| 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 | 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% |
| 2025-01-17 | 3.75 | 3.78 | 0.01 | 0.27% | 3.73 | 3.79 | 63600 | 2395.95 | 1.28% |
| 2025-01-16 | 3.77 | 3.77 | 0.02 | 0.53% | 3.73 | 3.82 | 83479 | 3157.81 | 1.68% |
| 2025-01-15 | 3.78 | 3.75 | -0.02 | -0.53% | 3.72 | 3.81 | 70186 | 2638.12 | 1.41% |
| 2025-01-14 | 3.69 | 3.77 | 0.11 | 3.01% | 3.69 | 3.78 | 101526 | 3793.98 | 2.04% |
| 2025-01-13 | 3.65 | 3.66 | 0.01 | 0.27% | 3.55 | 3.69 | 64711 | 2353.25 | 1.30% |
| 2025-01-10 | 3.76 | 3.65 | -0.11 | -2.93% | 3.65 | 3.77 | 70958 | 2632.52 | 1.43% |
| 2025-01-09 | 3.74 | 3.76 | -0.01 | -0.27% | 3.72 | 3.82 | 81363 | 3066.04 | 1.64% |
| 2025-01-08 | 3.85 | 3.77 | -0.08 | -2.08% | 3.69 | 3.85 | 127872 | 4808.21 | 2.57% |
| 2025-01-07 | 3.82 | 3.85 | 0.01 | 0.26% | 3.73 | 3.86 | 154810 | 5886.43 | 3.11% |
| 2025-01-06 | 3.71 | 3.84 | 0.14 | 3.78% | 3.63 | 4.07 | 288322 | 11162.66 | 5.80% |
| 2025-01-03 | 3.82 | 3.70 | -0.11 | -2.89% | 3.65 | 3.85 | 119496 | 4460.19 | 2.40% |
| 2025-01-02 | 3.85 | 3.81 | -0.04 | -1.04% | 3.77 | 3.93 | 106453 | 4122.41 | 2.14% |
| 2024-12-31 | 3.90 | 3.85 | -0.06 | -1.53% | 3.84 | 3.95 | 90215 | 3511.12 | 1.81% |
| 2024-12-30 | 3.93 | 3.91 | -0.06 | -1.51% | 3.83 | 3.97 | 79321 | 3087.13 | 1.60% |
| 2024-12-27 | 3.88 | 3.97 | 0.11 | 2.85% | 3.85 | 4.02 | 97334 | 3861.81 | 1.96% |
| 2024-12-26 | 3.83 | 3.86 | 0.03 | 0.78% | 3.82 | 3.90 | 80183 | 3100.74 | 1.61% |
| 2024-12-25 | 3.93 | 3.83 | -0.10 | -2.54% | 3.77 | 3.93 | 109838 | 4200.91 | 2.21% |
| 2024-12-24 | 3.98 | 3.93 | 0.01 | 0.26% | 3.84 | 3.98 | 110332 | 4315.99 | 2.22% |
| 2024-12-23 | 4.18 | 3.92 | -0.25 | -6.00% | 3.91 | 4.18 | 170426 | 6816.29 | 3.43% |
| 2024-12-20 | 4.14 | 4.17 | 0.02 | 0.48% | 4.11 | 4.21 | 96224 | 4019.36 | 1.94% |
| 2024-12-19 | 4.08 | 4.15 | 0.00 | 0.00% | 4.05 | 4.16 | 106443 | 4368.98 | 2.14% |
| 2024-12-18 | 4.18 | 4.15 | -0.01 | -0.24% | 4.05 | 4.22 | 137196 | 5679.67 | 2.76% |
| 2024-12-17 | 4.47 | 4.16 | -0.33 | -7.35% | 4.13 | 4.49 | 252169 | 10739.84 | 5.07% |
| 2024-12-16 | 4.45 | 4.49 | 0.03 | 0.67% | 4.44 | 4.58 | 208567 | 9407.01 | 4.20% |
| 2024-12-13 | 4.63 | 4.46 | -0.18 | -3.88% | 4.44 | 4.65 | 279351 | 12661.82 | 5.62% |
| 2024-12-12 | 4.40 | 4.64 | 0.28 | 6.42% | 4.32 | 4.70 | 464617 | 21192.63 | 9.35% |
| 2024-12-11 | 4.27 | 4.36 | 0.10 | 2.35% | 4.22 | 4.39 | 224900 | 9727.45 | 4.52% |
| 2024-12-10 | 4.40 | 4.26 | -0.03 | -0.70% | 4.25 | 4.43 | 281827 | 12138.42 | 5.67% |
| 2024-12-09 | 4.35 | 4.29 | -0.11 | -2.50% | 4.26 | 4.44 | 558740 | 24244.00 | 11.24% |
| 2024-12-06 | 4.25 | 4.40 | 0.21 | 5.01% | 4.25 | 4.61 | 560522 | 25369.92 | 11.27% |
| 2024-12-05 | 4.15 | 4.19 | 0.07 | 1.70% | 4.12 | 4.19 | 89158 | 3710.26 | 1.79% |
| 2024-12-04 | 4.20 | 4.12 | -0.10 | -2.37% | 4.10 | 4.21 | 120352 | 5002.13 | 2.42% |
| 2024-12-03 | 4.24 | 4.22 | 0.00 | 0.00% | 4.16 | 4.25 | 102882 | 4323.43 | 2.07% |
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。
