| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.60 | 2.52 | -0.07 | -2.70% | 2.51 | 2.62 | 546079 | 13850.56 | 4.15% |
| 2025-05-22 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.73 | 846811 | 22460.72 | 6.43% |
| 2025-05-21 | 2.66 | 2.62 | -0.06 | -2.24% | 2.60 | 2.66 | 464727 | 12189.31 | 3.53% |
| 2025-05-20 | 2.69 | 2.68 | -0.01 | -0.37% | 2.59 | 2.69 | 800415 | 21088.46 | 6.08% |
| 2025-05-19 | 2.62 | 2.69 | 0.07 | 2.67% | 2.60 | 2.74 | 962148 | 25772.24 | 7.31% |
| 2025-05-16 | 2.60 | 2.62 | 0.07 | 2.75% | 2.59 | 2.66 | 847955 | 22259.32 | 6.44% |
| 2025-05-15 | 2.59 | 2.55 | -0.07 | -2.67% | 2.54 | 2.65 | 680089 | 17546.26 | 5.16% |
| 2025-05-14 | 2.52 | 2.62 | 0.08 | 3.15% | 2.52 | 2.65 | 983813 | 25507.51 | 7.47% |
| 2025-05-13 | 2.66 | 2.54 | -0.11 | -4.15% | 2.53 | 2.67 | 1221868 | 31657.58 | 9.28% |
| 2025-05-12 | 2.72 | 2.65 | -0.15 | -5.36% | 2.62 | 2.76 | 1580539 | 42196.22 | 12.00% |
| 2025-05-09 | 2.59 | 2.80 | -0.07 | -2.44% | 2.58 | 2.97 | 2866862 | 77196.02 | 21.77% |
| 2025-05-08 | 3.20 | 2.87 | -0.32 | -10.03% | 2.87 | 3.20 | 3140537 | 94486.75 | 23.85% |
| 2025-05-07 | 3.19 | 3.19 | 0.29 | 10.00% | 3.10 | 3.19 | 1853501 | 59070.05 | 14.07% |
| 2025-05-06 | 2.90 | 2.90 | 0.26 | 9.85% | 2.90 | 2.90 | 614923 | 17832.77 | 4.67% |
| 2025-04-30 | 2.51 | 2.64 | 0.24 | 10.00% | 2.50 | 2.64 | 390080 | 10155.85 | 2.96% |
| 2025-04-29 | 2.19 | 2.40 | 0.22 | 10.09% | 2.17 | 2.40 | 738028 | 17417.90 | 5.60% |
| 2025-04-28 | 2.25 | 2.18 | -0.06 | -2.68% | 2.16 | 2.25 | 141601 | 3098.13 | 1.08% |
| 2025-04-25 | 2.23 | 2.24 | 0.02 | 0.90% | 2.20 | 2.27 | 115034 | 2578.49 | 0.87% |
| 2025-04-24 | 2.26 | 2.22 | -0.05 | -2.20% | 2.20 | 2.29 | 136162 | 3045.22 | 1.03% |
| 2025-04-23 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.31 | 132050 | 3005.41 | 1.00% |
| 2025-04-22 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.34 | 166358 | 3814.72 | 1.26% |
| 2025-04-21 | 2.33 | 2.30 | 0.00 | 0.00% | 2.26 | 2.34 | 185090 | 4277.82 | 1.41% |
| 2025-04-18 | 2.24 | 2.30 | 0.06 | 2.68% | 2.22 | 2.33 | 208856 | 4751.72 | 1.59% |
| 2025-04-17 | 2.24 | 2.24 | 0.00 | 0.00% | 2.24 | 2.29 | 93259 | 2104.72 | 0.71% |
| 2025-04-16 | 2.28 | 2.24 | -0.06 | -2.61% | 2.20 | 2.31 | 119463 | 2679.11 | 0.91% |
| 2025-04-15 | 2.31 | 2.30 | -0.01 | -0.43% | 2.26 | 2.32 | 107767 | 2462.64 | 0.82% |
| 2025-04-14 | 2.27 | 2.31 | 0.06 | 2.67% | 2.27 | 2.34 | 148876 | 3440.54 | 1.13% |
