| 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 | 2.81 | 2.80 | 0.02 | 0.72% | 2.75 | 2.83 | 231518 | 6446.38 | 1.76% |
| 2026-02-02 | 2.78 | 2.78 | -0.09 | -3.14% | 2.70 | 2.84 | 475508 | 13205.96 | 3.61% |
| 2026-01-30 | 2.88 | 2.87 | -0.03 | -1.03% | 2.85 | 2.91 | 249203 | 7154.12 | 1.89% |
| 2026-01-29 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.95 | 263469 | 7675.51 | 2.00% |
| 2026-01-28 | 2.99 | 2.92 | -0.09 | -2.99% | 2.92 | 3.02 | 333501 | 9877.08 | 2.53% |
| 2026-01-27 | 3.10 | 3.01 | -0.10 | -3.22% | 2.98 | 3.11 | 454198 | 13691.13 | 3.45% |
| 2026-01-26 | 3.04 | 3.11 | 0.07 | 2.30% | 3.04 | 3.27 | 898787 | 28249.90 | 6.82% |
| 2026-01-23 | 2.95 | 3.04 | 0.08 | 2.70% | 2.94 | 3.05 | 533816 | 16050.23 | 4.05% |
| 2026-01-22 | 2.91 | 2.96 | 0.06 | 2.07% | 2.88 | 2.96 | 318388 | 9319.44 | 2.42% |
| 2026-01-21 | 2.89 | 2.90 | -0.01 | -0.34% | 2.87 | 2.94 | 236748 | 6865.88 | 1.80% |
| 2026-01-20 | 2.97 | 2.91 | -0.05 | -1.69% | 2.90 | 3.00 | 297420 | 8753.44 | 2.26% |
| 2026-01-19 | 2.90 | 2.96 | 0.07 | 2.42% | 2.84 | 3.03 | 498593 | 14607.65 | 3.79% |
| 2026-01-16 | 2.89 | 2.89 | 0.00 | 0.00% | 2.84 | 2.90 | 288239 | 8267.10 | 2.19% |
| 2026-01-15 | 2.97 | 2.89 | -0.09 | -3.02% | 2.87 | 2.98 | 411550 | 11996.94 | 3.13% |
| 2026-01-14 | 3.03 | 2.98 | -0.04 | -1.32% | 2.96 | 3.05 | 467011 | 14030.59 | 3.55% |
| 2026-01-13 | 3.01 | 3.02 | 0.01 | 0.33% | 2.98 | 3.07 | 451729 | 13690.68 | 3.43% |
| 2026-01-12 | 2.99 | 3.01 | 0.01 | 0.33% | 2.97 | 3.02 | 403821 | 12126.01 | 3.07% |
| 2026-01-09 | 3.06 | 3.00 | -0.03 | -0.99% | 2.97 | 3.06 | 294251 | 8824.46 | 2.23% |
| 2026-01-08 | 2.94 | 3.03 | 0.08 | 2.71% | 2.93 | 3.03 | 362901 | 10892.26 | 2.76% |
| 2026-01-07 | 3.01 | 2.95 | -0.06 | -1.99% | 2.94 | 3.01 | 309561 | 9173.67 | 2.35% |
| 2026-01-06 | 2.98 | 3.01 | 0.01 | 0.33% | 2.98 | 3.04 | 310922 | 9355.04 | 2.36% |
| 2026-01-05 | 2.95 | 3.00 | 0.04 | 1.35% | 2.94 | 3.01 | 235751 | 7014.87 | 1.79% |
| 2025-12-31 | 2.99 | 2.96 | -0.03 | -1.00% | 2.93 | 3.00 | 208483 | 6160.28 | 1.58% |
| 2025-12-30 | 3.01 | 2.99 | -0.05 | -1.64% | 2.96 | 3.02 | 294338 | 8772.96 | 2.24% |
| 2025-12-29 | 3.07 | 3.04 | -0.04 | -1.30% | 2.98 | 3.09 | 509551 | 15378.07 | 3.87% |
| 2025-12-26 | 2.95 | 3.08 | 0.14 | 4.76% | 2.93 | 3.23 | 921847 | 28587.75 | 7.00% |
| 2025-12-25 | 2.87 | 2.94 | 0.07 | 2.44% | 2.87 | 2.95 | 322266 | 9402.81 | 2.45% |
