| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.80 | 4.81 | 0.02 | 0.42% | 4.79 | 4.83 | 584254 | 28111.50 | 0.45% |
| 2025-03-31 | 4.88 | 4.79 | -0.09 | -1.84% | 4.78 | 4.91 | 1018740 | 49228.57 | 0.78% |
| 2025-03-28 | 4.93 | 4.88 | -0.05 | -1.01% | 4.86 | 4.93 | 698802 | 34164.61 | 0.53% |
| 2025-03-27 | 4.97 | 4.93 | -0.03 | -0.60% | 4.91 | 4.97 | 636597 | 31397.40 | 0.49% |
| 2025-03-26 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 4.98 | 605892 | 30055.97 | 0.46% |
| 2025-03-25 | 4.89 | 4.97 | 0.08 | 1.64% | 4.87 | 4.98 | 1088048 | 53819.83 | 0.83% |
| 2025-03-24 | 4.90 | 4.89 | 0.00 | 0.00% | 4.85 | 4.92 | 756027 | 36931.39 | 0.58% |
| 2025-03-21 | 4.91 | 4.89 | -0.03 | -0.61% | 4.89 | 4.98 | 1167222 | 57570.88 | 0.89% |
| 2025-03-20 | 4.90 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 704047 | 34681.09 | 0.54% |
| 2025-03-19 | 4.92 | 4.91 | -0.02 | -0.41% | 4.90 | 4.94 | 583866 | 28704.97 | 0.45% |
| 2025-03-18 | 4.97 | 4.93 | -0.02 | -0.40% | 4.91 | 4.98 | 727201 | 35860.03 | 0.56% |
| 2025-03-17 | 4.96 | 4.95 | 0.00 | 0.00% | 4.94 | 5.00 | 1006905 | 49989.94 | 0.77% |
| 2025-03-14 | 4.85 | 4.95 | 0.11 | 2.27% | 4.84 | 4.98 | 1645050 | 80915.77 | 1.26% |
| 2025-03-13 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 806346 | 39121.57 | 0.62% |
| 2025-03-12 | 4.84 | 4.86 | 0.02 | 0.41% | 4.84 | 4.88 | 814198 | 39549.58 | 0.62% |
| 2025-03-11 | 4.79 | 4.84 | 0.03 | 0.62% | 4.77 | 4.84 | 785875 | 37807.04 | 0.60% |
| 2025-03-10 | 4.85 | 4.81 | -0.04 | -0.82% | 4.77 | 4.86 | 1286060 | 61816.09 | 0.98% |
| 2025-03-07 | 4.91 | 4.85 | -0.07 | -1.42% | 4.85 | 4.91 | 1233505 | 60176.30 | 0.94% |
| 2025-03-06 | 4.92 | 4.92 | 0.01 | 0.20% | 4.86 | 4.94 | 1179375 | 57857.47 | 0.90% |
| 2025-03-05 | 4.91 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 867395 | 42430.83 | 0.66% |
| 2025-03-04 | 4.95 | 4.91 | -0.04 | -0.81% | 4.89 | 4.95 | 1242455 | 60982.17 | 0.95% |
| 2025-03-03 | 5.00 | 4.95 | -0.05 | -1.00% | 4.93 | 5.03 | 1322742 | 65897.78 | 1.01% |
| 2025-02-28 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.09 | 1142108 | 57574.89 | 0.87% |
| 2025-02-27 | 5.09 | 5.06 | -0.02 | -0.39% | 5.03 | 5.11 | 809855 | 40933.12 | 0.62% |
| 2025-02-26 | 5.05 | 5.08 | 0.05 | 0.99% | 5.04 | 5.14 | 1305264 | 66289.61 | 1.00% |
| 2025-02-25 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.09 | 849384 | 42954.55 | 0.65% |
