| 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 | 8.78 | 8.65 | -0.14 | -1.59% | 8.62 | 8.78 | 1231774 | 106675.99 | 1.28% |
| 2026-02-02 | 8.73 | 8.79 | 0.07 | 0.80% | 8.71 | 8.85 | 1386180 | 121928.02 | 1.44% |
| 2026-01-30 | 8.77 | 8.72 | -0.05 | -0.57% | 8.71 | 8.84 | 1123621 | 98718.00 | 1.17% |
| 2026-01-29 | 8.73 | 8.77 | 0.06 | 0.69% | 8.62 | 8.79 | 1280915 | 111446.59 | 1.34% |
| 2026-01-28 | 8.73 | 8.71 | -0.01 | -0.11% | 8.67 | 8.82 | 1369639 | 119800.30 | 1.43% |
| 2026-01-27 | 8.68 | 8.72 | 0.03 | 0.35% | 8.67 | 8.87 | 1376796 | 120961.28 | 1.44% |
| 2026-01-26 | 8.65 | 8.69 | 0.04 | 0.46% | 8.60 | 8.75 | 1216769 | 105636.12 | 1.27% |
| 2026-01-23 | 8.70 | 8.65 | -0.04 | -0.46% | 8.62 | 8.72 | 846519 | 73431.27 | 0.88% |
| 2026-01-22 | 8.87 | 8.69 | -0.17 | -1.92% | 8.67 | 8.89 | 1385259 | 121443.15 | 1.44% |
| 2026-01-21 | 9.03 | 8.86 | -0.16 | -1.77% | 8.85 | 9.06 | 1261186 | 112526.09 | 1.31% |
| 2026-01-20 | 8.94 | 9.02 | 0.08 | 0.89% | 8.91 | 9.07 | 917737 | 82711.64 | 0.96% |
| 2026-01-19 | 8.95 | 8.94 | -0.01 | -0.11% | 8.90 | 9.00 | 960145 | 85865.51 | 1.00% |
| 2026-01-16 | 9.05 | 8.95 | -0.08 | -0.89% | 8.94 | 9.06 | 1219434 | 109646.84 | 1.27% |
| 2026-01-15 | 9.04 | 9.03 | -0.04 | -0.44% | 9.01 | 9.10 | 850976 | 77085.87 | 0.89% |
| 2026-01-14 | 9.19 | 9.07 | -0.13 | -1.41% | 9.06 | 9.20 | 1098024 | 100052.98 | 1.14% |
| 2026-01-13 | 9.13 | 9.20 | 0.09 | 0.99% | 9.13 | 9.25 | 1209989 | 111344.77 | 1.26% |
| 2026-01-12 | 9.01 | 9.11 | 0.05 | 0.55% | 8.95 | 9.14 | 1185840 | 107395.12 | 1.24% |
| 2026-01-09 | 9.08 | 9.06 | -0.03 | -0.33% | 8.98 | 9.08 | 926178 | 83557.34 | 0.97% |
| 2026-01-08 | 9.04 | 9.09 | 0.05 | 0.55% | 8.99 | 9.10 | 905020 | 81882.36 | 0.94% |
| 2026-01-07 | 9.14 | 9.04 | -0.12 | -1.31% | 9.00 | 9.15 | 1343538 | 121580.38 | 1.40% |
| 2026-01-06 | 9.24 | 9.16 | -0.09 | -0.97% | 9.13 | 9.25 | 844886 | 77362.97 | 0.88% |
| 2026-01-05 | 9.29 | 9.25 | -0.03 | -0.32% | 9.12 | 9.31 | 998634 | 91810.38 | 1.04% |
| 2025-12-31 | 9.22 | 9.28 | 0.06 | 0.65% | 9.20 | 9.33 | 669148 | 62058.57 | 0.70% |
| 2025-12-30 | 9.25 | 9.22 | -0.05 | -0.54% | 9.18 | 9.29 | 637750 | 58918.02 | 0.66% |
| 2025-12-29 | 9.09 | 9.27 | 0.18 | 1.98% | 9.05 | 9.28 | 1043426 | 96088.90 | 1.09% |
| 2025-12-26 | 9.19 | 9.09 | -0.11 | -1.20% | 9.08 | 9.20 | 701032 | 63858.30 | 0.73% |
| 2025-12-25 | 9.15 | 9.20 | 0.03 | 0.33% | 9.14 | 9.23 | 502561 | 46182.42 | 0.52% |