| 2025-12-24 | 2.90 | 2.87 | -0.01 | -0.35% | 2.85 | 2.90 | 203702 | 5841.21 | 1.55% |
| 2025-12-23 | 2.96 | 2.88 | -0.08 | -2.70% | 2.86 | 2.99 | 354105 | 10303.24 | 2.69% |
| 2025-12-22 | 2.95 | 2.96 | 0.01 | 0.34% | 2.95 | 3.01 | 239286 | 7118.41 | 1.82% |
| 2025-12-19 | 2.86 | 2.95 | 0.06 | 2.08% | 2.86 | 2.97 | 356548 | 10477.14 | 2.71% |
| 2025-12-18 | 2.85 | 2.89 | 0.03 | 1.05% | 2.82 | 3.06 | 525505 | 15547.43 | 3.99% |
| 2025-12-17 | 2.86 | 2.86 | -0.02 | -0.69% | 2.78 | 2.88 | 384735 | 10866.43 | 2.92% |
| 2025-12-16 | 2.91 | 2.88 | -0.05 | -1.71% | 2.86 | 2.95 | 217884 | 6315.12 | 1.65% |
| 2025-12-15 | 2.88 | 2.93 | 0.02 | 0.69% | 2.87 | 3.06 | 324612 | 9593.53 | 2.46% |
| 2025-12-12 | 2.94 | 2.91 | -0.05 | -1.69% | 2.91 | 2.97 | 277351 | 8124.32 | 2.11% |
| 2025-12-11 | 3.05 | 2.96 | -0.10 | -3.27% | 2.95 | 3.07 | 339152 | 10156.56 | 2.58% |
| 2025-12-10 | 3.05 | 3.06 | 0.01 | 0.33% | 3.01 | 3.06 | 254779 | 7750.22 | 1.93% |
| 2025-12-09 | 3.07 | 3.05 | -0.04 | -1.29% | 3.04 | 3.10 | 217232 | 6651.32 | 1.65% |
| 2025-12-08 | 3.12 | 3.09 | 0.00 | 0.00% | 3.05 | 3.13 | 264409 | 8145.89 | 2.01% |
| 2025-12-05 | 2.99 | 3.09 | 0.08 | 2.66% | 2.97 | 3.11 | 365150 | 11117.92 | 2.77% |
| 2025-12-04 | 3.06 | 3.01 | -0.05 | -1.63% | 3.00 | 3.08 | 275671 | 8329.50 | 2.09% |
| 2025-12-03 | 3.14 | 3.06 | -0.11 | -3.47% | 3.05 | 3.19 | 452934 | 14017.16 | 3.44% |
| 2025-12-02 | 3.15 | 3.17 | 0.02 | 0.63% | 3.09 | 3.20 | 360241 | 11342.27 | 2.74% |
| 2025-12-01 | 3.20 | 3.15 | -0.05 | -1.56% | 3.13 | 3.22 | 361418 | 11420.85 | 2.74% |
| 2025-11-28 | 3.13 | 3.20 | 0.08 | 2.56% | 3.09 | 3.21 | 423134 | 13369.10 | 3.21% |
| 2025-11-27 | 3.14 | 3.12 | -0.03 | -0.95% | 3.10 | 3.19 | 359846 | 11331.55 | 2.73% |
| 2025-11-26 | 3.16 | 3.15 | -0.02 | -0.63% | 3.12 | 3.22 | 376988 | 11926.69 | 2.86% |
| 2025-11-25 | 3.19 | 3.17 | 0.02 | 0.63% | 3.14 | 3.20 | 399369 | 12657.37 | 3.03% |
| 2025-11-24 | 3.20 | 3.15 | -0.04 | -1.25% | 3.12 | 3.27 | 475997 | 15072.78 | 3.61% |
| 2025-11-21 | 3.44 | 3.19 | -0.27 | -7.80% | 3.19 | 3.47 | 774025 | 25500.71 | 5.88% |
| 2025-11-20 | 3.54 | 3.46 | -0.08 | -2.26% | 3.44 | 3.54 | 328871 | 11421.28 | 2.50% |
| 2025-11-19 | 3.62 | 3.54 | -0.09 | -2.48% | 3.44 | 3.62 | 440507 | 15542.26 | 3.34% |
| 2025-11-18 | 3.74 | 3.63 | -0.14 | -3.71% | 3.59 | 3.75 | 552959 | 20178.20 | 4.20% |
