| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.07 | 8.09 | 0.10 | 1.25% | 8.00 | 8.09 | 243167 | 19587.67 | 0.21% |
| 2026-02-02 | 8.15 | 7.99 | -0.17 | -2.08% | 7.98 | 8.18 | 490618 | 39687.18 | 0.42% |
| 2026-01-30 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.28 | 377096 | 30908.71 | 0.32% |
| 2026-01-29 | 8.25 | 8.23 | -0.01 | -0.12% | 8.10 | 8.28 | 762977 | 62254.05 | 0.65% |
| 2026-01-28 | 8.32 | 8.24 | -0.08 | -0.96% | 8.21 | 8.52 | 963420 | 80505.76 | 0.82% |
| 2026-01-27 | 8.50 | 8.32 | -0.21 | -2.46% | 8.32 | 8.50 | 508828 | 42643.85 | 0.43% |
| 2026-01-26 | 8.41 | 8.53 | 0.11 | 1.31% | 8.39 | 8.55 | 587810 | 49814.58 | 0.50% |
| 2026-01-23 | 8.48 | 8.42 | -0.05 | -0.59% | 8.39 | 8.50 | 470863 | 39732.96 | 0.40% |
| 2026-01-22 | 8.49 | 8.47 | -0.01 | -0.12% | 8.45 | 8.55 | 379131 | 32183.70 | 0.32% |
| 2026-01-21 | 8.52 | 8.48 | -0.14 | -1.62% | 8.47 | 8.56 | 472304 | 40138.40 | 0.40% |
| 2026-01-20 | 8.40 | 8.62 | 0.22 | 2.62% | 8.37 | 8.62 | 638670 | 54318.61 | 0.54% |
| 2026-01-19 | 8.47 | 8.40 | -0.13 | -1.52% | 8.36 | 8.48 | 478449 | 40175.02 | 0.41% |
| 2026-01-16 | 8.36 | 8.53 | 0.20 | 2.40% | 8.35 | 8.87 | 1025162 | 88288.13 | 0.87% |
| 2026-01-15 | 8.40 | 8.33 | -0.08 | -0.95% | 8.32 | 8.40 | 253000 | 21148.85 | 0.21% |
| 2026-01-14 | 8.51 | 8.41 | -0.14 | -1.64% | 8.40 | 8.55 | 489916 | 41523.11 | 0.42% |
| 2026-01-13 | 8.43 | 8.55 | 0.14 | 1.66% | 8.36 | 8.55 | 601515 | 51003.84 | 0.51% |
| 2026-01-12 | 8.33 | 8.41 | 0.12 | 1.45% | 8.31 | 8.42 | 368897 | 30964.86 | 0.31% |
| 2026-01-09 | 8.34 | 8.29 | -0.01 | -0.12% | 8.28 | 8.35 | 236847 | 19660.47 | 0.20% |
| 2026-01-08 | 8.37 | 8.42 | 0.05 | 0.60% | 8.32 | 8.43 | 244796 | 20529.68 | 0.21% |
| 2026-01-07 | 8.36 | 8.37 | 0.02 | 0.24% | 8.34 | 8.46 | 306799 | 25738.82 | 0.26% |
| 2026-01-06 | 8.28 | 8.35 | 0.07 | 0.85% | 8.26 | 8.36 | 271260 | 22599.67 | 0.23% |
| 2026-01-05 | 8.23 | 8.28 | 0.04 | 0.49% | 8.20 | 8.28 | 222282 | 18329.63 | 0.19% |
| 2025-12-31 | 8.28 | 8.24 | -0.04 | -0.48% | 8.23 | 8.31 | 171576 | 14161.32 | 0.15% |
| 2025-12-30 | 8.30 | 8.28 | -0.03 | -0.36% | 8.26 | 8.32 | 137983 | 11431.98 | 0.12% |
| 2025-12-29 | 8.35 | 8.31 | -0.05 | -0.60% | 8.30 | 8.39 | 213008 | 17781.38 | 0.18% |
| 2025-12-26 | 8.38 | 8.36 | -0.01 | -0.12% | 8.33 | 8.38 | 169149 | 14134.49 | 0.14% |
| 2025-12-25 | 8.39 | 8.37 | 0.00 | 0.00% | 8.35 | 8.40 | 149193 | 12490.23 | 0.13% |
