| 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 | 4.01 | 3.98 | -0.04 | -1.00% | 3.96 | 4.06 | 92581 | 3714.10 | 1.86% |
| 2025-05-22 | 4.11 | 4.02 | -0.10 | -2.43% | 4.01 | 4.14 | 92732 | 3759.68 | 1.87% |
| 2025-05-21 | 4.13 | 4.12 | -0.02 | -0.48% | 4.07 | 4.17 | 87347 | 3593.87 | 1.76% |
| 2025-05-20 | 4.08 | 4.14 | 0.06 | 1.47% | 4.06 | 4.14 | 98724 | 4050.23 | 1.99% |
| 2025-05-19 | 4.01 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 105852 | 4297.65 | 2.13% |
| 2025-05-16 | 4.04 | 4.02 | 0.00 | 0.00% | 4.00 | 4.09 | 102576 | 4141.88 | 2.06% |
| 2025-05-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 74897 | 3002.58 | 1.51% |
| 2025-05-14 | 4.02 | 4.00 | -0.03 | -0.74% | 3.97 | 4.03 | 79956 | 3196.15 | 1.61% |
| 2025-05-13 | 4.08 | 4.03 | -0.02 | -0.49% | 4.02 | 4.10 | 71029 | 2874.60 | 1.43% |
| 2025-05-12 | 4.08 | 4.05 | 0.00 | 0.00% | 4.02 | 4.08 | 73488 | 2968.23 | 1.48% |
| 2025-05-09 | 4.08 | 4.05 | -0.03 | -0.74% | 4.03 | 4.09 | 80681 | 3267.45 | 1.62% |
| 2025-05-08 | 4.01 | 4.08 | 0.04 | 0.99% | 4.00 | 4.09 | 86437 | 3508.05 | 1.74% |
| 2025-05-07 | 4.05 | 4.04 | 0.04 | 1.00% | 3.99 | 4.09 | 118532 | 4783.97 | 2.38% |
| 2025-05-06 | 3.93 | 4.00 | 0.10 | 2.56% | 3.91 | 4.00 | 121717 | 4840.68 | 2.45% |
| 2025-04-30 | 3.88 | 3.90 | -0.10 | -2.50% | 3.88 | 3.96 | 177316 | 6939.29 | 3.57% |
| 2025-04-29 | 3.93 | 4.00 | 0.07 | 1.78% | 3.92 | 4.04 | 133264 | 5327.81 | 2.68% |
| 2025-04-28 | 4.00 | 3.93 | -0.20 | -4.84% | 3.92 | 4.06 | 181666 | 7209.88 | 3.65% |
| 2025-04-25 | 4.03 | 4.13 | 0.09 | 2.23% | 4.01 | 4.35 | 261314 | 10901.82 | 5.26% |
| 2025-04-24 | 4.05 | 4.04 | -0.01 | -0.25% | 3.99 | 4.09 | 98819 | 3988.77 | 1.99% |
| 2025-04-23 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 118006 | 4792.56 | 2.37% |
| 2025-04-22 | 3.94 | 4.07 | 0.12 | 3.04% | 3.94 | 4.07 | 157187 | 6308.75 | 3.16% |
| 2025-04-21 | 3.92 | 3.95 | 0.00 | 0.00% | 3.91 | 3.96 | 74210 | 2923.08 | 1.49% |
| 2025-04-18 | 3.93 | 3.95 | 0.02 | 0.51% | 3.87 | 3.98 | 105834 | 4163.14 | 2.13% |
| 2025-04-17 | 3.82 | 3.93 | 0.08 | 2.08% | 3.81 | 3.95 | 113846 | 4450.47 | 2.29% |
| 2025-04-16 | 3.90 | 3.85 | -0.07 | -1.79% | 3.76 | 3.90 | 109931 | 4218.05 | 2.21% |
| 2025-04-15 | 3.92 | 3.92 | 0.02 | 0.51% | 3.87 | 3.94 | 73249 | 2859.13 | 1.47% |
| 2025-04-14 | 3.87 | 3.90 | 0.07 | 1.83% | 3.86 | 3.92 | 98837 | 3847.39 | 1.99% |