| 2025-12-24 | 9.22 | 9.17 | -0.05 | -0.54% | 9.16 | 9.25 | 570033 | 52379.23 | 0.59% |
| 2025-12-23 | 9.17 | 9.22 | 0.03 | 0.33% | 9.15 | 9.27 | 749103 | 69039.00 | 0.78% |
| 2025-12-22 | 9.12 | 9.19 | 0.02 | 0.22% | 9.07 | 9.21 | 630962 | 57754.54 | 0.66% |
| 2025-12-19 | 9.14 | 9.17 | 0.01 | 0.11% | 9.07 | 9.23 | 943924 | 86474.67 | 0.98% |
| 2025-12-18 | 8.95 | 9.16 | 0.23 | 2.58% | 8.94 | 9.17 | 1271182 | 115655.98 | 1.33% |
| 2025-12-17 | 8.85 | 8.93 | 0.09 | 1.02% | 8.81 | 8.99 | 981082 | 87536.88 | 1.02% |
| 2025-12-16 | 8.87 | 8.84 | -0.04 | -0.45% | 8.80 | 8.90 | 764076 | 67596.05 | 0.80% |
| 2025-12-15 | 8.89 | 8.88 | 0.00 | 0.00% | 8.86 | 8.96 | 782222 | 69659.16 | 0.82% |
| 2025-12-12 | 8.95 | 8.88 | -0.06 | -0.67% | 8.80 | 8.95 | 1457200 | 129248.92 | 1.52% |
| 2025-12-11 | 9.03 | 8.94 | -0.06 | -0.67% | 8.90 | 9.05 | 1057002 | 94570.84 | 1.10% |
| 2025-12-10 | 9.34 | 9.19 | -0.15 | -1.61% | 9.16 | 9.35 | 1103632 | 101733.21 | 1.15% |
| 2025-12-09 | 9.29 | 9.34 | 0.03 | 0.32% | 9.25 | 9.36 | 900124 | 83855.52 | 0.94% |
| 2025-12-08 | 9.32 | 9.31 | 0.00 | 0.00% | 9.27 | 9.37 | 790547 | 73657.46 | 0.82% |
| 2025-12-05 | 9.37 | 9.31 | -0.08 | -0.85% | 9.27 | 9.44 | 811037 | 75675.86 | 0.85% |
| 2025-12-04 | 9.43 | 9.39 | -0.05 | -0.53% | 9.36 | 9.46 | 601137 | 56484.92 | 0.63% |
| 2025-12-03 | 9.55 | 9.44 | -0.16 | -1.67% | 9.42 | 9.65 | 1012509 | 96318.06 | 1.06% |
| 2025-12-02 | 9.64 | 9.60 | -0.05 | -0.52% | 9.52 | 9.71 | 877047 | 84178.57 | 0.91% |
| 2025-12-01 | 9.61 | 9.65 | -0.01 | -0.10% | 9.55 | 9.67 | 868455 | 83496.94 | 0.91% |
| 2025-11-28 | 9.69 | 9.66 | -0.05 | -0.51% | 9.61 | 9.75 | 1097008 | 105992.77 | 1.14% |
| 2025-11-27 | 9.72 | 9.71 | -0.01 | -0.10% | 9.56 | 9.74 | 975233 | 94181.36 | 1.02% |
| 2025-11-26 | 9.85 | 9.72 | -0.13 | -1.32% | 9.65 | 9.90 | 1221972 | 118796.30 | 1.27% |
| 2025-11-25 | 9.73 | 9.85 | 0.10 | 1.03% | 9.62 | 9.88 | 1289072 | 125857.12 | 1.34% |
| 2025-11-24 | 9.77 | 9.75 | -0.04 | -0.41% | 9.65 | 9.84 | 1290232 | 125560.66 | 1.34% |
| 2025-11-21 | 9.79 | 9.79 | -0.03 | -0.31% | 9.72 | 9.90 | 1800110 | 176559.98 | 1.88% |
| 2025-11-20 | 9.48 | 9.82 | 0.30 | 3.15% | 9.45 | 9.97 | 2241664 | 219535.89 | 2.34% |
| 2025-11-19 | 9.40 | 9.52 | 0.11 | 1.17% | 9.39 | 9.58 | 838454 | 79663.88 | 0.87% |
| 2025-11-18 | 9.43 | 9.41 | -0.03 | -0.32% | 9.36 | 9.47 | 609517 | 57340.40 | 0.64% |
