21 | 5.66 | 5.77 | 0.13 | 2.30% | 5.65 | 5.79 | 2418419 | 139133.09 | 1.85% |
| 2025-10-20 | 5.68 | 5.64 | -0.04 | -0.70% | 5.63 | 5.71 | 1451549 | 82053.08 | 1.11% |
| 2025-10-17 | 5.77 | 5.68 | -0.11 | -1.90% | 5.66 | 5.82 | 2020325 | 115836.81 | 1.55% |
| 2025-10-16 | 5.83 | 5.79 | -0.07 | -1.19% | 5.76 | 5.85 | 1939954 | 112242.51 | 1.48% |
| 2025-10-15 | 5.84 | 5.86 | 0.00 | 0.00% | 5.78 | 5.89 | 2474935 | 144428.84 | 1.89% |
| 2025-10-14 | 5.85 | 5.86 | 0.00 | 0.00% | 5.81 | 5.95 | 3534727 | 207368.58 | 2.70% |
| 2025-10-13 | 5.74 | 5.86 | 0.06 | 1.03% | 5.71 | 5.92 | 4421512 | 257883.86 | 3.38% |
| 2025-10-10 | 5.80 | 5.80 | 0.00 | 0.00% | 5.73 | 5.86 | 3033188 | 175988.27 | 2.32% |
| 2025-10-09 | 5.60 | 5.80 | 0.22 | 3.94% | 5.59 | 5.80 | 4353229 | 250596.89 | 3.33% |
| 2025-09-30 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.63 | 1689024 | 94306.24 | 1.29% |
| 2025-09-29 | 5.51 | 5.58 | 0.07 | 1.27% | 5.45 | 5.59 | 1906850 | 105314.58 | 1.46% |
| 2025-09-26 | 5.51 | 5.51 | -0.01 | -0.18% | 5.49 | 5.56 | 1306130 | 72196.62 | 1.00% |
| 2025-09-25 | 5.55 | 5.52 | -0.05 | -0.90% | 5.52 | 5.59 | 1389513 | 77020.26 | 1.06% |
| 2025-09-24 | 5.55 | 5.57 | 0.00 | 0.00% | 5.51 | 5.57 | 1482830 | 82137.43 | 1.13% |
| 2025-09-23 | 5.61 | 5.57 | -0.06 | -1.07% | 5.50 | 5.62 | 2409953 | 133729.98 | 1.84% |
| 2025-09-22 | 5.71 | 5.63 | -0.10 | -1.75% | 5.61 | 5.71 | 2052958 | 115715.09 | 1.57% |
| 2025-09-19 | 5.61 | 5.73 | 0.12 | 2.14% | 5.60 | 5.73 | 2712202 | 154308.17 | 2.07% |
| 2025-09-18 | 5.71 | 5.61 | -0.11 | -1.92% | 5.59 | 5.77 | 2762151 | 156721.86 | 2.11% |
| 2025-09-17 | 5.68 | 5.72 | 0.02 | 0.35% | 5.64 | 5.72 | 2029286 | 115492.05 | 1.55% |
| 2025-09-16 | 5.76 | 5.70 | -0.06 | -1.04% | 5.66 | 5.80 | 2359005 | 134497.89 | 1.80% |
| 2025-09-15 | 5.72 | 5.76 | 0.06 | 1.05% | 5.70 | 5.87 | 3547247 | 205219.50 | 2.71% |
| 2025-09-12 | 5.68 | 5.70 | 0.01 | 0.18% | 5.67 | 5.81 | 4245678 | 243256.03 | 3.25% |
| 2025-09-11 | 5.65 | 5.69 | 0.03 | 0.53% | 5.63 | 5.69 | 1817981 | 102839.51 | 1.39% |
| 2025-09-10 | 5.66 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 1633318 | 92349.29 | 1.25% |
| 2025-09-09 | 5.73 | 5.67 | -0.07 | -1.22% | 5.65 | 5.73 | 1954770 | 111150.25 | 1.50% |
| 2025-09-08 | 5.74 | 5.74 | -0.01 | -0.17% | 5.68 | 5.77 | 2809478 | 160927.38 | 2.15% |
| 2025-09-05 | 5.70 | 5.75 | 0.06 | 1.05% | 5.65 | 5.76 | 2114523 | 120697.62 | 1.62% |
| 2025-09-04 | 5.70 | 5.69 | -0.02 | -0.35% | 5.65 | 5.74 | 2319499 | 132144.12 | 1.77% |
| 2025-09-03 | 5.80 | 5.71 | -0.07 | -1.21% | 5.67 | 5.81 | 2124925 | 121790.12 | 1.63% |
| 2025-09-02 | 5.85 | 5.78 | -0.07 | -1.20% | 5.73 | 5.87 | 2905562 | 168266.66 | 2.22% |
| 2025-09-01 | 5.90 | 5.85 | -0.07 | -1.18% | 5.82 | 5.94 | 4078455 | 239475.56 | 3.12% |
| 2025-08-29 | 6.03 | 5.92 | -0.12 | -1.99% | 5.91 | 6.12 | 4471594 | 268042.38 | 3.42% |
| 2025-08-28 | 6.04 | 6.04 | -0.01 | -0.17% | 5.93 | 6.07 | 3205176 | 192720.91 | 2.45% |
| 2025-08-27 | 6.23 | 6.05 | -0.18 | -2.89% | 6.04 | 6.24 | 4557866 | 279613.34 | 3.49% |
| 2025-08-26 | 6.30 | 6.23 | -0.09 | -1.42% | 6.22 | 6.30 | 2483690 | 155043.81 | 1.90% |
| 2025-08-25 | 6.23 | 6.32 | 0.09 | 1.44% | 6.21 | 6.37 | 4670613 | 294523.75 | 3.57% |
| 2025-08-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.23 | 2898056 | 178408.11 | 2.22% |
| 2025-08-21 | 6.22 | 6.18 | 0.00 | 0.00% | 6.16 | 6.34 | 3760309 | 234646.05 | 2.88% |
| 2025-08-20 | 6.16 | 6.18 | 0.01 | 0.16% | 6.09 | 6.19 | 3098216 | 190436.62 | 2.37% |
| 2025-08-19 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.25 | 2608112 | 161694.89 | 2.00% |
| 2025-08-18 | 6.18 | 6.20 | 0.04 | 0.65% | 6.16 | 6.27 | 3356332 | 209108.91 | 2.57% |
| 2025-08-15 | 6.14 | 6.16 | 0.00 | 0.00% | 6.13 | 6.18 | 2624996 | 161647.61 | 2.01% |
中国电建(601669)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。
