| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.02 | 9.01 | -0.03 | -0.33% | 8.98 | 9.08 | 998442 | 90039.31 | 1.04% |
| 2025-09-15 | 9.11 | 9.04 | -0.08 | -0.88% | 9.01 | 9.13 | 1129242 | 102216.52 | 1.18% |
| 2025-09-12 | 9.16 | 9.12 | -0.04 | -0.44% | 9.09 | 9.18 | 915186 | 83632.65 | 0.95% |
| 2025-09-11 | 9.12 | 9.16 | 0.01 | 0.11% | 9.02 | 9.21 | 1461156 | 133019.14 | 1.52% |
| 2025-09-10 | 9.01 | 9.15 | 0.14 | 1.55% | 8.97 | 9.16 | 1569053 | 142579.36 | 1.64% |
| 2025-09-09 | 8.98 | 9.01 | 0.01 | 0.11% | 8.98 | 9.04 | 649049 | 58489.07 | 0.68% |
| 2025-09-08 | 9.02 | 9.00 | -0.05 | -0.55% | 8.98 | 9.07 | 1025632 | 92467.07 | 1.07% |
| 2025-09-05 | 9.17 | 9.05 | -0.15 | -1.63% | 9.03 | 9.18 | 1367550 | 123971.97 | 1.43% |
| 2025-09-04 | 9.10 | 9.20 | 0.07 | 0.77% | 8.93 | 9.22 | 1975320 | 179404.98 | 2.06% |
| 2025-09-03 | 9.22 | 9.13 | -0.09 | -0.98% | 9.08 | 9.24 | 1372306 | 125508.79 | 1.43% |
| 2025-09-02 | 9.04 | 9.22 | 0.18 | 1.99% | 9.01 | 9.25 | 2480238 | 227080.09 | 2.59% |
| 2025-09-01 | 9.07 | 9.04 | 0.04 | 0.44% | 8.96 | 9.15 | 1763068 | 159813.08 | 1.84% |
| 2025-08-29 | 9.01 | 9.00 | -0.03 | -0.33% | 9.00 | 9.14 | 1508823 | 136788.50 | 1.57% |
| 2025-08-28 | 9.03 | 9.03 | 0.00 | 0.00% | 8.94 | 9.06 | 1282154 | 115351.52 | 1.34% |
| 2025-08-27 | 9.13 | 9.03 | -0.12 | -1.31% | 9.03 | 9.14 | 1705417 | 154563.83 | 1.78% |
| 2025-08-26 | 9.19 | 9.15 | -0.04 | -0.44% | 9.14 | 9.24 | 1263641 | 115990.90 | 1.32% |
| 2025-08-25 | 9.19 | 9.19 | -0.02 | -0.22% | 9.13 | 9.23 | 1353479 | 124047.80 | 1.41% |
| 2025-08-22 | 9.25 | 9.21 | -0.03 | -0.32% | 9.14 | 9.27 | 1276906 | 117210.35 | 1.33% |
| 2025-08-21 | 9.17 | 9.24 | 0.07 | 0.76% | 9.11 | 9.26 | 1336026 | 123026.91 | 1.39% |
| 2025-08-20 | 9.16 | 9.17 | 0.01 | 0.11% | 9.14 | 9.25 | 1222804 | 112441.15 | 1.27% |
| 2025-08-19 | 9.14 | 9.16 | 0.02 | 0.22% | 9.11 | 9.21 | 1364968 | 125138.43 | 1.42% |
| 2025-08-18 | 9.19 | 9.14 | -0.03 | -0.33% | 9.08 | 9.19 | 1360114 | 124030.31 | 1.42% |
| 2025-08-15 | 9.37 | 9.17 | -0.18 | -1.93% | 9.11 | 9.38 | 2194931 | 201315.70 | 2.29% |
| 2025-08-14 | 9.35 | 9.35 | 0.00 | 0.00% | 9.34 | 9.44 | 1372988 | 128826.97 | 1.43% |
| 2025-08-13 | 9.51 | 9.35 | -0.16 | -1.68% | 9.34 | 9.55 | 1799717 | 169592.22 | 1.88% |
| 2025-08-12 | 9.47 | 9.51 | 0.04 | 0.42% | 9.45 | 9.53 | 1098136 | 104251.40 | 1.14% |
