| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.46 | 4.59 | 0.15 | 3.38% | 4.44 | 4.61 | 128480 | 5846.54 | 2.58% |
| 2026-03-24 | 4.33 | 4.44 | 0.27 | 6.47% | 4.20 | 4.45 | 198313 | 8609.08 | 3.99% |
| 2026-03-23 | 4.43 | 4.17 | -0.31 | -6.92% | 4.12 | 4.43 | 222196 | 9495.46 | 4.47% |
| 2026-03-20 | 4.70 | 4.48 | -0.21 | -4.48% | 4.45 | 4.73 | 192506 | 8740.44 | 3.87% |
| 2026-03-19 | 4.78 | 4.69 | -0.11 | -2.29% | 4.67 | 4.81 | 122688 | 5809.59 | 2.47% |
| 2026-03-18 | 4.74 | 4.80 | 0.08 | 1.69% | 4.68 | 4.80 | 109978 | 5217.88 | 2.21% |
| 2026-03-17 | 4.82 | 4.72 | -0.11 | -2.28% | 4.70 | 4.87 | 93290 | 4466.08 | 1.88% |
| 2026-03-16 | 4.81 | 4.83 | 0.00 | 0.00% | 4.78 | 4.90 | 101784 | 4915.74 | 2.05% |
| 2026-03-13 | 4.83 | 4.83 | -0.02 | -0.41% | 4.81 | 4.92 | 81522 | 3964.71 | 1.64% |
| 2026-03-12 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 80877 | 3933.38 | 1.63% |
| 2026-03-11 | 4.94 | 4.88 | -0.07 | -1.41% | 4.84 | 4.98 | 98870 | 4826.64 | 1.99% |
| 2026-03-10 | 4.83 | 4.95 | 0.14 | 2.91% | 4.81 | 4.95 | 154538 | 7551.68 | 3.11% |
| 2026-03-09 | 4.78 | 4.81 | 0.01 | 0.21% | 4.71 | 4.84 | 120786 | 5768.37 | 2.43% |
| 2026-03-06 | 4.62 | 4.80 | 0.18 | 3.90% | 4.60 | 4.80 | 123564 | 5851.73 | 2.49% |
| 2026-03-05 | 4.63 | 4.62 | 0.08 | 1.76% | 4.59 | 4.69 | 105753 | 4904.20 | 2.13% |
| 2026-03-04 | 4.54 | 4.54 | -0.04 | -0.87% | 4.45 | 4.59 | 119440 | 5412.16 | 2.40% |
| 2026-03-03 | 4.67 | 4.58 | -0.09 | -1.93% | 4.53 | 4.72 | 136888 | 6354.09 | 2.75% |
| 2026-03-02 | 4.79 | 4.67 | -0.19 | -3.91% | 4.60 | 4.83 | 166813 | 7832.85 | 3.36% |
| 2026-02-27 | 4.78 | 4.86 | 0.08 | 1.67% | 4.75 | 4.87 | 103708 | 4990.16 | 2.09% |
| 2026-02-26 | 4.81 | 4.78 | -0.04 | -0.83% | 4.75 | 4.85 | 88810 | 4255.20 | 1.79% |
| 2026-02-25 | 4.85 | 4.82 | -0.02 | -0.41% | 4.81 | 4.90 | 102902 | 4984.60 | 2.07% |
| 2026-02-24 | 4.73 | 4.84 | 0.15 | 3.20% | 4.71 | 4.85 | 128497 | 6184.10 | 2.58% |
| 2026-02-13 | 4.74 | 4.69 | -0.03 | -0.64% | 4.69 | 4.77 | 113258 | 5362.45 | 2.28% |
| 2026-02-12 | 4.81 | 4.72 | -0.07 | -1.46% | 4.70 | 4.81 | 90693 | 4301.63 | 1.82% |
| 2026-02-11 | 4.79 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 88514 | 4248.51 | 1.78% |
| 2026-02-10 | 4.85 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 105454 | 5097.25 | 2.12% |
