| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.76 | 6.52 | -0.31 | -4.54% | 6.50 | 6.83 | 6267703 | 416805.44 | 4.79% |
| 2025-07-31 | 6.69 | 6.83 | 0.03 | 0.44% | 6.69 | 6.97 | 7223322 | 491222.84 | 5.53% |
| 2025-07-30 | 6.91 | 6.80 | -0.36 | -5.03% | 6.78 | 7.04 | 8945766 | 617892.38 | 6.84% |
| 2025-07-29 | 7.01 | 7.16 | 0.13 | 1.85% | 6.66 | 7.35 | 15285094 | 1059790.12 | 11.69% |
| 2025-07-28 | 7.08 | 7.03 | -0.19 | -2.63% | 6.88 | 7.30 | 11063055 | 782472.56 | 8.46% |
| 2025-07-25 | 7.49 | 7.22 | -0.23 | -3.09% | 7.14 | 7.84 | 20802856 | 1557583.00 | 15.91% |
| 2025-07-24 | 7.00 | 7.45 | 0.68 | 10.04% | 6.66 | 7.45 | 22341026 | 1585694.88 | 17.09% |
| 2025-07-23 | 6.77 | 6.77 | 0.62 | 10.08% | 6.77 | 6.77 | 1750773 | 118527.34 | 1.34% |
| 2025-07-22 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 1243646 | 76484.20 | 0.95% |
| 2025-07-21 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 1006741 | 56276.80 | 0.77% |
| 2025-07-18 | 4.96 | 5.08 | 0.15 | 3.04% | 4.95 | 5.10 | 1769286 | 89024.52 | 1.35% |
| 2025-07-17 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.07 | 803956 | 40506.20 | 0.62% |
| 2025-07-16 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.15 | 1165546 | 58912.86 | 0.89% |
| 2025-07-15 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 889722 | 45019.30 | 0.68% |
| 2025-07-14 | 5.04 | 5.08 | 0.03 | 0.59% | 5.04 | 5.13 | 1041224 | 53064.79 | 0.80% |
| 2025-07-11 | 5.03 | 5.05 | 0.03 | 0.60% | 5.00 | 5.15 | 1852548 | 94173.66 | 1.42% |
| 2025-07-10 | 4.98 | 5.02 | 0.04 | 0.80% | 4.97 | 5.04 | 1128622 | 56528.40 | 0.86% |
| 2025-07-09 | 4.95 | 4.98 | 0.04 | 0.81% | 4.94 | 5.02 | 1292909 | 64495.44 | 0.99% |
| 2025-07-08 | 4.95 | 4.94 | 0.00 | 0.00% | 4.91 | 4.96 | 643008 | 31760.58 | 0.49% |
| 2025-07-07 | 4.93 | 4.94 | 0.02 | 0.41% | 4.91 | 4.95 | 544563 | 26843.52 | 0.42% |
| 2025-07-04 | 4.92 | 4.92 | 0.00 | 0.00% | 4.91 | 4.95 | 665196 | 32782.28 | 0.51% |
| 2025-07-03 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 481932 | 23678.63 | 0.37% |
| 2025-07-02 | 4.87 | 4.91 | 0.05 | 1.03% | 4.85 | 4.92 | 793620 | 38866.42 | 0.61% |
| 2025-07-01 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 499594 | 24261.16 | 0.38% |
| 2025-06-30 | 4.88 | 4.87 | -0.01 | -0.20% | 4.84 | 4.90 | 572948 | 27859.11 | 0.44% |
| 2025-06-27 | 4.90 | 4.88 | 0.01 | 0.21% | 4.87 | 4.92 | 605177 | 29631.13 | 0.46% |
| 2025-06-26 | 4.89 | 4.87 | -0.03 | -0.61% | 4.87 | 4.91 | 493869 | 24127.97 | 0.38% |
| 2025-06-25 | 4.86 | 4.90 | 0.04 | 0.82% | 4.83 | 4.91 | 894499 | 43529.13 | 0.68% |
| 2025-06-24 | 4.76 | 4.86 | 0.11 | 2.32% | 4.75 | 4.86 | 961851 | 46374.19 | 0.74% |
| 2025-06-23 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.77 | 431782 | 20475.11 | 0.33% |
| 2025-06-20 | 4.73 | 4.75 | 0.03 | 0.64% | 4.73 | 4.77 | 423801 | 20146.78 | 0.32% |
| 2025-06-19 | 4.81 | 4.72 | -0.10 | -2.07% | 4.72 | 4.82 | 662612 | 31517.46 | 0.51% |
| 2025-06-18 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.87 | 587689 | 28348.27 | 0.45% |
| 2025-06-17 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 501450 | 24262.28 | 0.38% |
| 2025-06-16 | 4.84 | 4.83 | -0.02 | -0.41% | 4.82 | 4.88 | 514733 | 24913.58 | 0.39% |
| 2025-06-13 | 4.87 | 4.85 | -0.01 | -0.21% | 4.84 | 4.91 | 725306 | 35312.34 | 0.55% |
| 2025-06-12 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 550791 | 26801.78 | 0.42% |
| 2025-06-11 | 4.89 | 4.89 | 0.01 | 0.20% | 4.88 | 4.93 | 583567 | 28612.39 | 0.45% |
| 2025-06-10 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.94 | 742192 | 36328.12 | 0.57% |
| 2025-06-09 | 4.88 | 4.93 | 0.05 | 1.02% | 4.87 | 4.96 | 1119209 | 55046.77 | 0.86% |
