| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 8.95 | 8.86 | -0.09 | -1.01% | 8.83 | 8.95 | 220491 | 19545.29 | 0.19% |
| 2025-05-21 | 8.97 | 8.95 | -0.01 | -0.11% | 8.94 | 8.98 | 171562 | 15369.08 | 0.15% |
| 2025-05-20 | 9.00 | 8.96 | -0.02 | -0.22% | 8.94 | 9.00 | 177708 | 15923.04 | 0.15% |
| 2025-05-19 | 9.01 | 8.98 | -0.03 | -0.33% | 8.95 | 9.01 | 97176 | 8729.04 | 0.08% |
| 2025-05-16 | 9.10 | 9.01 | -0.07 | -0.77% | 8.97 | 9.11 | 223075 | 20101.00 | 0.19% |
| 2025-05-15 | 9.17 | 9.08 | -0.10 | -1.09% | 9.07 | 9.23 | 252713 | 23117.00 | 0.22% |
| 2025-05-14 | 9.10 | 9.18 | 0.04 | 0.44% | 9.01 | 9.18 | 365817 | 33304.70 | 0.31% |
| 2025-05-13 | 9.05 | 9.14 | 0.13 | 1.44% | 9.01 | 9.19 | 387788 | 35326.14 | 0.33% |
| 2025-05-12 | 8.96 | 9.01 | 0.08 | 0.90% | 8.93 | 9.01 | 196341 | 17613.95 | 0.17% |
| 2025-05-09 | 8.98 | 8.93 | -0.04 | -0.45% | 8.93 | 9.00 | 169452 | 15178.75 | 0.14% |
| 2025-05-08 | 8.96 | 8.97 | -0.03 | -0.33% | 8.94 | 9.02 | 199202 | 17876.53 | 0.17% |
| 2025-05-07 | 9.05 | 9.00 | 0.09 | 1.01% | 8.92 | 9.08 | 304906 | 27346.96 | 0.26% |
| 2025-05-06 | 8.88 | 8.91 | 0.06 | 0.68% | 8.82 | 8.91 | 262421 | 23292.06 | 0.22% |
| 2025-04-30 | 8.88 | 8.85 | -0.01 | -0.11% | 8.84 | 8.91 | 171803 | 15233.01 | 0.15% |
| 2025-04-29 | 8.94 | 8.86 | -0.09 | -1.01% | 8.85 | 8.95 | 240912 | 21401.10 | 0.21% |
| 2025-04-28 | 9.14 | 8.95 | -0.33 | -3.56% | 8.94 | 9.15 | 428687 | 38604.29 | 0.36% |
| 2025-04-25 | 9.25 | 9.28 | 0.02 | 0.22% | 9.25 | 9.29 | 170640 | 15816.21 | 0.15% |
| 2025-04-24 | 9.28 | 9.26 | 0.00 | 0.00% | 9.23 | 9.30 | 158100 | 14658.49 | 0.13% |
| 2025-04-23 | 9.32 | 9.26 | -0.05 | -0.54% | 9.26 | 9.35 | 177429 | 16475.61 | 0.15% |
| 2025-04-22 | 9.26 | 9.31 | 0.08 | 0.87% | 9.24 | 9.33 | 239466 | 22254.11 | 0.20% |
| 2025-04-21 | 9.29 | 9.23 | -0.08 | -0.86% | 9.23 | 9.32 | 223118 | 20658.03 | 0.19% |
| 2025-04-18 | 9.30 | 9.31 | -0.03 | -0.32% | 9.26 | 9.32 | 190735 | 17724.88 | 0.16% |
| 2025-04-17 | 9.30 | 9.34 | 0.01 | 0.11% | 9.25 | 9.37 | 318376 | 29613.54 | 0.27% |
| 2025-04-16 | 9.23 | 9.33 | 0.08 | 0.86% | 9.15 | 9.33 | 386951 | 35783.77 | 0.33% |
| 2025-04-15 | 9.35 | 9.25 | -0.09 | -0.96% | 9.17 | 9.35 | 342546 | 31599.45 | 0.29% |
| 2025-04-14 | 9.36 | 9.34 | 0.02 | 0.21% | 9.28 | 9.38 | 405448 | 37804.73 | 0.35% |
| 2025-04-11 | 9.56 | 9.32 | -0.19 | -2.00% | 9.28 | 9.57 | 574877 | 53740.18 | 0.49% |
