| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.95 | 6.13 | 0.18 | 3.03% | 5.95 | 6.18 | 6407803 | 390719.62 | 4.90% |
| 2026-03-24 | 5.87 | 5.95 | 0.14 | 2.41% | 5.79 | 5.99 | 5100834 | 300778.69 | 3.90% |
| 2026-03-23 | 5.76 | 5.81 | -0.04 | -0.68% | 5.73 | 5.95 | 5587986 | 327196.56 | 4.27% |
| 2026-03-20 | 5.98 | 5.85 | -0.16 | -2.66% | 5.84 | 6.10 | 5366746 | 318378.19 | 4.11% |
| 2026-03-19 | 6.02 | 6.01 | -0.12 | -1.96% | 5.96 | 6.17 | 5565830 | 335655.19 | 4.26% |
| 2026-03-18 | 6.08 | 6.13 | 0.01 | 0.16% | 6.02 | 6.24 | 7544454 | 462324.88 | 5.77% |
| 2026-03-17 | 6.28 | 6.12 | -0.35 | -5.41% | 6.10 | 6.43 | 10864215 | 676297.12 | 8.31% |
| 2026-03-16 | 7.10 | 6.47 | -0.72 | -10.01% | 6.47 | 7.13 | 19114908 | 1277930.50 | 14.62% |
| 2026-03-13 | 6.95 | 7.19 | 0.65 | 9.94% | 6.76 | 7.19 | 18004770 | 1277567.75 | 13.77% |
| 2026-03-12 | 6.48 | 6.54 | 0.16 | 2.51% | 6.25 | 6.65 | 14752188 | 948773.50 | 11.29% |
| 2026-03-11 | 6.04 | 6.38 | 0.35 | 5.80% | 5.93 | 6.54 | 12450920 | 784019.38 | 9.53% |
| 2026-03-10 | 5.90 | 6.03 | 0.11 | 1.86% | 5.84 | 6.19 | 6860738 | 414383.12 | 5.25% |
| 2026-03-09 | 5.97 | 5.92 | -0.04 | -0.67% | 5.88 | 6.07 | 5022278 | 298612.59 | 3.84% |
| 2026-03-06 | 5.76 | 5.96 | 0.21 | 3.65% | 5.73 | 6.01 | 6854198 | 405123.50 | 5.24% |
| 2026-03-05 | 5.66 | 5.75 | 0.15 | 2.68% | 5.65 | 5.80 | 4439194 | 255230.62 | 3.40% |
| 2026-03-04 | 5.55 | 5.60 | 0.01 | 0.18% | 5.51 | 5.67 | 2283592 | 127777.79 | 1.75% |
| 2026-03-03 | 5.71 | 5.59 | -0.13 | -2.27% | 5.58 | 5.75 | 2910964 | 164343.91 | 2.23% |
| 2026-03-02 | 5.68 | 5.72 | -0.01 | -0.17% | 5.65 | 5.76 | 3054538 | 174534.12 | 2.34% |
| 2026-02-27 | 5.66 | 5.73 | 0.05 | 0.88% | 5.65 | 5.74 | 3068684 | 175223.53 | 2.35% |
| 2026-02-26 | 5.62 | 5.68 | 0.06 | 1.07% | 5.61 | 5.72 | 2210911 | 125231.09 | 1.69% |
| 2026-02-25 | 5.63 | 5.62 | -0.02 | -0.35% | 5.60 | 5.79 | 4091779 | 232452.86 | 3.13% |
| 2026-02-24 | 5.49 | 5.64 | 0.20 | 3.68% | 5.48 | 5.65 | 3090771 | 173022.17 | 2.36% |
| 2026-02-13 | 5.52 | 5.44 | -0.09 | -1.63% | 5.44 | 5.52 | 1762296 | 96340.77 | 1.35% |
| 2026-02-12 | 5.49 | 5.53 | 0.04 | 0.73% | 5.48 | 5.56 | 1740713 | 96260.88 | 1.33% |
| 2026-02-11 | 5.49 | 5.49 | -0.01 | -0.18% | 5.48 | 5.51 | 1035276 | 56870.07 | 0.79% |
| 2026-02-10 | 5.54 | 5.50 | -0.04 | -0.72% | 5.47 | 5.55 | 1699251 | 93365.08 | 1.30% |
| 2026-02-09 | 5.55 | 5.54 | 0.02 | 0.36% | 5.53 | 5.59 | 1669660 | 92812.25 | 1.28% |
| 2026-02-06 | 5.51 | 5.52 | -0.03 | -0.54% | 5.47 | 5.57 | 1686084 | 93132.83 | 1.29% |
| 2026-02-05 | 5.65 | 5.55 | -0.13 | -2.29% | 5.54 | 5.66 | 2089719 | 116647.23 | 1.60% |
| 2026-02-04 | 5.58 | 5.68 | 0.09 | 1.61% | 5.56 | 5.68 | 2071945 | 116765.82 | 1.59% |
| 2026-02-03 | 5.59 | 5.59 | 0.03 | 0.54% | 5.54 | 5.62 | 1973984 | 110017.05 | 1.51% |
| 2026-02-02 | 5.71 | 5.56 | -0.10 | -1.77% | 5.56 | 5.80 | 3598344 | 204646.19 | 2.75% |
| 2026-01-30 | 5.65 | 5.66 | -0.02 | -0.35% | 5.57 | 5.73 | 3256426 | 183925.34 | 2.49% |