| 2025-02-24 | 5.01 | 5.09 | 0.09 | 1.80% | 5.00 | 5.17 | 1847243 | 94256.16 | 1.41% |
| 2025-02-21 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 1049367 | 52610.67 | 0.80% |
| 2025-02-20 | 5.10 | 5.02 | -0.09 | -1.76% | 5.01 | 5.11 | 1056656 | 53177.50 | 0.81% |
| 2025-02-19 | 5.09 | 5.11 | 0.01 | 0.20% | 5.08 | 5.15 | 851941 | 43495.01 | 0.65% |
| 2025-02-18 | 5.16 | 5.10 | -0.06 | -1.16% | 5.09 | 5.17 | 724521 | 37204.68 | 0.55% |
| 2025-02-17 | 5.15 | 5.16 | 0.02 | 0.39% | 5.09 | 5.17 | 766583 | 39298.62 | 0.59% |
| 2025-02-14 | 5.13 | 5.14 | 0.01 | 0.19% | 5.10 | 5.16 | 581912 | 29806.11 | 0.45% |
| 2025-02-13 | 5.10 | 5.13 | 0.03 | 0.59% | 5.09 | 5.17 | 948239 | 48746.87 | 0.73% |
| 2025-02-12 | 5.08 | 5.10 | 0.01 | 0.20% | 5.05 | 5.10 | 590460 | 29966.76 | 0.45% |
| 2025-02-11 | 5.13 | 5.09 | -0.05 | -0.97% | 5.07 | 5.15 | 514931 | 26212.72 | 0.39% |
| 2025-02-10 | 5.11 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 651582 | 33503.53 | 0.50% |
| 2025-02-07 | 5.05 | 5.12 | 0.06 | 1.19% | 5.03 | 5.15 | 884822 | 45149.17 | 0.68% |
| 2025-02-06 | 5.02 | 5.06 | 0.05 | 1.00% | 4.99 | 5.06 | 572208 | 28771.47 | 0.44% |
| 2025-02-05 | 5.09 | 5.01 | -0.07 | -1.38% | 5.00 | 5.10 | 702390 | 35313.69 | 0.54% |
| 2025-01-27 | 5.06 | 5.08 | 0.04 | 0.79% | 5.05 | 5.12 | 717736 | 36543.30 | 0.55% |
| 2025-01-24 | 5.00 | 5.04 | 0.04 | 0.80% | 4.99 | 5.06 | 588787 | 29635.12 | 0.45% |
| 2025-01-23 | 4.99 | 5.00 | 0.04 | 0.81% | 4.99 | 5.09 | 692456 | 34884.70 | 0.53% |
| 2025-01-22 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.01 | 462962 | 22991.23 | 0.35% |
| 2025-01-21 | 5.06 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 518377 | 26044.66 | 0.40% |
| 2025-01-20 | 5.08 | 5.04 | 0.00 | 0.00% | 5.03 | 5.10 | 625026 | 31705.34 | 0.48% |
| 2025-01-17 | 5.01 | 5.04 | 0.02 | 0.40% | 4.97 | 5.06 | 603553 | 30386.34 | 0.46% |
| 2025-01-16 | 5.05 | 5.02 | -0.01 | -0.20% | 4.99 | 5.08 | 649060 | 32678.58 | 0.50% |
| 2025-01-15 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.06 | 523568 | 26331.88 | 0.40% |
| 2025-01-14 | 4.96 | 5.05 | 0.10 | 2.02% | 4.96 | 5.05 | 866181 | 43463.97 | 0.66% |
| 2025-01-13 | 4.93 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 579780 | 28645.41 | 0.44% |
| 2025-01-10 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.09 | 613576 | 30741.14 | 0.47% |
| 2025-01-09 | 5.08 | 5.08 | -0.01 | -0.20% | 5.02 | 5.11 | 713752 | 36180.40 | 0.55% |