| 2025-04-11 | 3.82 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 86980 | 3343.88 | 1.75% |
| 2025-04-10 | 3.80 | 3.87 | 0.10 | 2.65% | 3.78 | 3.89 | 150024 | 5773.41 | 3.02% |
| 2025-04-09 | 3.60 | 3.77 | 0.10 | 2.72% | 3.36 | 3.78 | 205980 | 7389.33 | 4.14% |
| 2025-04-08 | 3.66 | 3.67 | -0.06 | -1.61% | 3.57 | 3.79 | 192072 | 7051.48 | 3.86% |
| 2025-04-07 | 4.00 | 3.73 | -0.41 | -9.90% | 3.73 | 4.00 | 166681 | 6329.30 | 3.35% |
| 2025-04-03 | 4.09 | 4.14 | 0.03 | 0.73% | 4.07 | 4.16 | 95005 | 3922.52 | 1.91% |
| 2025-04-02 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 82414 | 3399.90 | 1.66% |
| 2025-04-01 | 4.08 | 4.15 | 0.09 | 2.22% | 4.07 | 4.17 | 122467 | 5073.91 | 2.46% |
| 2025-03-31 | 4.10 | 4.06 | -0.06 | -1.46% | 4.00 | 4.11 | 144829 | 5859.35 | 2.91% |
| 2025-03-28 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.16 | 113345 | 4677.53 | 2.28% |
| 2025-03-27 | 4.19 | 4.16 | 0.00 | 0.00% | 4.09 | 4.20 | 148116 | 6142.24 | 2.98% |
| 2025-03-26 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.21 | 141936 | 5933.05 | 2.85% |
| 2025-03-25 | 4.19 | 4.16 | 0.01 | 0.24% | 4.11 | 4.22 | 156904 | 6526.47 | 3.16% |
| 2025-03-24 | 4.24 | 4.15 | -0.06 | -1.43% | 4.07 | 4.26 | 235828 | 9819.39 | 4.74% |
| 2025-03-21 | 4.29 | 4.21 | -0.09 | -2.09% | 4.20 | 4.34 | 246006 | 10471.35 | 4.95% |
| 2025-03-20 | 4.37 | 4.30 | -0.05 | -1.15% | 4.29 | 4.39 | 290680 | 12579.59 | 5.85% |
| 2025-03-19 | 4.51 | 4.35 | -0.18 | -3.97% | 4.31 | 4.57 | 533206 | 23466.25 | 10.73% |
| 2025-03-18 | 4.77 | 4.53 | -0.16 | -3.41% | 4.48 | 4.88 | 931490 | 43179.67 | 18.74% |
| 2025-03-17 | 4.39 | 4.69 | 0.43 | 10.09% | 4.30 | 4.69 | 543943 | 25088.38 | 10.94% |
| 2025-03-14 | 4.20 | 4.26 | 0.19 | 4.67% | 4.17 | 4.48 | 481223 | 20755.59 | 9.68% |
| 2025-03-13 | 4.06 | 4.07 | 0.03 | 0.74% | 4.00 | 4.15 | 197356 | 8035.01 | 3.97% |
| 2025-03-12 | 4.01 | 4.04 | 0.04 | 1.00% | 4.00 | 4.06 | 127869 | 5161.31 | 2.57% |
| 2025-03-11 | 3.93 | 4.00 | 0.01 | 0.25% | 3.91 | 4.00 | 119716 | 4745.03 | 2.41% |
| 2025-03-10 | 3.89 | 3.99 | 0.12 | 3.10% | 3.89 | 4.10 | 192059 | 7660.21 | 3.86% |
| 2025-03-07 | 3.91 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 59519 | 2312.79 | 1.20% |
| 2025-03-06 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.93 | 89390 | 3481.03 | 1.80% |