| 2025-08-11 | 9.59 | 9.47 | -0.13 | -1.35% | 9.45 | 9.61 | 1345846 | 127812.69 | 1.40% |
| 2025-08-08 | 9.63 | 9.60 | -0.03 | -0.31% | 9.59 | 9.74 | 1110338 | 107156.23 | 1.16% |
| 2025-08-07 | 9.57 | 9.63 | 0.05 | 0.52% | 9.45 | 9.70 | 1266162 | 121698.91 | 1.32% |
| 2025-08-06 | 9.64 | 9.58 | -0.06 | -0.62% | 9.55 | 9.68 | 1224072 | 117488.23 | 1.28% |
| 2025-08-05 | 9.53 | 9.64 | 0.09 | 0.94% | 9.50 | 9.65 | 982230 | 94162.73 | 1.02% |
| 2025-08-04 | 9.40 | 9.55 | 0.13 | 1.38% | 9.39 | 9.56 | 1429880 | 136184.03 | 1.49% |
| 2025-08-01 | 9.40 | 9.42 | 0.01 | 0.11% | 9.28 | 9.47 | 1357784 | 127643.07 | 1.42% |
| 2025-07-31 | 9.33 | 9.41 | 0.09 | 0.97% | 9.22 | 9.42 | 1474311 | 137795.31 | 1.54% |
| 2025-07-30 | 9.21 | 9.32 | 0.08 | 0.87% | 9.19 | 9.39 | 1149503 | 107007.98 | 1.20% |
| 2025-07-29 | 9.37 | 9.24 | -0.13 | -1.39% | 9.22 | 9.45 | 1271163 | 118434.88 | 1.33% |
| 2025-07-28 | 9.35 | 9.37 | 0.02 | 0.21% | 9.34 | 9.43 | 888922 | 83457.91 | 0.93% |
| 2025-07-25 | 9.36 | 9.35 | -0.03 | -0.32% | 9.34 | 9.43 | 788941 | 73973.23 | 0.82% |
| 2025-07-24 | 9.50 | 9.38 | -0.12 | -1.26% | 9.37 | 9.52 | 1261764 | 118726.49 | 1.32% |
| 2025-07-23 | 9.40 | 9.50 | 0.07 | 0.74% | 9.40 | 9.57 | 1211919 | 115023.23 | 1.26% |
| 2025-07-22 | 9.54 | 9.43 | -0.14 | -1.46% | 9.38 | 9.56 | 1415306 | 133563.61 | 1.48% |
| 2025-07-21 | 9.65 | 9.57 | -0.09 | -0.93% | 9.53 | 9.66 | 831807 | 79607.79 | 0.87% |
| 2025-07-18 | 9.66 | 9.66 | 0.00 | 0.00% | 9.61 | 9.70 | 526755 | 50915.41 | 0.55% |
| 2025-07-17 | 9.70 | 9.66 | -0.06 | -0.62% | 9.63 | 9.73 | 750205 | 72470.82 | 0.78% |
| 2025-07-16 | 9.70 | 9.72 | 0.02 | 0.21% | 9.59 | 9.72 | 954333 | 92014.59 | 0.99% |
| 2025-07-15 | 9.80 | 9.70 | -0.07 | -0.72% | 9.69 | 9.83 | 835254 | 81315.77 | 0.87% |
| 2025-07-14 | 9.79 | 9.77 | 0.02 | 0.21% | 9.77 | 9.90 | 899539 | 88423.62 | 0.94% |
| 2025-07-11 | 9.90 | 9.75 | -0.12 | -1.22% | 9.75 | 10.03 | 1502288 | 148371.50 | 1.57% |
| 2025-07-10 | 9.85 | 9.87 | 0.05 | 0.51% | 9.83 | 9.97 | 848230 | 84059.44 | 0.88% |
| 2025-07-09 | 9.73 | 9.82 | 0.08 | 0.82% | 9.72 | 9.88 | 768900 | 75479.80 | 0.80% |
| 2025-07-08 | 9.76 | 9.74 | -0.01 | -0.10% | 9.71 | 9.81 | 649537 | 63378.33 | 0.68% |
| 2025-07-07 | 9.79 | 9.75 | -0.05 | -0.51% | 9.73 | 9.81 | 661111 | 64566.71 | 0.69% |
| 2025-07-04 | 9.74 | 9.80 | 0.12 | 1.24% | 9.70 | 9.85 | 781270 | 76424.48 | 0.81% |