| 2025-04-11 | 2.20 | 2.25 | 0.02 | 0.90% | 2.18 | 2.29 | 138099 | 3108.56 | 1.05% |
| 2025-04-10 | 2.20 | 2.23 | 0.05 | 2.29% | 2.20 | 2.29 | 189156 | 4252.57 | 1.44% |
| 2025-04-09 | 2.08 | 2.18 | 0.06 | 2.83% | 1.93 | 2.19 | 273501 | 5653.09 | 2.08% |
| 2025-04-08 | 2.22 | 2.12 | -0.13 | -5.78% | 2.03 | 2.23 | 284762 | 6034.71 | 2.16% |
| 2025-04-07 | 2.35 | 2.25 | -0.25 | -10.00% | 2.25 | 2.39 | 169571 | 3864.52 | 1.29% |
| 2025-04-03 | 2.46 | 2.50 | 0.03 | 1.21% | 2.38 | 2.51 | 102620 | 2532.63 | 0.78% |
| 2025-04-02 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 103575 | 2557.87 | 0.79% |
| 2025-04-01 | 2.50 | 2.47 | -0.03 | -1.20% | 2.47 | 2.54 | 113651 | 2844.25 | 0.86% |
| 2025-03-31 | 2.56 | 2.50 | -0.06 | -2.34% | 2.50 | 2.56 | 142045 | 3571.58 | 1.08% |
| 2025-03-28 | 2.61 | 2.56 | -0.05 | -1.92% | 2.55 | 2.62 | 97851 | 2517.35 | 0.74% |
| 2025-03-27 | 2.62 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 104325 | 2730.99 | 0.79% |
| 2025-03-26 | 2.52 | 2.64 | 0.12 | 4.76% | 2.50 | 2.69 | 258920 | 6787.20 | 1.97% |
| 2025-03-25 | 2.56 | 2.52 | -0.04 | -1.56% | 2.50 | 2.56 | 124876 | 3157.82 | 0.95% |
| 2025-03-24 | 2.67 | 2.56 | -0.11 | -4.12% | 2.51 | 2.67 | 228795 | 5880.86 | 1.74% |
| 2025-03-21 | 2.73 | 2.67 | -0.07 | -2.55% | 2.64 | 2.73 | 239163 | 6405.63 | 1.82% |
| 2025-03-20 | 2.77 | 2.74 | -0.03 | -1.08% | 2.73 | 2.80 | 192704 | 5324.37 | 1.46% |
| 2025-03-19 | 2.83 | 2.77 | -0.05 | -1.77% | 2.77 | 2.84 | 146733 | 4084.72 | 1.11% |
| 2025-03-18 | 2.82 | 2.82 | -0.01 | -0.35% | 2.77 | 2.84 | 235159 | 6594.34 | 1.79% |
| 2025-03-17 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.94 | 331737 | 9450.62 | 2.52% |
| 2025-03-14 | 2.70 | 2.83 | 0.13 | 4.81% | 2.65 | 2.83 | 284212 | 7726.14 | 2.16% |
| 2025-03-13 | 2.79 | 2.70 | -0.10 | -3.57% | 2.67 | 2.81 | 328619 | 8942.45 | 2.50% |
| 2025-03-12 | 2.72 | 2.80 | 0.11 | 4.09% | 2.69 | 2.94 | 490655 | 13790.98 | 3.73% |
| 2025-03-11 | 2.65 | 2.69 | 0.02 | 0.75% | 2.62 | 2.75 | 230205 | 6188.96 | 1.75% |
| 2025-03-10 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.72 | 147233 | 3947.89 | 1.12% |
| 2025-03-07 | 2.69 | 2.65 | -0.06 | -2.21% | 2.63 | 2.70 | 183661 | 4893.42 | 1.39% |
| 2025-03-06 | 2.67 | 2.71 | 0.03 | 1.12% | 2.67 | 2.74 | 237691 | 6459.23 | 1.80% |
| 2025-03-05 | 2.71 | 2.68 | -0.02 | -0.74% | 2.61 | 2.71 | 186901 | 4958.87 | 1.42% |