| 2025-12-24 | 8.33 | 8.37 | 0.05 | 0.60% | 8.33 | 8.42 | 164226 | 13746.01 | 0.14% |
| 2025-12-23 | 8.30 | 8.32 | 0.04 | 0.48% | 8.28 | 8.33 | 149200 | 12395.57 | 0.13% |
| 2025-12-22 | 8.31 | 8.28 | 0.01 | 0.12% | 8.26 | 8.33 | 177147 | 14694.90 | 0.15% |
| 2025-12-19 | 8.34 | 8.27 | -0.07 | -0.84% | 8.27 | 8.39 | 193627 | 16156.65 | 0.16% |
| 2025-12-18 | 8.31 | 8.34 | -0.01 | -0.12% | 8.29 | 8.36 | 123333 | 10274.15 | 0.10% |
| 2025-12-17 | 8.30 | 8.35 | 0.06 | 0.72% | 8.22 | 8.36 | 193113 | 16008.93 | 0.16% |
| 2025-12-16 | 8.41 | 8.29 | -0.11 | -1.31% | 8.28 | 8.41 | 217140 | 18092.75 | 0.18% |
| 2025-12-15 | 8.43 | 8.40 | -0.02 | -0.24% | 8.35 | 8.44 | 141724 | 11917.23 | 0.12% |
| 2025-12-12 | 8.44 | 8.42 | -0.02 | -0.24% | 8.41 | 8.47 | 212789 | 17947.46 | 0.18% |
| 2025-12-11 | 8.52 | 8.44 | -0.10 | -1.17% | 8.44 | 8.53 | 143681 | 12195.84 | 0.12% |
| 2025-12-10 | 8.43 | 8.54 | 0.10 | 1.18% | 8.41 | 8.55 | 206852 | 17540.08 | 0.18% |
| 2025-12-09 | 8.51 | 8.44 | -0.08 | -0.94% | 8.43 | 8.52 | 238899 | 20207.04 | 0.20% |
| 2025-12-08 | 8.56 | 8.52 | -0.04 | -0.47% | 8.52 | 8.59 | 185908 | 15899.97 | 0.16% |
| 2025-12-05 | 8.54 | 8.56 | 0.02 | 0.23% | 8.49 | 8.58 | 190229 | 16232.47 | 0.16% |
| 2025-12-04 | 8.51 | 8.54 | 0.03 | 0.35% | 8.49 | 8.55 | 144083 | 12272.71 | 0.12% |
| 2025-12-03 | 8.55 | 8.51 | -0.05 | -0.58% | 8.50 | 8.56 | 132882 | 11314.28 | 0.11% |
| 2025-12-02 | 8.53 | 8.56 | 0.02 | 0.23% | 8.50 | 8.56 | 125598 | 10713.56 | 0.11% |
| 2025-12-01 | 8.52 | 8.54 | 0.02 | 0.23% | 8.49 | 8.54 | 131317 | 11181.66 | 0.11% |
| 2025-11-28 | 8.48 | 8.52 | 0.02 | 0.24% | 8.46 | 8.53 | 129538 | 11006.89 | 0.11% |
| 2025-11-27 | 8.53 | 8.50 | -0.05 | -0.58% | 8.47 | 8.54 | 130067 | 11064.39 | 0.11% |
| 2025-11-26 | 8.56 | 8.55 | 0.01 | 0.12% | 8.54 | 8.63 | 144267 | 12372.41 | 0.12% |
| 2025-11-25 | 8.53 | 8.54 | -0.01 | -0.12% | 8.52 | 8.58 | 148194 | 12668.50 | 0.13% |
| 2025-11-24 | 8.51 | 8.55 | 0.05 | 0.59% | 8.49 | 8.58 | 178418 | 15255.81 | 0.15% |
| 2025-11-21 | 8.61 | 8.50 | -0.15 | -1.73% | 8.46 | 8.63 | 314981 | 26883.60 | 0.27% |
| 2025-11-20 | 8.63 | 8.65 | 0.02 | 0.23% | 8.61 | 8.69 | 189123 | 16359.91 | 0.16% |
| 2025-11-19 | 8.64 | 8.63 | -0.03 | -0.35% | 8.61 | 8.67 | 158279 | 13666.44 | 0.13% |
| 2025-11-18 | 8.71 | 8.66 | -0.07 | -0.80% | 8.63 | 8.72 | 255002 | 22086.71 | 0.22% |