| 2026-02-09 | 4.79 | 4.83 | 0.05 | 1.05% | 4.78 | 4.86 | 125821 | 6076.96 | 2.53% |
| 2026-02-06 | 4.74 | 4.78 | 0.01 | 0.21% | 4.73 | 4.84 | 97404 | 4666.07 | 1.96% |
| 2026-02-05 | 4.78 | 4.77 | -0.01 | -0.21% | 4.73 | 4.84 | 124987 | 5991.78 | 2.51% |
| 2026-02-04 | 4.70 | 4.78 | 0.08 | 1.70% | 4.67 | 4.80 | 152530 | 7250.57 | 3.07% |
| 2026-02-03 | 4.68 | 4.70 | 0.04 | 0.86% | 4.64 | 4.74 | 122860 | 5763.98 | 2.47% |
| 2026-02-02 | 4.67 | 4.66 | -0.03 | -0.64% | 4.64 | 4.74 | 172434 | 8119.49 | 3.47% |
| 2026-01-30 | 4.63 | 4.69 | 0.10 | 2.18% | 4.57 | 4.71 | 149847 | 6968.30 | 3.01% |
| 2026-01-29 | 4.63 | 4.59 | -0.03 | -0.65% | 4.55 | 4.69 | 129235 | 5977.59 | 2.60% |
| 2026-01-28 | 4.66 | 4.62 | -0.05 | -1.07% | 4.61 | 4.71 | 113264 | 5268.56 | 2.28% |
| 2026-01-27 | 4.66 | 4.67 | 0.00 | 0.00% | 4.54 | 4.72 | 174191 | 8096.00 | 3.50% |
| 2026-01-26 | 4.69 | 4.67 | -0.01 | -0.21% | 4.61 | 4.70 | 120933 | 5638.78 | 2.43% |
| 2026-01-23 | 4.72 | 4.68 | -0.04 | -0.85% | 4.64 | 4.74 | 78495 | 3664.02 | 1.58% |
| 2026-01-22 | 4.63 | 4.72 | 0.13 | 2.83% | 4.57 | 4.73 | 131792 | 6160.63 | 2.65% |
| 2026-01-21 | 4.52 | 4.59 | 0.04 | 0.88% | 4.49 | 4.61 | 103828 | 4739.28 | 2.09% |
| 2026-01-20 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.56 | 107307 | 4855.30 | 2.16% |
| 2026-01-19 | 4.41 | 4.52 | 0.06 | 1.35% | 4.38 | 4.52 | 115538 | 5151.54 | 2.32% |
| 2026-01-16 | 4.46 | 4.46 | 0.01 | 0.22% | 4.39 | 4.58 | 126217 | 5630.38 | 2.54% |
| 2026-01-15 | 4.41 | 4.45 | 0.03 | 0.68% | 4.39 | 4.46 | 88818 | 3931.87 | 1.79% |
| 2026-01-14 | 4.45 | 4.42 | -0.03 | -0.67% | 4.35 | 4.49 | 126022 | 5594.57 | 2.53% |
| 2026-01-13 | 4.47 | 4.45 | -0.01 | -0.22% | 4.40 | 4.51 | 107222 | 4777.00 | 2.16% |
| 2026-01-12 | 4.47 | 4.46 | 0.04 | 0.90% | 4.42 | 4.49 | 103586 | 4613.18 | 2.08% |
| 2026-01-09 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.42 | 94377 | 4145.16 | 1.90% |
| 2026-01-08 | 4.31 | 4.39 | 0.10 | 2.33% | 4.26 | 4.41 | 96189 | 4185.61 | 1.93% |
| 2026-01-07 | 4.37 | 4.29 | -0.08 | -1.83% | 4.27 | 4.38 | 93006 | 4017.29 | 1.87% |
| 2026-01-06 | 4.33 | 4.37 | 0.04 | 0.92% | 4.32 | 4.40 | 98986 | 4321.36 | 1.99% |
| 2026-01-05 | 4.31 | 4.33 | 0.02 | 0.46% | 4.29 | 4.39 | 120034 | 5216.37 | 2.41% |
| 2025-12-31 | 4.28 | 4.31 | 0.03 | 0.70% | 4.22 | 4.34 | 76257 | 3267.09 | 1.53% |
| 2025-12-30 | 4.35 | 4.28 | -0.06 | -1.38% | 4.26 | 4.35 | 92021 | 3950.66 | 1.85% |
