| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.90 | 8.97 | 0.03 | 0.34% | 8.87 | 9.08 | 547462 | 49229.48 | 0.46% |
| 2025-10-09 | 8.73 | 8.94 | 0.20 | 2.29% | 8.72 | 8.96 | 566319 | 50197.84 | 0.48% |
| 2025-09-30 | 8.70 | 8.74 | 0.01 | 0.11% | 8.67 | 8.78 | 264567 | 23110.40 | 0.22% |
| 2025-09-29 | 8.63 | 8.73 | 0.08 | 0.92% | 8.57 | 8.77 | 332725 | 28824.27 | 0.28% |
| 2025-09-26 | 8.65 | 8.65 | -0.02 | -0.23% | 8.62 | 8.70 | 221492 | 19173.54 | 0.19% |
| 2025-09-25 | 8.74 | 8.67 | -0.08 | -0.91% | 8.67 | 8.76 | 235834 | 20526.92 | 0.20% |
| 2025-09-24 | 8.76 | 8.75 | -0.05 | -0.57% | 8.71 | 8.79 | 266632 | 23289.22 | 0.23% |
| 2025-09-23 | 8.73 | 8.80 | 0.08 | 0.92% | 8.66 | 8.83 | 399878 | 35040.77 | 0.34% |
| 2025-09-22 | 8.88 | 8.72 | -0.16 | -1.80% | 8.70 | 8.88 | 407207 | 35662.10 | 0.35% |
| 2025-09-19 | 8.85 | 8.88 | 0.05 | 0.57% | 8.83 | 8.89 | 229213 | 20319.09 | 0.19% |
| 2025-09-18 | 8.93 | 8.83 | -0.13 | -1.45% | 8.81 | 8.98 | 410755 | 36505.96 | 0.35% |
| 2025-09-17 | 8.87 | 8.96 | 0.08 | 0.90% | 8.84 | 9.00 | 359399 | 32117.64 | 0.31% |
| 2025-09-16 | 8.93 | 8.88 | -0.06 | -0.67% | 8.82 | 8.95 | 287102 | 25492.96 | 0.24% |
| 2025-09-15 | 8.96 | 8.94 | -0.03 | -0.33% | 8.91 | 9.03 | 256799 | 22962.17 | 0.22% |
| 2025-09-12 | 8.93 | 8.97 | 0.02 | 0.22% | 8.93 | 9.05 | 471553 | 42428.76 | 0.40% |
| 2025-09-11 | 8.82 | 8.95 | 0.12 | 1.36% | 8.80 | 8.96 | 426859 | 37803.12 | 0.36% |
| 2025-09-10 | 8.86 | 8.83 | -0.06 | -0.67% | 8.81 | 8.89 | 251349 | 22219.39 | 0.21% |
| 2025-09-09 | 8.96 | 8.89 | -0.09 | -1.00% | 8.86 | 8.96 | 294647 | 26247.80 | 0.25% |
| 2025-09-08 | 8.92 | 8.98 | 0.06 | 0.67% | 8.88 | 9.00 | 350660 | 31346.01 | 0.30% |
| 2025-09-05 | 8.90 | 8.92 | 0.04 | 0.45% | 8.84 | 8.93 | 296122 | 26318.32 | 0.25% |
| 2025-09-04 | 8.89 | 8.88 | -0.02 | -0.22% | 8.81 | 8.90 | 337332 | 29902.73 | 0.29% |
| 2025-09-03 | 9.01 | 8.90 | -0.10 | -1.11% | 8.85 | 9.04 | 375015 | 33436.72 | 0.32% |
| 2025-09-02 | 9.03 | 9.00 | -0.03 | -0.33% | 8.90 | 9.05 | 447377 | 40160.39 | 0.38% |
| 2025-09-01 | 9.07 | 9.03 | -0.13 | -1.42% | 9.00 | 9.09 | 699823 | 63237.30 | 0.59% |
| 2025-08-29 | 9.33 | 9.16 | -0.13 | -1.40% | 9.14 | 9.53 | 1151184 | 106950.04 | 0.98% |
| 2025-08-28 | 9.27 | 9.29 | -0.01 | -0.11% | 9.13 | 9.32 | 646787 | 59827.13 | 0.55% |
| 2025-08-27 | 9.52 | 9.30 | -0.23 | -2.41% | 9.27 | 9.54 | 799838 | 75222.67 | 0.68% |
| 2025-08-26 | 9.60 | 9.53 | -0.10 | -1.04% | 9.50 | 9.60 | 483508 | 46151.16 | 0.41% |
| 2025-08-25 | 9.59 | 9.63 | 0.04 | 0.42% | 9.54 | 9.66 | 778794 | 74790.54 | 0.66% |
| 2025-08-22 | 9.38 | 9.59 | 0.17 | 1.80% | 9.33 | 9.62 | 744067 | 70374.42 | 0.63% |
| 2025-08-21 | 9.30 | 9.42 | 0.15 | 1.62% | 9.28 | 9.55 | 982524 | 92753.99 | 0.83% |
| 2025-08-20 | 9.24 | 9.27 | 0.03 | 0.32% | 9.20 | 9.27 | 357160 | 32979.15 | 0.30% |
| 2025-08-19 | 9.27 | 9.24 | -0.02 | -0.22% | 9.21 | 9.30 | 337818 | 31222.31 | 0.29% |
| 2025-08-18 | 9.25 | 9.26 | 0.02 | 0.22% | 9.22 | 9.31 | 469957 | 43557.81 | 0.40% |
| 2025-08-15 | 9.16 | 9.24 | 0.06 | 0.65% | 9.14 | 9.25 | 440206 | 40517.25 | 0.37% |