| 2025-11-17 | 3.71 | 3.77 | 0.08 | 2.17% | 3.64 | 3.77 | 591964 | 21901.66 | 4.50% |
| 2025-11-14 | 3.81 | 3.69 | -0.17 | -4.40% | 3.68 | 3.83 | 760767 | 28571.47 | 5.78% |
| 2025-11-13 | 3.97 | 3.86 | -0.11 | -2.77% | 3.83 | 3.97 | 794544 | 30614.69 | 6.03% |
| 2025-11-12 | 3.88 | 3.97 | 0.12 | 3.12% | 3.79 | 3.99 | 1023902 | 40096.62 | 7.77% |
| 2025-11-11 | 3.91 | 3.85 | -0.06 | -1.53% | 3.78 | 3.94 | 655267 | 25102.24 | 4.98% |
| 2025-11-10 | 3.85 | 3.91 | 0.08 | 2.09% | 3.85 | 4.02 | 981606 | 38735.32 | 7.45% |
| 2025-11-07 | 3.88 | 3.83 | -0.03 | -0.78% | 3.80 | 3.92 | 783700 | 30262.54 | 5.95% |
| 2025-11-06 | 3.90 | 3.86 | -0.04 | -1.03% | 3.80 | 3.93 | 847827 | 32670.99 | 6.44% |
| 2025-11-05 | 3.92 | 3.90 | 0.01 | 0.26% | 3.71 | 3.98 | 1356504 | 52713.83 | 10.30% |
| 2025-11-04 | 3.98 | 3.89 | 0.14 | 3.73% | 3.75 | 4.13 | 2587740 | 101621.76 | 19.65% |
| 2025-11-03 | 3.48 | 3.75 | 0.34 | 9.97% | 3.48 | 3.75 | 1563312 | 57334.54 | 11.87% |
| 2025-10-31 | 3.39 | 3.41 | -0.01 | -0.29% | 3.36 | 3.43 | 460952 | 15650.17 | 3.50% |
| 2025-10-30 | 3.37 | 3.42 | -0.01 | -0.29% | 3.36 | 3.48 | 620198 | 21180.85 | 4.71% |
| 2025-10-29 | 3.48 | 3.43 | -0.09 | -2.56% | 3.37 | 3.50 | 927055 | 31723.22 | 7.04% |
| 2025-10-28 | 3.49 | 3.52 | 0.05 | 1.44% | 3.42 | 3.55 | 939659 | 32827.09 | 7.14% |
| 2025-10-27 | 3.57 | 3.47 | -0.19 | -5.19% | 3.47 | 3.66 | 1734733 | 61235.81 | 13.17% |
| 2025-10-24 | 3.33 | 3.66 | 0.33 | 9.91% | 3.30 | 3.66 | 2356945 | 85414.39 | 17.90% |
| 2025-10-23 | 3.43 | 3.33 | -0.06 | -1.77% | 3.25 | 3.44 | 522295 | 17295.25 | 3.97% |
| 2025-10-22 | 3.55 | 3.39 | -0.11 | -3.14% | 3.37 | 3.57 | 630900 | 21658.12 | 4.79% |
| 2025-10-21 | 3.48 | 3.50 | 0.04 | 1.16% | 3.40 | 3.61 | 700954 | 24540.29 | 5.32% |
| 2025-10-20 | 3.48 | 3.46 | 0.05 | 1.47% | 3.43 | 3.56 | 686727 | 23959.77 | 5.21% |
| 2025-10-17 | 3.56 | 3.41 | -0.14 | -3.94% | 3.41 | 3.61 | 785861 | 27463.53 | 5.97% |
| 2025-10-16 | 3.58 | 3.55 | -0.13 | -3.53% | 3.51 | 3.61 | 801773 | 28522.42 | 6.09% |
| 2025-10-15 | 3.58 | 3.68 | 0.11 | 3.08% | 3.45 | 3.68 | 1402396 | 49863.41 | 10.65% |
| 2025-10-14 | 3.55 | 3.57 | 0.04 | 1.13% | 3.51 | 3.88 | 2114111 | 77959.66 | 16.05% |
| 2025-10-13 | 3.35 | 3.53 | 0.04 | 1.15% | 3.35 | 3.61 | 1380190 | 47868.35 | 10.48% |
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。
