| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.50 | 2.47 | -0.02 | -0.80% | 2.43 | 2.50 | 146147 | 3603.90 | 1.11% |
| 2025-01-16 | 2.47 | 2.49 | 0.03 | 1.22% | 2.47 | 2.60 | 282482 | 7125.13 | 2.14% |
| 2025-01-15 | 2.50 | 2.46 | -0.01 | -0.40% | 2.41 | 2.50 | 215999 | 5292.44 | 1.64% |
| 2025-01-14 | 2.37 | 2.47 | 0.14 | 6.01% | 2.35 | 2.48 | 225722 | 5479.58 | 1.71% |
| 2025-01-13 | 2.29 | 2.33 | 0.02 | 0.87% | 2.23 | 2.35 | 162396 | 3740.37 | 1.23% |
| 2025-01-10 | 2.41 | 2.31 | -0.12 | -4.94% | 2.31 | 2.44 | 228879 | 5403.13 | 1.74% |
| 2025-01-09 | 2.36 | 2.43 | 0.05 | 2.10% | 2.36 | 2.44 | 200831 | 4849.83 | 1.52% |
| 2025-01-08 | 2.40 | 2.38 | -0.02 | -0.83% | 2.29 | 2.45 | 247233 | 5840.15 | 1.88% |
| 2025-01-07 | 2.35 | 2.40 | 0.08 | 3.45% | 2.31 | 2.40 | 211534 | 4986.18 | 1.61% |
| 2025-01-06 | 2.34 | 2.32 | -0.02 | -0.85% | 2.24 | 2.36 | 245770 | 5660.64 | 1.87% |
| 2025-01-03 | 2.49 | 2.34 | -0.14 | -5.65% | 2.34 | 2.50 | 306160 | 7306.33 | 2.32% |
| 2025-01-02 | 2.51 | 2.48 | -0.03 | -1.20% | 2.44 | 2.53 | 392569 | 9787.44 | 2.98% |
| 2024-12-31 | 2.74 | 2.51 | -0.22 | -8.06% | 2.50 | 2.77 | 655667 | 16963.03 | 4.98% |
| 2024-12-30 | 2.87 | 2.73 | -0.17 | -5.86% | 2.70 | 2.88 | 330606 | 9106.75 | 2.51% |
| 2024-12-27 | 2.80 | 2.90 | 0.11 | 3.94% | 2.79 | 2.95 | 263247 | 7619.62 | 2.00% |
| 2024-12-26 | 2.77 | 2.79 | 0.03 | 1.09% | 2.75 | 2.84 | 178069 | 4978.90 | 1.35% |
| 2024-12-25 | 2.86 | 2.76 | -0.10 | -3.50% | 2.71 | 2.89 | 275790 | 7632.66 | 2.09% |
| 2024-12-24 | 2.90 | 2.86 | -0.04 | -1.38% | 2.72 | 2.94 | 377545 | 10664.51 | 2.87% |
| 2024-12-23 | 3.14 | 2.90 | -0.24 | -7.64% | 2.90 | 3.15 | 395416 | 11826.45 | 3.00% |
| 2024-12-20 | 3.13 | 3.14 | 0.02 | 0.64% | 3.11 | 3.24 | 345703 | 10952.67 | 2.63% |
| 2024-12-19 | 3.14 | 3.12 | -0.03 | -0.95% | 3.05 | 3.15 | 319115 | 9875.14 | 2.42% |
| 2024-12-18 | 3.19 | 3.15 | -0.02 | -0.63% | 3.13 | 3.21 | 308559 | 9775.67 | 2.34% |
| 2024-12-17 | 3.42 | 3.17 | -0.25 | -7.31% | 3.15 | 3.43 | 562616 | 18184.53 | 4.27% |
| 2024-12-16 | 3.38 | 3.42 | 0.00 | 0.00% | 3.32 | 3.51 | 460328 | 15787.35 | 3.50% |
| 2024-12-13 | 3.46 | 3.42 | -0.09 | -2.56% | 3.40 | 3.61 | 591646 | 20738.39 | 4.49% |
| 2024-12-12 | 3.60 | 3.51 | -0.22 | -5.90% | 3.45 | 3.69 | 895851 | 31739.28 | 6.80% |
| 2024-12-11 | 3.71 | 3.73 | -0.21 | -5.33% | 3.55 | 4.09 | 1432875 | 53800.04 | 10.88% |
| 2024-12-10 | 3.75 | 3.94 | 0.26 | 7.07% | 3.50 | 4.05 | 1809779 | 69333.36 | 13.74% |
| 2024-12-09 | 3.99 | 3.68 | 0.05 | 1.38% | 3.44 | 3.99 | 2023906 | 75644.83 | 15.37% |
| 2024-12-06 | 3.63 | 3.63 | 0.33 | 10.00% | 3.63 | 3.63 | 74696 | 2711.47 | 0.57% |
| 2024-12-05 | 3.04 | 3.30 | 0.30 | 10.00% | 3.02 | 3.30 | 214630 | 6951.42 | 1.63% |
| 2024-12-04 | 2.92 | 3.00 | 0.05 | 1.69% | 2.85 | 3.07 | 470530 | 14056.79 | 3.57% |
| 2024-12-03 | 2.94 | 2.95 | 0.03 | 1.03% | 2.86 | 2.96 | 306382 | 8921.25 | 2.33% |
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。