| 2025-11-17 | 9.54 | 9.44 | -0.12 | -1.26% | 9.39 | 9.55 | 769527 | 72706.07 | 0.80% |
| 2025-11-14 | 9.53 | 9.56 | 0.02 | 0.21% | 9.53 | 9.67 | 715230 | 68717.01 | 0.75% |
| 2025-11-13 | 9.60 | 9.54 | -0.05 | -0.52% | 9.43 | 9.71 | 904883 | 86181.60 | 0.94% |
| 2025-11-12 | 9.55 | 9.59 | 0.05 | 0.52% | 9.55 | 9.71 | 1031835 | 99360.52 | 1.08% |
| 2025-11-11 | 9.49 | 9.54 | 0.04 | 0.42% | 9.45 | 9.55 | 714337 | 67933.54 | 0.74% |
| 2025-11-10 | 9.37 | 9.50 | 0.11 | 1.17% | 9.31 | 9.52 | 837037 | 79153.57 | 0.87% |
| 2025-11-07 | 9.45 | 9.39 | -0.05 | -0.53% | 9.37 | 9.52 | 621264 | 58480.93 | 0.65% |
| 2025-11-06 | 9.45 | 9.44 | -0.04 | -0.42% | 9.39 | 9.48 | 725207 | 68464.30 | 0.76% |
| 2025-11-05 | 9.56 | 9.48 | -0.07 | -0.73% | 9.46 | 9.60 | 854266 | 81363.18 | 0.89% |
| 2025-11-04 | 9.34 | 9.55 | 0.21 | 2.25% | 9.33 | 9.55 | 1586531 | 150540.56 | 1.65% |
| 2025-11-03 | 9.14 | 9.34 | 0.21 | 2.30% | 9.13 | 9.35 | 1342671 | 124617.12 | 1.40% |
| 2025-10-31 | 9.29 | 9.13 | -0.11 | -1.19% | 9.06 | 9.29 | 1300036 | 118772.16 | 1.36% |
| 2025-10-30 | 9.22 | 9.24 | 0.01 | 0.11% | 9.21 | 9.38 | 1163339 | 107954.87 | 1.21% |
| 2025-10-29 | 9.37 | 9.23 | -0.16 | -1.70% | 9.20 | 9.39 | 1117127 | 103495.24 | 1.16% |
| 2025-10-28 | 9.42 | 9.39 | -0.04 | -0.42% | 9.31 | 9.49 | 791455 | 74290.85 | 0.82% |
| 2025-10-27 | 9.35 | 9.43 | 0.07 | 0.75% | 9.22 | 9.50 | 1422343 | 133699.39 | 1.48% |
| 2025-10-24 | 9.35 | 9.36 | 0.00 | 0.00% | 9.28 | 9.42 | 918675 | 85934.02 | 0.96% |
| 2025-10-23 | 9.38 | 9.36 | -0.02 | -0.21% | 9.27 | 9.49 | 1197152 | 112324.13 | 1.25% |
| 2025-10-22 | 9.26 | 9.38 | 0.09 | 0.97% | 9.26 | 9.39 | 1158875 | 108282.15 | 1.21% |
| 2025-10-21 | 9.20 | 9.29 | 0.04 | 0.43% | 9.18 | 9.29 | 1128891 | 104362.84 | 1.18% |
| 2025-10-20 | 9.13 | 9.25 | 0.03 | 0.33% | 9.04 | 9.29 | 1424353 | 130469.70 | 1.48% |
| 2025-10-17 | 9.18 | 9.22 | 0.03 | 0.33% | 9.14 | 9.34 | 1701797 | 157589.75 | 1.77% |
| 2025-10-16 | 8.93 | 9.19 | 0.24 | 2.68% | 8.93 | 9.21 | 2020122 | 184051.70 | 2.11% |
| 2025-10-15 | 8.89 | 8.95 | 0.06 | 0.67% | 8.85 | 8.98 | 1291223 | 115278.40 | 1.35% |
| 2025-10-14 | 8.68 | 8.89 | 0.19 | 2.18% | 8.62 | 8.90 | 1910550 | 168450.25 | 1.99% |
| 2025-10-13 | 8.69 | 8.70 | 0.00 | 0.00% | 8.62 | 8.82 | 1451018 | 126481.34 | 1.51% |
建设银行(601939)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。