| 2025-07-03 | 9.77 | 9.68 | -0.08 | -0.82% | 9.68 | 9.88 | 821492 | 80096.77 | 0.86% |
| 2025-07-02 | 9.75 | 9.76 | 0.05 | 0.51% | 9.71 | 9.89 | 1007812 | 98866.61 | 1.05% |
| 2025-07-01 | 9.47 | 9.71 | 0.27 | 2.86% | 9.45 | 9.75 | 1392205 | 134617.59 | 1.45% |
| 2025-06-30 | 9.33 | 9.44 | 0.07 | 0.75% | 9.31 | 9.54 | 1563466 | 147219.02 | 1.63% |
| 2025-06-27 | 9.56 | 9.37 | -0.20 | -2.09% | 9.34 | 9.67 | 1730222 | 163788.27 | 1.80% |
| 2025-06-26 | 9.52 | 9.57 | 0.02 | 0.21% | 9.46 | 9.60 | 889446 | 84911.75 | 0.93% |
| 2025-06-25 | 9.45 | 9.55 | 0.07 | 0.74% | 9.36 | 9.56 | 984130 | 93371.50 | 1.03% |
| 2025-06-24 | 9.40 | 9.48 | 0.03 | 0.32% | 9.35 | 9.50 | 1012862 | 95589.67 | 1.06% |
| 2025-06-23 | 9.30 | 9.45 | 0.14 | 1.50% | 9.24 | 9.47 | 1099122 | 103140.20 | 1.15% |
| 2025-06-20 | 9.22 | 9.31 | 0.09 | 0.98% | 9.18 | 9.31 | 935533 | 86689.82 | 0.98% |
| 2025-06-19 | 9.19 | 9.22 | 0.00 | 0.00% | 9.14 | 9.24 | 848636 | 78076.05 | 0.88% |
| 2025-06-18 | 9.02 | 9.22 | 0.20 | 2.22% | 9.01 | 9.22 | 1504507 | 137531.22 | 1.57% |
| 2025-06-17 | 8.98 | 9.02 | 0.02 | 0.22% | 8.95 | 9.03 | 672644 | 60567.73 | 0.70% |
| 2025-06-16 | 8.86 | 9.00 | 0.14 | 1.58% | 8.80 | 9.00 | 1315620 | 117107.05 | 1.37% |
| 2025-06-13 | 8.90 | 8.86 | -0.03 | -0.34% | 8.83 | 8.92 | 914690 | 81072.10 | 0.95% |
| 2025-06-12 | 8.93 | 8.89 | -0.03 | -0.34% | 8.89 | 8.93 | 659638 | 58724.63 | 0.69% |
| 2025-06-11 | 8.96 | 8.92 | -0.05 | -0.56% | 8.90 | 8.97 | 1299147 | 115966.18 | 1.35% |
| 2025-06-10 | 8.96 | 8.97 | 0.01 | 0.11% | 8.93 | 9.05 | 1005137 | 90451.45 | 1.05% |
| 2025-06-09 | 9.00 | 8.96 | -0.04 | -0.44% | 8.93 | 9.00 | 696119 | 62317.61 | 0.73% |
| 2025-06-06 | 9.01 | 9.00 | 0.00 | 0.00% | 8.98 | 9.04 | 499284 | 44924.85 | 0.52% |
| 2025-06-05 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.03 | 578578 | 52056.48 | 0.60% |
| 2025-06-04 | 9.07 | 9.01 | -0.05 | -0.55% | 9.01 | 9.08 | 735117 | 66389.12 | 0.77% |
| 2025-06-03 | 9.03 | 9.06 | 0.03 | 0.33% | 8.99 | 9.11 | 850308 | 77034.26 | 0.89% |
| 2025-05-30 | 9.01 | 9.03 | 0.02 | 0.22% | 8.99 | 9.08 | 670206 | 60571.09 | 0.70% |
| 2025-05-29 | 9.05 | 9.01 | -0.04 | -0.44% | 8.97 | 9.06 | 615101 | 55359.17 | 0.64% |
| 2025-05-28 | 9.07 | 9.05 | -0.02 | -0.22% | 9.03 | 9.09 | 346601 | 31358.12 | 0.36% |
| 2025-05-27 | 9.05 | 9.07 | 0.03 | 0.33% | 9.04 | 9.12 | 531772 | 48284.32 | 0.55% |
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。
