| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-16 | 9.54 | 9.59 | 0.07 | 0.74% | 9.53 | 9.67 | 286532 | 27502.15 | 0.24% |
| 2025-01-15 | 9.61 | 9.52 | -0.09 | -0.94% | 9.49 | 9.61 | 292202 | 27834.78 | 0.25% |
| 2025-01-14 | 9.43 | 9.61 | 0.22 | 2.34% | 9.41 | 9.62 | 371501 | 35440.70 | 0.32% |
| 2025-01-13 | 9.38 | 9.39 | -0.03 | -0.32% | 9.27 | 9.49 | 249046 | 23294.82 | 0.21% |
| 2025-01-10 | 9.55 | 9.42 | -0.15 | -1.57% | 9.41 | 9.63 | 297232 | 28247.10 | 0.25% |
| 2025-01-09 | 9.67 | 9.57 | -0.15 | -1.54% | 9.56 | 9.70 | 247103 | 23749.71 | 0.21% |
| 2025-01-08 | 9.79 | 9.72 | -0.07 | -0.72% | 9.51 | 9.79 | 328653 | 31754.31 | 0.28% |
| 2025-01-07 | 9.77 | 9.79 | 0.01 | 0.10% | 9.59 | 9.82 | 265281 | 25736.17 | 0.23% |
| 2025-01-06 | 9.82 | 9.78 | -0.04 | -0.41% | 9.56 | 9.84 | 298965 | 29017.16 | 0.25% |
| 2025-01-03 | 9.94 | 9.82 | -0.12 | -1.21% | 9.79 | 10.05 | 370706 | 36783.46 | 0.32% |
| 2025-01-02 | 10.45 | 9.94 | -0.51 | -4.88% | 9.85 | 10.48 | 651991 | 65899.13 | 0.56% |
| 2024-12-31 | 10.73 | 10.45 | -0.28 | -2.61% | 10.41 | 10.80 | 480875 | 50873.41 | 0.41% |
| 2024-12-30 | 10.69 | 10.73 | 0.05 | 0.47% | 10.62 | 10.78 | 325639 | 34827.32 | 0.28% |
| 2024-12-27 | 10.63 | 10.68 | 0.05 | 0.47% | 10.57 | 10.69 | 355079 | 37758.38 | 0.30% |
| 2024-12-26 | 10.75 | 10.63 | -0.20 | -1.85% | 10.58 | 10.80 | 450430 | 47933.40 | 0.38% |
| 2024-12-25 | 10.81 | 10.83 | 0.03 | 0.28% | 10.65 | 10.98 | 494830 | 53651.32 | 0.42% |
| 2024-12-24 | 10.70 | 10.80 | 0.14 | 1.31% | 10.61 | 10.87 | 464727 | 50058.90 | 0.40% |
| 2024-12-23 | 10.50 | 10.66 | 0.15 | 1.43% | 10.47 | 10.78 | 578546 | 61857.12 | 0.49% |
| 2024-12-20 | 10.66 | 10.51 | -0.21 | -1.96% | 10.50 | 10.72 | 458765 | 48479.54 | 0.39% |
| 2024-12-19 | 10.58 | 10.72 | -0.05 | -0.46% | 10.56 | 10.77 | 522674 | 55703.74 | 0.44% |
| 2024-12-18 | 10.83 | 10.77 | 0.28 | 2.67% | 10.73 | 11.16 | 946563 | 103238.95 | 0.81% |
| 2024-12-17 | 10.49 | 10.49 | 0.01 | 0.10% | 10.44 | 10.62 | 273783 | 28779.30 | 0.23% |
| 2024-12-16 | 10.53 | 10.48 | -0.08 | -0.76% | 10.43 | 10.61 | 255887 | 26858.58 | 0.22% |
| 2024-12-13 | 10.82 | 10.56 | -0.32 | -2.94% | 10.56 | 10.82 | 470284 | 50080.04 | 0.40% |
| 2024-12-12 | 10.83 | 10.88 | 0.06 | 0.55% | 10.68 | 10.88 | 470123 | 50748.39 | 0.40% |
| 2024-12-11 | 10.77 | 10.82 | 0.01 | 0.09% | 10.73 | 10.85 | 334630 | 36103.50 | 0.28% |
| 2024-12-10 | 11.00 | 10.81 | 0.11 | 1.03% | 10.76 | 11.09 | 824174 | 90043.52 | 0.70% |
| 2024-12-09 | 10.92 | 10.70 | -0.26 | -2.37% | 10.64 | 10.93 | 616954 | 66387.69 | 0.53% |
| 2024-12-06 | 10.89 | 10.96 | 0.08 | 0.74% | 10.89 | 11.05 | 514283 | 56333.37 | 0.44% |
| 2024-12-05 | 10.89 | 10.88 | -0.02 | -0.18% | 10.81 | 11.05 | 415221 | 45282.95 | 0.35% |
| 2024-12-04 | 10.90 | 10.90 | -0.09 | -0.82% | 10.82 | 11.06 | 492705 | 53790.73 | 0.42% |
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。