| 2025-12-29 | 4.35 | 4.34 | 0.01 | 0.23% | 4.28 | 4.37 | 89834 | 3887.47 | 1.81% |
| 2025-12-26 | 4.40 | 4.33 | -0.07 | -1.59% | 4.32 | 4.46 | 90015 | 3942.27 | 1.81% |
| 2025-12-25 | 4.37 | 4.40 | 0.04 | 0.92% | 4.32 | 4.43 | 96591 | 4240.21 | 1.94% |
| 2025-12-24 | 4.32 | 4.36 | 0.02 | 0.46% | 4.29 | 4.37 | 77079 | 3350.38 | 1.55% |
| 2025-12-23 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.40 | 78965 | 3428.37 | 1.59% |
| 2025-12-22 | 4.43 | 4.38 | -0.04 | -0.90% | 4.37 | 4.46 | 95085 | 4187.01 | 1.91% |
| 2025-12-19 | 4.33 | 4.42 | 0.12 | 2.79% | 4.28 | 4.43 | 100654 | 4401.66 | 2.02% |
| 2025-12-18 | 4.19 | 4.30 | 0.10 | 2.38% | 4.18 | 4.34 | 131926 | 5661.45 | 2.65% |
| 2025-12-17 | 4.21 | 4.20 | -0.05 | -1.18% | 4.11 | 4.26 | 127674 | 5342.76 | 2.57% |
| 2025-12-16 | 4.30 | 4.25 | -0.08 | -1.85% | 4.21 | 4.31 | 111528 | 4749.56 | 2.24% |
| 2025-12-15 | 4.28 | 4.33 | 0.10 | 2.36% | 4.20 | 4.36 | 153441 | 6596.84 | 3.09% |
| 2025-12-12 | 4.37 | 4.23 | -0.13 | -2.98% | 4.21 | 4.40 | 200943 | 8663.55 | 4.04% |
| 2025-12-11 | 4.50 | 4.36 | -0.14 | -3.11% | 4.34 | 4.54 | 152358 | 6734.79 | 3.06% |
| 2025-12-10 | 4.63 | 4.50 | -0.13 | -2.81% | 4.48 | 4.63 | 128634 | 5864.01 | 2.59% |
| 2025-12-09 | 4.63 | 4.63 | 0.00 | 0.00% | 4.53 | 4.70 | 133264 | 6157.37 | 2.68% |
| 2025-12-08 | 4.66 | 4.63 | -0.02 | -0.43% | 4.60 | 4.69 | 108344 | 5024.51 | 2.18% |
| 2025-12-05 | 4.69 | 4.65 | -0.04 | -0.85% | 4.55 | 4.69 | 161159 | 7445.92 | 3.24% |
| 2025-12-04 | 4.60 | 4.69 | 0.10 | 2.18% | 4.49 | 4.77 | 226577 | 10587.26 | 4.56% |
| 2025-12-03 | 4.63 | 4.59 | -0.06 | -1.29% | 4.56 | 4.66 | 78344 | 3602.86 | 1.58% |
| 2025-12-02 | 4.62 | 4.65 | 0.03 | 0.65% | 4.52 | 4.67 | 92684 | 4267.82 | 1.86% |
| 2025-12-01 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.71 | 93150 | 4336.79 | 1.87% |
| 2025-11-28 | 4.59 | 4.65 | 0.07 | 1.53% | 4.52 | 4.68 | 93027 | 4284.85 | 1.87% |
| 2025-11-27 | 4.53 | 4.58 | 0.06 | 1.33% | 4.48 | 4.62 | 87882 | 3993.50 | 1.77% |
| 2025-11-26 | 4.63 | 4.52 | -0.11 | -2.38% | 4.52 | 4.70 | 111749 | 5133.43 | 2.25% |
| 2025-11-25 | 4.57 | 4.63 | 0.13 | 2.89% | 4.52 | 4.67 | 113746 | 5255.91 | 2.29% |
| 2025-11-24 | 4.41 | 4.50 | 0.09 | 2.04% | 4.41 | 4.55 | 136682 | 6150.55 | 2.75% |
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。