| 2025-04-10 | 9.53 | 9.51 | -0.12 | -1.25% | 9.35 | 9.60 | 752088 | 71394.88 | 0.64% |
| 2025-04-09 | 9.28 | 9.63 | 0.38 | 4.11% | 9.10 | 9.67 | 927410 | 86696.04 | 0.79% |
| 2025-04-08 | 8.66 | 9.25 | 0.57 | 6.57% | 8.65 | 9.31 | 896091 | 81504.52 | 0.76% |
| 2025-04-07 | 9.09 | 8.68 | -0.63 | -6.77% | 8.39 | 9.10 | 804908 | 70147.59 | 0.69% |
| 2025-04-03 | 9.18 | 9.31 | 0.08 | 0.87% | 9.18 | 9.35 | 272004 | 25294.42 | 0.23% |
| 2025-04-02 | 9.23 | 9.23 | -0.02 | -0.22% | 9.19 | 9.29 | 194947 | 18024.58 | 0.17% |
| 2025-04-01 | 9.17 | 9.25 | 0.10 | 1.09% | 9.14 | 9.27 | 224833 | 20689.31 | 0.19% |
| 2025-03-31 | 9.28 | 9.15 | -0.12 | -1.29% | 9.14 | 9.35 | 364526 | 33627.61 | 0.31% |
| 2025-03-28 | 9.36 | 9.27 | -0.06 | -0.64% | 9.25 | 9.37 | 305253 | 28351.61 | 0.26% |
| 2025-03-27 | 9.39 | 9.33 | -0.09 | -0.96% | 9.32 | 9.42 | 243975 | 22817.63 | 0.21% |
| 2025-03-26 | 9.46 | 9.42 | -0.05 | -0.53% | 9.37 | 9.46 | 200653 | 18884.25 | 0.17% |
| 2025-03-25 | 9.38 | 9.47 | 0.08 | 0.85% | 9.32 | 9.52 | 335015 | 31635.93 | 0.29% |
| 2025-03-24 | 9.43 | 9.39 | 0.00 | 0.00% | 9.31 | 9.51 | 306909 | 28826.48 | 0.26% |
| 2025-03-21 | 9.35 | 9.39 | 0.01 | 0.11% | 9.35 | 9.53 | 466042 | 43973.40 | 0.40% |
| 2025-03-20 | 9.39 | 9.38 | -0.02 | -0.21% | 9.37 | 9.43 | 223853 | 21034.00 | 0.19% |
| 2025-03-19 | 9.52 | 9.40 | -0.12 | -1.26% | 9.38 | 9.52 | 359825 | 33896.50 | 0.31% |
| 2025-03-18 | 9.57 | 9.52 | -0.07 | -0.73% | 9.50 | 9.62 | 284196 | 27101.28 | 0.24% |
| 2025-03-17 | 9.55 | 9.59 | 0.03 | 0.31% | 9.53 | 9.63 | 408700 | 39130.02 | 0.35% |
| 2025-03-14 | 9.35 | 9.56 | 0.20 | 2.14% | 9.33 | 9.59 | 673452 | 63995.73 | 0.57% |
| 2025-03-13 | 9.32 | 9.36 | 0.01 | 0.11% | 9.32 | 9.47 | 345267 | 32381.11 | 0.29% |
| 2025-03-12 | 9.38 | 9.35 | -0.01 | -0.11% | 9.32 | 9.41 | 341114 | 31979.00 | 0.29% |
| 2025-03-11 | 9.30 | 9.36 | 0.00 | 0.00% | 9.28 | 9.36 | 244520 | 22768.47 | 0.21% |
| 2025-03-10 | 9.39 | 9.36 | -0.05 | -0.53% | 9.31 | 9.43 | 298734 | 27928.41 | 0.25% |
| 2025-03-07 | 9.54 | 9.41 | -0.19 | -1.98% | 9.40 | 9.58 | 437383 | 41450.25 | 0.37% |
| 2025-03-06 | 9.57 | 9.60 | 0.06 | 0.63% | 9.46 | 9.61 | 488630 | 46617.49 | 0.42% |
| 2025-03-05 | 9.58 | 9.54 | -0.06 | -0.63% | 9.45 | 9.61 | 370782 | 35351.50 | 0.32% |
| 2025-03-04 | 9.58 | 9.60 | -0.02 | -0.21% | 9.51 | 9.63 | 345334 | 33022.77 | 0.29% |
