| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.76 | 8.67 | -0.16 | -1.81% | 8.63 | 8.82 | 1484857 | 128992.80 | 1.55% |
| 2025-03-31 | 8.59 | 8.83 | 0.31 | 3.64% | 8.48 | 8.85 | 2550415 | 222660.73 | 2.66% |
| 2025-03-28 | 8.62 | 8.52 | -0.11 | -1.27% | 8.51 | 8.63 | 730212 | 62482.91 | 0.76% |
| 2025-03-27 | 8.59 | 8.63 | 0.04 | 0.47% | 8.58 | 8.64 | 503599 | 43389.68 | 0.52% |
| 2025-03-26 | 8.63 | 8.59 | -0.06 | -0.69% | 8.56 | 8.64 | 632856 | 54450.18 | 0.66% |
| 2025-03-25 | 8.59 | 8.65 | 0.07 | 0.82% | 8.57 | 8.67 | 741815 | 63951.77 | 0.77% |
| 2025-03-24 | 8.49 | 8.58 | 0.09 | 1.06% | 8.49 | 8.59 | 836755 | 71555.79 | 0.87% |
| 2025-03-21 | 8.54 | 8.49 | -0.05 | -0.59% | 8.45 | 8.57 | 808683 | 68741.50 | 0.84% |
| 2025-03-20 | 8.57 | 8.54 | -0.04 | -0.47% | 8.52 | 8.62 | 592912 | 50717.42 | 0.62% |
| 2025-03-19 | 8.50 | 8.58 | 0.08 | 0.94% | 8.49 | 8.61 | 908605 | 77745.91 | 0.95% |
| 2025-03-18 | 8.53 | 8.50 | -0.03 | -0.35% | 8.48 | 8.55 | 684279 | 58226.91 | 0.71% |
| 2025-03-17 | 8.50 | 8.53 | 0.05 | 0.59% | 8.47 | 8.56 | 941384 | 80276.23 | 0.98% |
| 2025-03-14 | 8.47 | 8.48 | 0.02 | 0.24% | 8.45 | 8.53 | 1109292 | 94164.23 | 1.16% |
| 2025-03-13 | 8.45 | 8.46 | 0.01 | 0.12% | 8.44 | 8.51 | 668955 | 56697.86 | 0.70% |
| 2025-03-12 | 8.46 | 8.45 | -0.04 | -0.47% | 8.42 | 8.50 | 567209 | 47973.07 | 0.59% |
| 2025-03-11 | 8.43 | 8.49 | 0.04 | 0.47% | 8.40 | 8.49 | 893605 | 75425.52 | 0.93% |
| 2025-03-10 | 8.49 | 8.45 | -0.05 | -0.59% | 8.43 | 8.51 | 628224 | 53124.87 | 0.65% |
| 2025-03-07 | 8.52 | 8.50 | -0.03 | -0.35% | 8.47 | 8.56 | 936503 | 79642.88 | 0.98% |
| 2025-03-06 | 8.62 | 8.53 | -0.11 | -1.27% | 8.52 | 8.63 | 1015042 | 86785.54 | 1.06% |
| 2025-03-05 | 8.46 | 8.64 | 0.19 | 2.25% | 8.44 | 8.68 | 1386465 | 118880.76 | 1.45% |
| 2025-03-04 | 8.48 | 8.45 | -0.05 | -0.59% | 8.43 | 8.51 | 754129 | 63834.07 | 0.79% |
| 2025-03-03 | 8.51 | 8.50 | -0.01 | -0.12% | 8.41 | 8.55 | 901788 | 76372.99 | 0.94% |
| 2025-02-28 | 8.57 | 8.51 | -0.07 | -0.82% | 8.51 | 8.64 | 1083792 | 92805.27 | 1.13% |
| 2025-02-27 | 8.54 | 8.58 | 0.04 | 0.47% | 8.46 | 8.61 | 999062 | 85322.59 | 1.04% |
| 2025-02-26 | 8.51 | 8.54 | 0.04 | 0.47% | 8.50 | 8.63 | 948633 | 81115.41 | 0.99% |
| 2025-02-25 | 8.58 | 8.50 | -0.08 | -0.93% | 8.48 | 8.64 | 1047482 | 89374.16 | 1.09% |
| 2025-02-24 | 8.62 | 8.58 | -0.06 | -0.69% | 8.50 | 8.64 | 1049059 | 89853.93 | 1.09% |