| 2025-06-06 | 4.75 | 4.88 | 0.14 | 2.95% | 4.74 | 4.98 | 1996636 | 97137.27 | 1.53% |
| 2025-06-05 | 4.77 | 4.74 | -0.01 | -0.21% | 4.73 | 4.78 | 478771 | 22752.34 | 0.37% |
| 2025-06-04 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.77 | 476300 | 22630.73 | 0.36% |
| 2025-06-03 | 4.71 | 4.73 | 0.01 | 0.21% | 4.68 | 4.74 | 495209 | 23342.98 | 0.38% |
| 2025-05-30 | 4.72 | 4.72 | 0.00 | 0.00% | 4.70 | 4.75 | 499554 | 23595.41 | 0.38% |
| 2025-05-29 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 413734 | 19498.77 | 0.32% |
| 2025-05-28 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.72 | 317298 | 14900.54 | 0.24% |
| 2025-05-27 | 4.71 | 4.71 | -0.01 | -0.21% | 4.70 | 4.72 | 282803 | 13317.70 | 0.22% |
| 2025-05-26 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.72 | 428140 | 20156.46 | 0.33% |
| 2025-05-23 | 4.77 | 4.71 | -0.06 | -1.26% | 4.71 | 4.79 | 592575 | 28141.88 | 0.45% |
| 2025-05-22 | 4.82 | 4.77 | -0.05 | -1.04% | 4.76 | 4.83 | 541246 | 25866.38 | 0.41% |
| 2025-05-21 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.84 | 370254 | 17873.43 | 0.28% |
| 2025-05-20 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.84 | 418162 | 20164.42 | 0.32% |
| 2025-05-19 | 4.82 | 4.82 | 0.00 | 0.00% | 4.81 | 4.85 | 379350 | 18307.50 | 0.29% |
| 2025-05-16 | 4.86 | 4.82 | -0.03 | -0.62% | 4.81 | 4.87 | 558926 | 26996.59 | 0.43% |
| 2025-05-15 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.92 | 676622 | 33041.04 | 0.52% |
| 2025-05-14 | 4.87 | 4.89 | 0.02 | 0.41% | 4.81 | 4.90 | 841284 | 40899.07 | 0.64% |
| 2025-05-13 | 4.85 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 792620 | 38549.16 | 0.61% |
| 2025-05-12 | 4.80 | 4.83 | 0.05 | 1.05% | 4.78 | 4.84 | 559929 | 26945.05 | 0.43% |
| 2025-05-09 | 4.81 | 4.78 | -0.04 | -0.83% | 4.78 | 4.82 | 370047 | 17739.42 | 0.28% |
| 2025-05-08 | 4.79 | 4.82 | 0.01 | 0.21% | 4.77 | 4.85 | 567270 | 27284.66 | 0.43% |
| 2025-05-07 | 4.80 | 4.81 | 0.07 | 1.48% | 4.75 | 4.81 | 953239 | 45619.90 | 0.73% |
| 2025-05-06 | 4.73 | 4.74 | 0.02 | 0.42% | 4.72 | 4.75 | 663209 | 31398.86 | 0.51% |
| 2025-04-30 | 4.82 | 4.72 | -0.13 | -2.68% | 4.72 | 4.82 | 954447 | 45368.94 | 0.73% |
| 2025-04-29 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.86 | 651193 | 31500.36 | 0.50% |
| 2025-04-28 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 513991 | 24725.46 | 0.39% |
| 2025-04-25 | 4.76 | 4.82 | 0.07 | 1.47% | 4.74 | 4.84 | 885387 | 42516.68 | 0.68% |
| 2025-04-24 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.77 | 465578 | 22112.28 | 0.36% |
| 2025-04-23 | 4.75 | 4.74 | 0.00 | 0.00% | 4.73 | 4.77 | 451360 | 21441.98 | 0.35% |
| 2025-04-22 | 4.74 | 4.74 | -0.01 | -0.21% | 4.73 | 4.76 | 391474 | 18586.61 | 0.30% |
| 2025-04-21 | 4.77 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 390638 | 18585.93 | 0.30% |
| 2025-04-18 | 4.76 | 4.77 | 0.00 | 0.00% | 4.74 | 4.78 | 352540 | 16792.43 | 0.27% |
| 2025-04-17 | 4.76 | 4.77 | -0.01 | -0.21% | 4.73 | 4.79 | 724469 | 34498.98 | 0.55% |
| 2025-04-16 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.78 | 787085 | 37227.53 | 0.60% |
| 2025-04-15 | 4.75 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 498533 | 23509.66 | 0.38% |
| 2025-04-14 | 4.78 | 4.75 | -0.01 | -0.21% | 4.74 | 4.79 | 641249 | 30502.39 | 0.49% |
| 2025-04-11 | 4.79 | 4.76 | -0.04 | -0.83% | 4.73 | 4.79 | 677975 | 32225.19 | 0.52% |
| 2025-04-10 | 4.85 | 4.80 | 0.00 | 0.00% | 4.76 | 4.85 | 979221 | 46921.72 | 0.75% |
| 2025-04-09 | 4.73 | 4.80 | 0.04 | 0.84% | 4.63 | 4.81 | 1362088 | 64394.43 | 1.04% |
| 2025-04-08 | 4.54 | 4.76 | 0.22 | 4.85% | 4.54 | 4.76 | 1935850 | 90591.20 | 1.48% |
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。