| 2025-03-03 | 9.72 | 9.62 | -0.14 | -1.43% | 9.56 | 9.79 | 556017 | 53729.97 | 0.47% |
| 2025-02-28 | 9.69 | 9.76 | 0.05 | 0.51% | 9.68 | 10.04 | 1010482 | 99606.27 | 0.86% |
| 2025-02-27 | 9.67 | 9.71 | 0.05 | 0.52% | 9.57 | 9.75 | 572598 | 55404.96 | 0.49% |
| 2025-02-26 | 9.51 | 9.66 | 0.08 | 0.84% | 9.51 | 9.83 | 557816 | 54068.83 | 0.47% |
| 2025-02-25 | 9.74 | 9.58 | -0.17 | -1.74% | 9.57 | 9.80 | 572506 | 55326.71 | 0.49% |
| 2025-02-24 | 9.31 | 9.75 | 0.45 | 4.84% | 9.27 | 9.93 | 1158908 | 111831.36 | 0.99% |
| 2025-02-21 | 9.27 | 9.30 | 0.00 | 0.00% | 9.20 | 9.36 | 473848 | 43972.63 | 0.40% |
| 2025-02-20 | 9.48 | 9.30 | -0.17 | -1.80% | 9.29 | 9.48 | 488452 | 45546.12 | 0.42% |
| 2025-02-19 | 9.40 | 9.47 | 0.03 | 0.32% | 9.39 | 9.61 | 423541 | 40260.08 | 0.36% |
| 2025-02-18 | 9.57 | 9.44 | -0.18 | -1.87% | 9.41 | 9.61 | 431177 | 41112.96 | 0.37% |
| 2025-02-17 | 9.60 | 9.62 | 0.04 | 0.42% | 9.47 | 9.64 | 413624 | 39440.50 | 0.35% |
| 2025-02-14 | 9.55 | 9.58 | 0.03 | 0.31% | 9.44 | 9.59 | 413800 | 39392.36 | 0.35% |
| 2025-02-13 | 9.53 | 9.55 | 0.03 | 0.32% | 9.50 | 9.66 | 517410 | 49561.96 | 0.44% |
| 2025-02-12 | 9.45 | 9.52 | 0.04 | 0.42% | 9.40 | 9.52 | 283196 | 26778.34 | 0.24% |
| 2025-02-11 | 9.59 | 9.48 | -0.10 | -1.04% | 9.46 | 9.60 | 269587 | 25592.50 | 0.23% |
| 2025-02-10 | 9.53 | 9.58 | 0.05 | 0.52% | 9.50 | 9.67 | 385924 | 37022.38 | 0.33% |
| 2025-02-07 | 9.35 | 9.53 | 0.18 | 1.93% | 9.27 | 9.57 | 463544 | 43853.34 | 0.39% |
| 2025-02-06 | 9.31 | 9.35 | 0.07 | 0.75% | 9.20 | 9.37 | 294556 | 27370.01 | 0.25% |
| 2025-02-05 | 9.43 | 9.28 | -0.14 | -1.49% | 9.20 | 9.43 | 278962 | 25834.36 | 0.24% |
| 2025-01-27 | 9.37 | 9.42 | 0.06 | 0.64% | 9.34 | 9.46 | 310420 | 29194.86 | 0.26% |
| 2025-01-24 | 9.31 | 9.36 | 0.01 | 0.11% | 9.27 | 9.39 | 298338 | 27854.35 | 0.25% |
| 2025-01-23 | 9.35 | 9.35 | 0.08 | 0.86% | 9.34 | 9.51 | 338905 | 31892.77 | 0.29% |
| 2025-01-22 | 9.36 | 9.27 | -0.07 | -0.75% | 9.18 | 9.36 | 284616 | 26314.24 | 0.24% |
| 2025-01-21 | 9.61 | 9.48 | -0.10 | -1.04% | 9.45 | 9.61 | 279824 | 26581.62 | 0.24% |
| 2025-01-20 | 9.59 | 9.58 | 0.05 | 0.52% | 9.55 | 9.66 | 274156 | 26319.16 | 0.23% |
| 2025-01-17 | 9.58 | 9.53 | -0.06 | -0.63% | 9.47 | 9.59 | 301980 | 28800.18 | 0.26% |
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。
