| 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 | 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% |
| 2025-11-21 | 4.64 | 4.41 | -0.27 | -5.77% | 4.37 | 4.72 | 178347 | 8015.07 | 3.59% |
| 2025-11-20 | 4.70 | 4.68 | -0.03 | -0.64% | 4.60 | 4.74 | 101200 | 4725.21 | 2.04% |
| 2025-11-19 | 4.83 | 4.71 | -0.12 | -2.48% | 4.65 | 4.83 | 97088 | 4585.44 | 1.95% |
| 2025-11-18 | 4.89 | 4.83 | -0.07 | -1.43% | 4.78 | 4.90 | 107414 | 5177.13 | 2.16% |
| 2025-11-17 | 4.96 | 4.90 | -0.02 | -0.41% | 4.85 | 4.96 | 108725 | 5328.54 | 2.19% |
| 2025-11-14 | 4.81 | 4.92 | 0.10 | 2.07% | 4.81 | 5.01 | 173555 | 8554.03 | 3.49% |
| 2025-11-13 | 4.79 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 79544 | 3819.77 | 1.60% |
| 2025-11-12 | 4.81 | 4.79 | -0.02 | -0.42% | 4.74 | 4.83 | 71539 | 3419.11 | 1.44% |
| 2025-11-11 | 4.78 | 4.81 | 0.03 | 0.63% | 4.75 | 4.81 | 73212 | 3507.88 | 1.47% |
| 2025-11-10 | 4.80 | 4.78 | 0.01 | 0.21% | 4.76 | 4.81 | 80196 | 3831.32 | 1.61% |
| 2025-11-07 | 4.77 | 4.77 | 0.00 | 0.00% | 4.73 | 4.82 | 69370 | 3304.65 | 1.40% |
| 2025-11-06 | 4.79 | 4.77 | -0.03 | -0.63% | 4.73 | 4.84 | 83112 | 3954.98 | 1.67% |
| 2025-11-05 | 4.70 | 4.80 | 0.05 | 1.05% | 4.69 | 4.81 | 112735 | 5387.61 | 2.27% |
| 2025-11-04 | 4.69 | 4.75 | 0.03 | 0.64% | 4.67 | 4.76 | 103049 | 4870.38 | 2.07% |
| 2025-11-03 | 4.63 | 4.72 | 0.09 | 1.94% | 4.61 | 4.73 | 119742 | 5618.51 | 2.41% |
| 2025-10-31 | 4.57 | 4.63 | 0.07 | 1.54% | 4.56 | 4.65 | 85824 | 3965.55 | 1.73% |
| 2025-10-30 | 4.63 | 4.56 | -0.06 | -1.30% | 4.56 | 4.63 | 74848 | 3440.14 | 1.51% |
| 2025-10-29 | 4.65 | 4.62 | -0.04 | -0.86% | 4.53 | 4.67 | 127525 | 5864.99 | 2.57% |
| 2025-10-28 | 4.68 | 4.66 | -0.01 | -0.21% | 4.62 | 4.72 | 93950 | 4382.28 | 1.89% |
| 2025-10-27 | 4.72 | 4.67 | -0.03 | -0.64% | 4.61 | 4.74 | 102532 | 4784.84 | 2.06% |
| 2025-10-24 | 4.72 | 4.70 | -0.04 | -0.84% | 4.66 | 4.75 | 91006 | 4269.69 | 1.83% |
| 2025-10-23 | 4.74 | 4.74 | 0.03 | 0.64% | 4.66 | 4.74 | 103419 | 4859.21 | 2.08% |
| 2025-10-22 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.74 | 125834 | 5931.19 | 2.53% |
| 2025-10-21 | 4.60 | 4.69 | 0.11 | 2.40% | 4.55 | 4.69 | 147699 | 6857.58 | 2.97% |
| 2025-10-20 | 4.64 | 4.58 | 0.01 | 0.22% | 4.54 | 4.66 | 110264 | 5055.41 | 2.22% |
| 2025-10-17 | 4.57 | 4.57 | -0.02 | -0.44% | 4.54 | 4.66 | 142645 | 6548.87 | 2.87% |
| 2025-10-16 | 4.59 | 4.59 | 0.01 | 0.22% | 4.54 | 4.68 | 132156 | 6058.37 | 2.66% |
| 2025-10-15 | 4.54 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 143419 | 6547.72 | 2.88% |
| 2025-10-14 | 4.44 | 4.53 | 0.11 | 2.49% | 4.44 | 4.69 | 236265 | 10752.63 | 4.75% |
| 2025-10-13 | 4.22 | 4.42 | 0.02 | 0.45% | 4.21 | 4.44 | 167392 | 7299.48 | 3.37% |
| 2025-10-10 | 4.29 | 4.40 | 0.10 | 2.33% | 4.26 | 4.43 | 125839 | 5507.17 | 2.53% |
| 2025-10-09 | 4.36 | 4.30 | -0.04 | -0.92% | 4.26 | 4.39 | 122157 | 5260.46 | 2.46% |