| 2025-03-04 | 2.65 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 175442 | 4693.33 | 1.33% |
| 2025-03-03 | 2.69 | 2.67 | -0.03 | -1.11% | 2.63 | 2.73 | 231727 | 6221.30 | 1.76% |
| 2025-02-28 | 2.79 | 2.70 | -0.11 | -3.91% | 2.68 | 2.80 | 275108 | 7511.56 | 2.09% |
| 2025-02-27 | 2.90 | 2.81 | -0.08 | -2.77% | 2.76 | 2.92 | 361586 | 10178.90 | 2.75% |
| 2025-02-26 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.93 | 328680 | 9480.26 | 2.50% |
| 2025-02-25 | 2.91 | 2.88 | -0.06 | -2.04% | 2.86 | 2.99 | 383413 | 11200.11 | 2.91% |
| 2025-02-24 | 2.88 | 2.94 | 0.04 | 1.38% | 2.86 | 3.02 | 632180 | 18741.09 | 4.80% |
| 2025-02-21 | 2.79 | 2.90 | 0.11 | 3.94% | 2.75 | 3.07 | 653803 | 19105.91 | 4.96% |
| 2025-02-20 | 2.74 | 2.79 | 0.06 | 2.20% | 2.69 | 2.87 | 424624 | 11833.09 | 3.22% |
| 2025-02-19 | 2.69 | 2.73 | 0.03 | 1.11% | 2.67 | 2.74 | 371348 | 10021.58 | 2.82% |
| 2025-02-18 | 2.89 | 2.70 | -0.20 | -6.90% | 2.70 | 2.89 | 570906 | 15825.56 | 4.34% |
| 2025-02-17 | 2.73 | 2.90 | 0.14 | 5.07% | 2.71 | 2.94 | 1055496 | 30087.68 | 8.01% |
| 2025-02-14 | 2.61 | 2.76 | 0.16 | 6.15% | 2.55 | 2.86 | 1163124 | 32243.39 | 8.83% |
| 2025-02-13 | 2.59 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 254857 | 6638.21 | 1.94% |
| 2025-02-12 | 2.57 | 2.60 | 0.02 | 0.78% | 2.55 | 2.60 | 213694 | 5513.05 | 1.62% |
| 2025-02-11 | 2.63 | 2.58 | -0.02 | -0.77% | 2.56 | 2.69 | 244629 | 6338.04 | 1.86% |
| 2025-02-10 | 2.51 | 2.60 | 0.09 | 3.59% | 2.50 | 2.60 | 293158 | 7537.39 | 2.23% |
| 2025-02-07 | 2.47 | 2.51 | 0.05 | 2.03% | 2.44 | 2.55 | 274122 | 6867.29 | 2.08% |
| 2025-02-06 | 2.43 | 2.46 | 0.05 | 2.07% | 2.35 | 2.47 | 247301 | 5992.90 | 1.88% |
| 2025-02-05 | 2.38 | 2.41 | 0.03 | 1.26% | 2.38 | 2.49 | 161591 | 3921.85 | 1.23% |
| 2025-01-27 | 2.41 | 2.38 | -0.04 | -1.65% | 2.34 | 2.46 | 189301 | 4547.50 | 1.44% |
| 2025-01-24 | 2.42 | 2.42 | 0.00 | 0.00% | 2.38 | 2.45 | 183826 | 4443.84 | 1.40% |
| 2025-01-23 | 2.51 | 2.42 | -0.04 | -1.63% | 2.42 | 2.57 | 280282 | 6996.19 | 2.13% |
| 2025-01-22 | 2.61 | 2.46 | -0.16 | -6.11% | 2.45 | 2.61 | 447731 | 11167.71 | 3.40% |
| 2025-01-21 | 2.51 | 2.62 | 0.12 | 4.80% | 2.51 | 2.75 | 827429 | 21767.69 | 6.28% |
| 2025-01-20 | 2.47 | 2.50 | 0.03 | 1.21% | 2.43 | 2.51 | 187998 | 4675.92 | 1.43% |
全筑股份(603030)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。