| 2025-08-14 | 9.29 | 9.18 | -0.09 | -0.97% | 9.17 | 9.34 | 431602 | 39932.59 | 0.37% |
| 2025-08-13 | 9.31 | 9.27 | -0.03 | -0.32% | 9.26 | 9.34 | 423142 | 39295.03 | 0.36% |
| 2025-08-12 | 9.37 | 9.30 | -0.06 | -0.64% | 9.29 | 9.39 | 403040 | 37591.47 | 0.34% |
| 2025-08-11 | 9.44 | 9.36 | -0.04 | -0.43% | 9.35 | 9.47 | 475150 | 44585.69 | 0.40% |
| 2025-08-08 | 9.26 | 9.40 | 0.12 | 1.29% | 9.24 | 9.41 | 558420 | 52250.38 | 0.47% |
| 2025-08-07 | 9.40 | 9.28 | 0.07 | 0.76% | 9.26 | 9.41 | 623582 | 58144.36 | 0.53% |
| 2025-08-06 | 9.23 | 9.21 | -0.01 | -0.11% | 9.17 | 9.23 | 275461 | 25332.52 | 0.23% |
| 2025-08-05 | 9.21 | 9.22 | 0.00 | 0.00% | 9.20 | 9.23 | 247654 | 22828.07 | 0.21% |
| 2025-08-04 | 9.19 | 9.22 | 0.00 | 0.00% | 9.17 | 9.24 | 214920 | 19763.33 | 0.18% |
| 2025-08-01 | 9.21 | 9.22 | 0.02 | 0.22% | 9.17 | 9.26 | 321743 | 29647.54 | 0.27% |
| 2025-07-31 | 9.31 | 9.20 | -0.14 | -1.50% | 9.18 | 9.34 | 501745 | 46409.71 | 0.43% |
| 2025-07-30 | 9.37 | 9.34 | -0.06 | -0.64% | 9.31 | 9.44 | 463317 | 43495.48 | 0.39% |
| 2025-07-29 | 9.38 | 9.40 | -0.01 | -0.11% | 9.27 | 9.44 | 675415 | 63161.87 | 0.57% |
| 2025-07-28 | 9.48 | 9.41 | -0.06 | -0.63% | 9.40 | 9.52 | 593062 | 56031.53 | 0.50% |
| 2025-07-25 | 9.70 | 9.47 | -0.28 | -2.87% | 9.47 | 9.75 | 1096536 | 104788.77 | 0.93% |
| 2025-07-24 | 9.61 | 9.75 | -0.05 | -0.51% | 9.52 | 9.92 | 1553172 | 151421.08 | 1.32% |
| 2025-07-23 | 10.60 | 9.80 | -0.53 | -5.13% | 9.80 | 10.60 | 2936105 | 299386.91 | 2.49% |
| 2025-07-22 | 9.42 | 10.33 | 0.94 | 10.01% | 9.27 | 10.33 | 1951524 | 193069.44 | 1.66% |
| 2025-07-21 | 9.50 | 9.39 | 0.40 | 4.45% | 9.21 | 9.60 | 1646072 | 154508.36 | 1.40% |
| 2025-07-18 | 8.94 | 8.99 | 0.04 | 0.45% | 8.91 | 8.99 | 286883 | 25696.12 | 0.24% |
| 2025-07-17 | 8.93 | 8.95 | 0.03 | 0.34% | 8.88 | 8.96 | 202571 | 18062.64 | 0.17% |
| 2025-07-16 | 8.96 | 8.92 | -0.06 | -0.67% | 8.88 | 9.01 | 258878 | 23129.51 | 0.22% |
| 2025-07-15 | 9.06 | 8.98 | -0.08 | -0.88% | 8.95 | 9.08 | 328135 | 29500.76 | 0.28% |
| 2025-07-14 | 9.07 | 9.06 | 0.01 | 0.11% | 9.05 | 9.21 | 427930 | 39038.23 | 0.36% |
| 2025-07-11 | 9.14 | 9.05 | -0.05 | -0.55% | 9.05 | 9.25 | 582274 | 53218.32 | 0.50% |
| 2025-07-10 | 9.03 | 9.10 | 0.01 | 0.11% | 9.03 | 9.16 | 424489 | 38605.77 | 0.36% |
| 2025-07-09 | 8.92 | 9.09 | 0.18 | 2.02% | 8.89 | 9.29 | 689688 | 62790.48 | 0.59% |
| 2025-07-08 | 8.86 | 8.91 | 0.05 | 0.56% | 8.81 | 8.92 | 211781 | 18789.96 | 0.18% |
| 2025-07-07 | 8.84 | 8.86 | 0.01 | 0.11% | 8.80 | 8.86 | 117362 | 10373.19 | 0.10% |
| 2025-07-04 | 8.84 | 8.85 | -0.01 | -0.11% | 8.83 | 8.89 | 195263 | 17297.39 | 0.17% |
| 2025-07-03 | 8.88 | 8.86 | 0.00 | 0.00% | 8.79 | 8.88 | 187009 | 16513.49 | 0.16% |
| 2025-07-02 | 8.70 | 8.86 | 0.16 | 1.84% | 8.67 | 8.89 | 316668 | 27935.47 | 0.27% |
| 2025-07-01 | 8.74 | 8.70 | -0.03 | -0.34% | 8.65 | 8.75 | 186039 | 16176.78 | 0.16% |
| 2025-06-30 | 8.93 | 8.89 | -0.04 | -0.45% | 8.86 | 8.97 | 241262 | 21450.87 | 0.21% |
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。