| 2025-03-05 | 3.91 | 3.85 | -0.06 | -1.53% | 3.81 | 3.93 | 77282 | 2970.94 | 1.55% |
| 2025-03-04 | 3.87 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 59360 | 2310.85 | 1.19% |
| 2025-03-03 | 3.87 | 3.87 | 0.02 | 0.52% | 3.84 | 3.92 | 70008 | 2717.26 | 1.41% |
| 2025-02-28 | 3.90 | 3.85 | -0.07 | -1.79% | 3.85 | 3.92 | 82432 | 3202.61 | 1.66% |
| 2025-02-27 | 3.94 | 3.92 | -0.03 | -0.76% | 3.87 | 3.98 | 70042 | 2746.34 | 1.41% |
| 2025-02-26 | 3.89 | 3.95 | 0.05 | 1.28% | 3.89 | 3.96 | 82714 | 3259.12 | 1.66% |
| 2025-02-25 | 3.87 | 3.90 | -0.01 | -0.26% | 3.86 | 3.95 | 85391 | 3341.76 | 1.72% |
| 2025-02-24 | 3.84 | 3.91 | 0.06 | 1.56% | 3.82 | 3.92 | 104266 | 4057.88 | 2.10% |
| 2025-02-21 | 3.88 | 3.85 | -0.05 | -1.28% | 3.81 | 3.90 | 93819 | 3605.64 | 1.89% |
| 2025-02-20 | 3.88 | 3.90 | 0.00 | 0.00% | 3.82 | 3.91 | 107337 | 4162.00 | 2.16% |
| 2025-02-19 | 3.87 | 3.90 | 0.02 | 0.52% | 3.87 | 3.92 | 67297 | 2622.18 | 1.35% |
| 2025-02-18 | 3.95 | 3.88 | -0.08 | -2.02% | 3.86 | 3.97 | 76456 | 2999.96 | 1.54% |
| 2025-02-17 | 3.86 | 3.96 | 0.10 | 2.59% | 3.86 | 3.96 | 86143 | 3387.31 | 1.73% |
| 2025-02-14 | 3.91 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 61995 | 2401.66 | 1.25% |
| 2025-02-13 | 3.95 | 3.89 | -0.05 | -1.27% | 3.88 | 3.96 | 57226 | 2241.96 | 1.15% |
| 2025-02-12 | 3.93 | 3.94 | 0.01 | 0.25% | 3.89 | 3.95 | 57572 | 2259.56 | 1.16% |
| 2025-02-11 | 3.93 | 3.93 | 0.01 | 0.26% | 3.88 | 3.95 | 61758 | 2412.85 | 1.24% |
| 2025-02-10 | 3.89 | 3.92 | 0.04 | 1.03% | 3.89 | 3.93 | 79665 | 3117.09 | 1.60% |
| 2025-02-07 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.92 | 107922 | 4197.58 | 2.17% |
| 2025-02-06 | 3.84 | 3.85 | 0.01 | 0.26% | 3.78 | 3.86 | 77544 | 2966.56 | 1.56% |
| 2025-02-05 | 3.82 | 3.84 | 0.05 | 1.32% | 3.80 | 3.85 | 72766 | 2788.06 | 1.46% |
| 2025-01-27 | 3.80 | 3.79 | 0.00 | 0.00% | 3.78 | 3.88 | 88762 | 3401.21 | 1.79% |
| 2025-01-24 | 3.76 | 3.79 | 0.03 | 0.80% | 3.72 | 3.79 | 72425 | 2716.93 | 1.46% |
| 2025-01-23 | 3.76 | 3.76 | 0.03 | 0.80% | 3.76 | 3.83 | 70928 | 2694.63 | 1.43% |
| 2025-01-22 | 3.77 | 3.73 | -0.05 | -1.32% | 3.71 | 3.78 | 49501 | 1851.02 | 1.00% |
| 2025-01-21 | 3.85 | 3.78 | -0.06 | -1.56% | 3.74 | 3.86 | 81144 | 3074.09 | 1.63% |
| 2025-01-20 | 3.79 | 3.84 | 0.06 | 1.59% | 3.77 | 3.86 | 96956 | 3706.18 | 1.95% |
建研院(603183)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。