| 2026-01-29 | 5.71 | 5.68 | -0.04 | -0.70% | 5.61 | 5.76 | 4384250 | 248398.64 | 3.35% |
| 2026-01-28 | 5.76 | 5.72 | -0.06 | -1.04% | 5.71 | 5.89 | 4501426 | 260907.22 | 3.44% |
| 2026-01-27 | 5.95 | 5.78 | -0.20 | -3.34% | 5.75 | 5.95 | 3857166 | 223728.41 | 2.95% |
| 2026-01-26 | 5.98 | 5.98 | 0.01 | 0.17% | 5.90 | 6.07 | 3947595 | 235923.56 | 3.02% |
| 2026-01-23 | 5.94 | 5.97 | 0.05 | 0.84% | 5.87 | 6.08 | 5050818 | 301185.62 | 3.86% |
| 2026-01-22 | 6.01 | 5.92 | -0.12 | -1.99% | 5.88 | 6.09 | 4972193 | 296122.75 | 3.80% |
| 2026-01-21 | 6.10 | 6.04 | -0.21 | -3.36% | 6.01 | 6.19 | 7053902 | 429217.41 | 5.40% |
| 2026-01-20 | 5.85 | 6.25 | 0.41 | 7.02% | 5.75 | 6.36 | 11248092 | 686264.69 | 8.61% |
| 2026-01-19 | 5.75 | 5.84 | 0.06 | 1.04% | 5.62 | 5.93 | 7864224 | 457167.78 | 6.02% |
| 2026-01-16 | 5.45 | 5.78 | 0.42 | 7.84% | 5.45 | 5.90 | 10655085 | 617359.31 | 8.15% |
| 2026-01-15 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.43 | 1602992 | 86162.05 | 1.23% |
| 2026-01-14 | 5.55 | 5.43 | -0.08 | -1.45% | 5.40 | 5.57 | 3127714 | 171784.72 | 2.39% |
| 2026-01-13 | 5.42 | 5.51 | 0.10 | 1.85% | 5.37 | 5.56 | 4274594 | 234266.09 | 3.27% |
| 2026-01-12 | 5.38 | 5.41 | 0.03 | 0.56% | 5.35 | 5.41 | 2037432 | 109658.57 | 1.56% |
| 2026-01-09 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.39 | 1458109 | 78323.53 | 1.12% |
| 2026-01-08 | 5.32 | 5.37 | 0.05 | 0.94% | 5.30 | 5.39 | 1496856 | 80371.73 | 1.15% |
| 2026-01-07 | 5.32 | 5.32 | -0.01 | -0.19% | 5.31 | 5.40 | 1624240 | 86876.21 | 1.24% |
| 2026-01-06 | 5.24 | 5.33 | 0.09 | 1.72% | 5.23 | 5.33 | 1735427 | 91825.30 | 1.33% |
| 2026-01-05 | 5.20 | 5.24 | 0.04 | 0.77% | 5.19 | 5.24 | 892327 | 46560.08 | 0.68% |
| 2025-12-31 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 721229 | 37479.50 | 0.55% |
| 2025-12-30 | 5.24 | 5.21 | -0.04 | -0.76% | 5.21 | 5.26 | 845028 | 44155.02 | 0.65% |
| 2025-12-29 | 5.27 | 5.25 | -0.02 | -0.38% | 5.24 | 5.29 | 766599 | 40378.12 | 0.59% |
| 2025-12-26 | 5.29 | 5.27 | -0.01 | -0.19% | 5.25 | 5.30 | 810561 | 42751.66 | 0.62% |
| 2025-12-25 | 5.28 | 5.28 | -0.01 | -0.19% | 5.27 | 5.29 | 525987 | 27768.67 | 0.40% |
| 2025-12-24 | 5.26 | 5.29 | 0.05 | 0.95% | 5.25 | 5.33 | 1015594 | 53705.71 | 0.78% |
| 2025-12-23 | 5.26 | 5.24 | -0.01 | -0.19% | 5.23 | 5.33 | 1168402 | 61639.48 | 0.89% |
| 2025-12-22 | 5.26 | 5.25 | 0.00 | 0.00% | 5.24 | 5.27 | 696640 | 36583.60 | 0.53% |
| 2025-12-19 | 5.20 | 5.25 | 0.05 | 0.96% | 5.19 | 5.26 | 887592 | 46545.13 | 0.68% |
| 2025-12-18 | 5.19 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 544268 | 28323.35 | 0.42% |
| 2025-12-17 | 5.16 | 5.21 | 0.05 | 0.97% | 5.14 | 5.23 | 846915 | 43899.62 | 0.65% |
| 2025-12-16 | 5.24 | 5.16 | -0.08 | -1.53% | 5.16 | 5.25 | 884389 | 45835.06 | 0.68% |
| 2025-12-15 | 5.24 | 5.24 | -0.02 | -0.38% | 5.23 | 5.29 | 691845 | 36389.97 | 0.53% |
| 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% |
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。