| 2025-11-17 | 8.78 | 8.73 | -0.04 | -0.46% | 8.71 | 8.78 | 245450 | 21417.60 | 0.21% |
| 2025-11-14 | 8.80 | 8.77 | -0.05 | -0.57% | 8.77 | 8.84 | 185099 | 16301.13 | 0.16% |
| 2025-11-13 | 8.80 | 8.82 | 0.02 | 0.23% | 8.78 | 8.83 | 192218 | 16918.29 | 0.16% |
| 2025-11-12 | 8.86 | 8.80 | -0.05 | -0.56% | 8.78 | 8.87 | 251094 | 22129.56 | 0.21% |
| 2025-11-11 | 8.89 | 8.85 | -0.03 | -0.34% | 8.82 | 8.89 | 195604 | 17313.15 | 0.17% |
| 2025-11-10 | 8.83 | 8.88 | 0.06 | 0.68% | 8.79 | 8.88 | 217561 | 19237.19 | 0.18% |
| 2025-11-07 | 8.80 | 8.82 | -0.01 | -0.11% | 8.79 | 8.85 | 165545 | 14599.48 | 0.14% |
| 2025-11-06 | 8.74 | 8.83 | 0.10 | 1.15% | 8.73 | 8.91 | 350815 | 30994.39 | 0.30% |
| 2025-11-05 | 8.71 | 8.73 | 0.01 | 0.11% | 8.68 | 8.76 | 194689 | 16986.07 | 0.17% |
| 2025-11-04 | 8.76 | 8.72 | -0.05 | -0.57% | 8.70 | 8.78 | 208518 | 18215.80 | 0.18% |
| 2025-11-03 | 8.72 | 8.77 | 0.05 | 0.57% | 8.70 | 8.78 | 225019 | 19679.99 | 0.19% |
| 2025-10-31 | 8.82 | 8.72 | -0.13 | -1.47% | 8.70 | 8.84 | 502994 | 44016.16 | 0.43% |
| 2025-10-30 | 8.88 | 8.85 | -0.03 | -0.34% | 8.83 | 8.95 | 303231 | 26981.93 | 0.26% |
| 2025-10-29 | 8.83 | 8.88 | 0.02 | 0.23% | 8.80 | 8.88 | 254437 | 22498.17 | 0.22% |
| 2025-10-28 | 8.97 | 8.86 | -0.11 | -1.23% | 8.83 | 8.97 | 364061 | 32310.29 | 0.31% |
| 2025-10-27 | 8.92 | 8.97 | 0.08 | 0.90% | 8.88 | 9.00 | 338209 | 30249.27 | 0.29% |
| 2025-10-24 | 8.96 | 8.89 | -0.08 | -0.89% | 8.88 | 9.02 | 287598 | 25650.29 | 0.24% |
| 2025-10-23 | 8.89 | 8.97 | 0.02 | 0.22% | 8.81 | 8.97 | 367063 | 32596.79 | 0.31% |
| 2025-10-22 | 8.98 | 8.95 | 0.04 | 0.45% | 8.93 | 9.07 | 487498 | 43882.32 | 0.41% |
| 2025-10-21 | 8.75 | 8.91 | 0.18 | 2.06% | 8.74 | 8.92 | 426823 | 37877.59 | 0.36% |
| 2025-10-20 | 8.75 | 8.73 | -0.01 | -0.11% | 8.68 | 8.79 | 213682 | 18629.18 | 0.18% |
| 2025-10-17 | 8.87 | 8.74 | -0.13 | -1.47% | 8.72 | 8.91 | 318522 | 28091.57 | 0.27% |
| 2025-10-16 | 8.88 | 8.87 | -0.03 | -0.34% | 8.82 | 8.90 | 240728 | 21341.25 | 0.20% |
| 2025-10-15 | 8.89 | 8.90 | 0.01 | 0.11% | 8.84 | 8.97 | 304966 | 27124.95 | 0.26% |
| 2025-10-14 | 8.91 | 8.89 | -0.01 | -0.11% | 8.87 | 8.99 | 401546 | 35863.47 | 0.34% |
| 2025-10-13 | 8.84 | 8.90 | -0.07 | -0.78% | 8.77 | 8.92 | 446212 | 39461.27 | 0.38% |
中国交建(601800)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。