| 2025-02-21 | 8.75 | 8.64 | -0.14 | -1.59% | 8.62 | 8.76 | 904018 | 78350.83 | 0.94% |
| 2025-02-20 | 8.78 | 8.78 | 0.00 | 0.00% | 8.75 | 8.84 | 563878 | 49537.80 | 0.59% |
| 2025-02-19 | 8.78 | 8.78 | -0.03 | -0.34% | 8.76 | 8.85 | 646111 | 56840.59 | 0.67% |
| 2025-02-18 | 8.75 | 8.81 | 0.07 | 0.80% | 8.74 | 8.92 | 1158335 | 102359.45 | 1.21% |
| 2025-02-17 | 8.78 | 8.74 | -0.02 | -0.23% | 8.64 | 8.80 | 790595 | 68791.12 | 0.82% |
| 2025-02-14 | 8.78 | 8.76 | -0.01 | -0.11% | 8.70 | 8.80 | 642687 | 56205.53 | 0.67% |
| 2025-02-13 | 8.71 | 8.77 | 0.05 | 0.57% | 8.67 | 8.80 | 942323 | 82606.42 | 0.98% |
| 2025-02-12 | 8.59 | 8.72 | 0.13 | 1.51% | 8.53 | 8.74 | 1235387 | 107089.88 | 1.29% |
| 2025-02-11 | 8.31 | 8.59 | 0.29 | 3.49% | 8.30 | 8.59 | 1964047 | 166569.39 | 2.05% |
| 2025-02-10 | 8.28 | 8.30 | 0.00 | 0.00% | 8.26 | 8.36 | 773310 | 64245.43 | 0.81% |
| 2025-02-07 | 8.35 | 8.30 | -0.04 | -0.48% | 8.25 | 8.35 | 1007818 | 83504.15 | 1.05% |
| 2025-02-06 | 8.42 | 8.34 | -0.04 | -0.48% | 8.30 | 8.47 | 847087 | 70770.20 | 0.88% |
| 2025-02-05 | 8.53 | 8.38 | -0.16 | -1.87% | 8.37 | 8.55 | 962774 | 81106.42 | 1.00% |
| 2025-01-27 | 8.44 | 8.54 | 0.13 | 1.55% | 8.44 | 8.58 | 814416 | 69434.95 | 0.85% |
| 2025-01-24 | 8.44 | 8.41 | -0.03 | -0.36% | 8.30 | 8.47 | 762840 | 64160.90 | 0.80% |
| 2025-01-23 | 8.23 | 8.44 | 0.27 | 3.30% | 8.22 | 8.46 | 1551179 | 129497.19 | 1.62% |
| 2025-01-22 | 8.27 | 8.17 | -0.10 | -1.21% | 8.14 | 8.27 | 854873 | 69974.73 | 0.89% |
| 2025-01-21 | 8.30 | 8.27 | -0.02 | -0.24% | 8.22 | 8.33 | 686714 | 56803.50 | 0.72% |
| 2025-01-20 | 8.34 | 8.29 | -0.05 | -0.60% | 8.28 | 8.37 | 676616 | 56206.93 | 0.71% |
| 2025-01-17 | 8.42 | 8.34 | -0.12 | -1.42% | 8.32 | 8.47 | 864334 | 72399.37 | 0.90% |
| 2025-01-16 | 8.34 | 8.46 | 0.14 | 1.68% | 8.26 | 8.46 | 1119450 | 93909.07 | 1.17% |
| 2025-01-15 | 8.30 | 8.32 | 0.00 | 0.00% | 8.29 | 8.43 | 1030449 | 86158.92 | 1.07% |
| 2025-01-14 | 8.27 | 8.32 | 0.03 | 0.36% | 8.25 | 8.37 | 924205 | 76763.59 | 0.96% |
| 2025-01-13 | 8.37 | 8.29 | -0.16 | -1.89% | 8.20 | 8.40 | 1052852 | 87319.27 | 1.10% |
| 2025-01-10 | 8.58 | 8.45 | -0.11 | -1.29% | 8.32 | 8.59 | 1382759 | 116791.78 | 1.44% |
| 2025-01-09 | 8.85 | 8.76 | -0.08 | -0.90% | 8.68 | 8.85 | 1245936 | 109237.47 | 1.30% |
| 2025-01-08 | 8.64 | 8.84 | 0.19 | 2.20% | 8.64 | 8.85 | 1436877 | 125972.02 | 1.50% |