| 2025-01-08 | 5.11 | 5.09 | -0.04 | -0.78% | 4.94 | 5.12 | 1138305 | 57439.23 | 0.87% |
| 2025-01-07 | 5.12 | 5.13 | -0.01 | -0.19% | 5.05 | 5.14 | 834201 | 42520.16 | 0.64% |
| 2025-01-06 | 5.15 | 5.14 | 0.00 | 0.00% | 5.05 | 5.16 | 819048 | 41870.79 | 0.63% |
| 2025-01-03 | 5.20 | 5.14 | -0.05 | -0.96% | 5.12 | 5.24 | 902296 | 46709.78 | 0.69% |
| 2025-01-02 | 5.47 | 5.19 | -0.27 | -4.95% | 5.16 | 5.48 | 1706322 | 90538.72 | 1.31% |
| 2024-12-31 | 5.56 | 5.46 | -0.10 | -1.80% | 5.46 | 5.58 | 876310 | 48288.21 | 0.67% |
| 2024-12-30 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.62 | 730356 | 40710.84 | 0.56% |
| 2024-12-27 | 5.51 | 5.55 | 0.06 | 1.09% | 5.48 | 5.56 | 876806 | 48427.86 | 0.67% |
| 2024-12-26 | 5.57 | 5.49 | -0.08 | -1.44% | 5.47 | 5.58 | 1027380 | 56515.38 | 0.79% |
| 2024-12-25 | 5.69 | 5.57 | -0.06 | -1.07% | 5.55 | 5.72 | 1332370 | 74651.67 | 1.02% |
| 2024-12-24 | 5.53 | 5.63 | 0.10 | 1.81% | 5.52 | 5.65 | 1719798 | 96287.77 | 1.32% |
| 2024-12-23 | 5.42 | 5.53 | 0.11 | 2.03% | 5.41 | 5.59 | 1786923 | 98853.77 | 1.37% |
| 2024-12-20 | 5.46 | 5.42 | -0.03 | -0.55% | 5.41 | 5.49 | 866381 | 47052.71 | 0.66% |
| 2024-12-19 | 5.38 | 5.45 | 0.03 | 0.55% | 5.33 | 5.47 | 930168 | 50349.61 | 0.71% |
| 2024-12-18 | 5.46 | 5.42 | 0.04 | 0.74% | 5.42 | 5.53 | 1231856 | 67422.32 | 0.94% |
| 2024-12-17 | 5.43 | 5.38 | -0.05 | -0.92% | 5.38 | 5.47 | 1036755 | 56232.87 | 0.79% |
| 2024-12-16 | 5.48 | 5.43 | -0.05 | -0.91% | 5.39 | 5.50 | 1421564 | 77335.62 | 1.09% |
| 2024-12-13 | 5.56 | 5.48 | -0.09 | -1.62% | 5.47 | 5.56 | 1966736 | 108065.23 | 1.50% |
| 2024-12-12 | 5.54 | 5.57 | 0.03 | 0.54% | 5.51 | 5.57 | 1063680 | 58936.31 | 0.81% |
| 2024-12-11 | 5.53 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 963983 | 53370.99 | 0.74% |
| 2024-12-10 | 5.65 | 5.54 | 0.01 | 0.18% | 5.53 | 5.68 | 1454738 | 81251.34 | 1.11% |
| 2024-12-09 | 5.57 | 5.53 | -0.03 | -0.54% | 5.50 | 5.60 | 1073097 | 59589.61 | 0.82% |
| 2024-12-06 | 5.51 | 5.56 | 0.05 | 0.91% | 5.50 | 5.58 | 1039286 | 57706.04 | 0.80% |
| 2024-12-05 | 5.50 | 5.51 | 0.01 | 0.18% | 5.46 | 5.52 | 923199 | 50697.99 | 0.71% |
| 2024-12-04 | 5.57 | 5.50 | -0.10 | -1.79% | 5.49 | 5.58 | 1088453 | 60182.71 | 0.83% |
| 2024-12-03 | 5.57 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 1346111 | 74883.05 | 1.03% |
| 2024-12-02 | 5.51 | 5.56 | 0.00 | 0.00% | 5.46 | 5.59 | 1516262 | 83892.66 | 1.16% |
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。
