| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.43 | 3.49 | 0.10 | 2.95% | 3.32 | 3.62 | 2060257 | 71852.25 | 15.64% |
| 2025-10-09 | 3.08 | 3.39 | 0.31 | 10.06% | 3.08 | 3.39 | 531871 | 17661.14 | 4.04% |
| 2025-09-30 | 3.10 | 3.08 | 0.01 | 0.33% | 3.03 | 3.13 | 606530 | 18665.20 | 4.61% |
| 2025-09-29 | 3.25 | 3.07 | -0.06 | -1.92% | 3.00 | 3.27 | 783373 | 24072.32 | 5.95% |
| 2025-09-26 | 3.35 | 3.13 | -0.34 | -9.80% | 3.13 | 3.40 | 1392858 | 45308.91 | 10.58% |
| 2025-09-25 | 3.27 | 3.47 | 0.12 | 3.58% | 3.19 | 3.52 | 1716410 | 57849.84 | 13.03% |
| 2025-09-24 | 3.57 | 3.35 | -0.08 | -2.33% | 3.31 | 3.66 | 2437961 | 84234.80 | 18.51% |
| 2025-09-23 | 3.17 | 3.43 | 0.31 | 9.94% | 3.14 | 3.43 | 675424 | 22779.69 | 5.13% |
| 2025-09-22 | 3.17 | 3.12 | -0.09 | -2.80% | 3.06 | 3.30 | 1646320 | 51570.68 | 12.50% |
| 2025-09-19 | 3.32 | 3.21 | -0.10 | -3.02% | 3.16 | 3.57 | 2924012 | 98844.12 | 22.20% |
| 2025-09-18 | 2.99 | 3.31 | 0.30 | 9.97% | 2.98 | 3.31 | 2745460 | 89701.14 | 20.85% |
| 2025-09-17 | 3.00 | 3.01 | 0.01 | 0.33% | 2.95 | 3.07 | 1419359 | 42733.73 | 10.78% |
| 2025-09-16 | 3.27 | 3.00 | -0.08 | -2.60% | 2.98 | 3.29 | 2440440 | 75529.27 | 18.53% |
| 2025-09-15 | 2.81 | 3.08 | 0.28 | 10.00% | 2.81 | 3.08 | 927426 | 27875.42 | 7.04% |
| 2025-09-12 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 556015 | 15523.09 | 4.22% |
| 2025-09-11 | 2.75 | 2.77 | 0.00 | 0.00% | 2.71 | 2.77 | 382198 | 10466.23 | 2.90% |
| 2025-09-10 | 2.71 | 2.77 | 0.06 | 2.21% | 2.71 | 2.81 | 543490 | 15031.66 | 4.13% |
| 2025-09-09 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 343618 | 9342.33 | 2.61% |
| 2025-09-08 | 2.73 | 2.73 | -0.01 | -0.36% | 2.69 | 2.75 | 415313 | 11297.47 | 3.15% |
| 2025-09-05 | 2.70 | 2.74 | 0.07 | 2.62% | 2.66 | 2.76 | 534470 | 14506.41 | 4.06% |
| 2025-09-04 | 2.69 | 2.67 | -0.02 | -0.74% | 2.63 | 2.74 | 476492 | 12841.60 | 3.62% |
| 2025-09-03 | 2.75 | 2.69 | -0.06 | -2.18% | 2.67 | 2.78 | 485889 | 13278.38 | 3.69% |
| 2025-09-02 | 2.73 | 2.75 | 0.01 | 0.36% | 2.67 | 2.77 | 709786 | 19347.46 | 5.39% |
| 2025-09-01 | 2.59 | 2.74 | 0.16 | 6.20% | 2.57 | 2.80 | 1034093 | 27943.61 | 7.85% |
| 2025-08-29 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 286061 | 7412.76 | 2.17% |
| 2025-08-28 | 2.63 | 2.62 | -0.02 | -0.76% | 2.54 | 2.66 | 521967 | 13603.20 | 3.96% |
| 2025-08-27 | 2.70 | 2.64 | -0.06 | -2.22% | 2.64 | 2.72 | 673962 | 18055.59 | 5.12% |
| 2025-08-26 | 2.69 | 2.70 | 0.01 | 0.37% | 2.66 | 2.73 | 572268 | 15439.06 | 4.35% |
| 2025-08-25 | 2.70 | 2.69 | -0.01 | -0.37% | 2.66 | 2.71 | 529844 | 14236.77 | 4.02% |
| 2025-08-22 | 2.68 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 525806 | 14064.13 | 3.99% |
| 2025-08-21 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.71 | 586918 | 15731.71 | 4.46% |
| 2025-08-20 | 2.65 | 2.66 | 0.00 | 0.00% | 2.62 | 2.66 | 350384 | 9254.10 | 2.66% |
| 2025-08-19 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.67 | 385077 | 10178.61 | 2.92% |
| 2025-08-18 | 2.65 | 2.66 | 0.01 | 0.38% | 2.62 | 2.68 | 465532 | 12350.83 | 3.53% |
| 2025-08-15 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.66 | 342600 | 9054.53 | 2.60% |
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。