| 2025-01-07 | 8.47 | 8.65 | 0.17 | 2.00% | 8.43 | 8.68 | 1223343 | 104512.12 | 1.28% |
| 2025-01-06 | 8.44 | 8.48 | 0.01 | 0.12% | 8.25 | 8.52 | 1396564 | 117359.06 | 1.46% |
| 2025-01-03 | 8.59 | 8.47 | -0.12 | -1.40% | 8.41 | 8.71 | 1401132 | 118995.19 | 1.46% |
| 2025-01-02 | 8.78 | 8.59 | -0.20 | -2.28% | 8.53 | 8.85 | 1223092 | 106042.77 | 1.27% |
| 2024-12-31 | 8.80 | 8.79 | -0.01 | -0.11% | 8.75 | 8.85 | 1204569 | 106136.59 | 1.26% |
| 2024-12-30 | 8.75 | 8.80 | 0.03 | 0.34% | 8.73 | 8.84 | 983924 | 86481.12 | 1.03% |
| 2024-12-27 | 8.78 | 8.77 | -0.06 | -0.68% | 8.58 | 8.83 | 1434953 | 124982.35 | 1.50% |
| 2024-12-26 | 8.85 | 8.83 | -0.05 | -0.56% | 8.71 | 8.90 | 974057 | 85527.01 | 1.02% |
| 2024-12-25 | 8.78 | 8.88 | 0.10 | 1.14% | 8.77 | 9.02 | 1453468 | 129088.42 | 1.52% |
| 2024-12-24 | 8.60 | 8.78 | 0.16 | 1.86% | 8.59 | 8.78 | 1294148 | 112881.45 | 1.35% |
| 2024-12-23 | 8.45 | 8.62 | 0.14 | 1.65% | 8.45 | 8.73 | 1499688 | 129458.65 | 1.56% |
| 2024-12-20 | 8.47 | 8.48 | 0.00 | 0.00% | 8.46 | 8.60 | 801628 | 68258.45 | 0.84% |
| 2024-12-19 | 8.52 | 8.48 | -0.07 | -0.82% | 8.40 | 8.58 | 902493 | 76597.19 | 0.94% |
| 2024-12-18 | 8.52 | 8.55 | 0.06 | 0.71% | 8.49 | 8.65 | 1002938 | 85927.31 | 1.05% |
| 2024-12-17 | 8.45 | 8.49 | 0.04 | 0.47% | 8.44 | 8.57 | 887938 | 75517.10 | 0.93% |
| 2024-12-16 | 8.31 | 8.45 | 0.15 | 1.81% | 8.30 | 8.55 | 1239264 | 104553.52 | 1.29% |
| 2024-12-13 | 8.29 | 8.30 | -0.01 | -0.12% | 8.26 | 8.39 | 1138958 | 94866.11 | 1.19% |
| 2024-12-12 | 8.22 | 8.31 | 0.10 | 1.22% | 8.18 | 8.34 | 1088775 | 90091.88 | 1.13% |
| 2024-12-11 | 8.32 | 8.21 | -0.16 | -1.91% | 8.20 | 8.38 | 1240356 | 102426.27 | 1.29% |
| 2024-12-10 | 8.28 | 8.37 | 0.12 | 1.45% | 8.19 | 8.42 | 1504607 | 124906.85 | 1.57% |
| 2024-12-09 | 8.26 | 8.25 | -0.02 | -0.24% | 8.19 | 8.29 | 789367 | 65107.85 | 0.82% |
| 2024-12-06 | 8.23 | 8.27 | 0.04 | 0.49% | 8.19 | 8.30 | 902552 | 74555.23 | 0.94% |
| 2024-12-05 | 8.18 | 8.23 | 0.04 | 0.49% | 8.16 | 8.29 | 760953 | 62701.20 | 0.79% |
| 2024-12-04 | 8.06 | 8.19 | 0.12 | 1.49% | 8.03 | 8.22 | 1341470 | 109332.65 | 1.40% |
| 2024-12-03 | 7.94 | 8.07 | 0.13 | 1.64% | 7.93 | 8.08 | 1171881 | 93904.91 | 1.22% |
| 2024-12-02 | 7.97 | 7.94 | -0.04 | -0.50% | 7.88 | 7.99 | 943423 | 74842.88 | 0.98% |
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。