| 2025-09-30 | 4.41 | 4.34 | -0.05 | -1.14% | 4.33 | 4.43 | 91786 | 3998.02 | 1.85% |
| 2025-09-29 | 4.33 | 4.39 | 0.08 | 1.86% | 4.24 | 4.40 | 90421 | 3927.20 | 1.82% |
| 2025-09-26 | 4.26 | 4.31 | 0.04 | 0.94% | 4.22 | 4.40 | 109800 | 4757.75 | 2.21% |
| 2025-09-25 | 4.37 | 4.27 | -0.08 | -1.84% | 4.26 | 4.39 | 111776 | 4818.97 | 2.25% |
| 2025-09-24 | 4.29 | 4.35 | 0.07 | 1.64% | 4.18 | 4.37 | 137224 | 5927.32 | 2.76% |
| 2025-09-23 | 4.48 | 4.28 | -0.12 | -2.73% | 4.15 | 4.48 | 210759 | 8950.17 | 4.24% |
| 2025-09-22 | 4.46 | 4.40 | -0.07 | -1.57% | 4.35 | 4.49 | 158680 | 6991.18 | 3.19% |
| 2025-09-19 | 4.61 | 4.47 | -0.19 | -4.08% | 4.40 | 4.77 | 291253 | 13111.62 | 5.86% |
| 2025-09-18 | 4.61 | 4.66 | 0.10 | 2.19% | 4.55 | 4.91 | 411100 | 19354.06 | 8.27% |
| 2025-09-17 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.63 | 95008 | 4352.18 | 1.91% |
| 2025-09-16 | 4.50 | 4.60 | 0.11 | 2.45% | 4.49 | 4.62 | 164229 | 7500.30 | 3.30% |
| 2025-09-15 | 4.49 | 4.49 | 0.00 | 0.00% | 4.43 | 4.53 | 69482 | 3106.83 | 1.40% |
| 2025-09-12 | 4.55 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 63940 | 2879.17 | 1.29% |
| 2025-09-11 | 4.52 | 4.53 | 0.01 | 0.22% | 4.42 | 4.54 | 96894 | 4334.64 | 1.95% |
| 2025-09-10 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 83035 | 3739.40 | 1.67% |
| 2025-09-09 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 87766 | 3932.66 | 1.77% |
| 2025-09-08 | 4.44 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 98111 | 4384.58 | 1.97% |
| 2025-09-05 | 4.38 | 4.43 | 0.06 | 1.37% | 4.30 | 4.44 | 101895 | 4466.29 | 2.05% |
| 2025-09-04 | 4.29 | 4.37 | 0.09 | 2.10% | 4.25 | 4.42 | 127944 | 5588.46 | 2.57% |
| 2025-09-03 | 4.43 | 4.28 | -0.14 | -3.17% | 4.26 | 4.47 | 107752 | 4700.31 | 2.17% |
| 2025-09-02 | 4.47 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 127821 | 5609.62 | 2.57% |
| 2025-09-01 | 4.34 | 4.46 | 0.12 | 2.76% | 4.33 | 4.52 | 163255 | 7235.58 | 3.28% |
| 2025-08-29 | 4.38 | 4.34 | -0.06 | -1.36% | 4.33 | 4.45 | 140393 | 6150.57 | 2.82% |
| 2025-08-28 | 4.45 | 4.40 | -0.06 | -1.35% | 4.21 | 4.54 | 215670 | 9418.68 | 4.34% |
| 2025-08-27 | 4.64 | 4.46 | -0.19 | -4.09% | 4.45 | 4.68 | 153065 | 6991.34 | 3.08% |
| 2025-08-26 | 4.61 | 4.65 | 0.05 | 1.09% | 4.57 | 4.67 | 110708 | 5135.87 | 2.23% |
| 2025-08-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.66 | 130684 | 6031.58 | 2.63% |
| 2025-08-22 | 4.64 | 4.60 | -0.02 | -0.43% | 4.52 | 4.65 | 121829 | 5567.85 | 2.45% |
| 2025-08-21 | 4.62 | 4.62 | 0.02 | 0.43% | 4.59 | 4.67 | 111174 | 5137.76 | 2.24% |
| 2025-08-20 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.60 | 101640 | 4644.39 | 2.04% |
| 2025-08-19 | 4.45 | 4.58 | 0.14 | 3.15% | 4.42 | 4.58 | 151039 | 6830.84 | 3.04% |
| 2025-08-18 | 4.41 | 4.44 | 0.06 | 1.37% | 4.41 | 4.50 | 138816 | 6183.94 | 2.79% |
| 2025-08-15 | 4.41 | 4.38 | -0.03 | -0.68% | 4.36 | 4.47 | 130801 | 5765.73 | 2.63% |
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。
