| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 11.60 | 11.45 | -0.24 | -2.05% | 11.42 | 11.70 | 57223 | 6606.17 | 1.28% |
| 2025-06-13 | 11.82 | 11.69 | -0.12 | -1.02% | 11.65 | 11.85 | 27498 | 3223.21 | 0.61% |
| 2025-06-12 | 11.83 | 11.81 | -0.04 | -0.34% | 11.71 | 11.89 | 28757 | 3398.88 | 0.64% |
| 2025-06-11 | 11.67 | 11.85 | 0.24 | 2.07% | 11.67 | 11.90 | 33466 | 3959.49 | 0.75% |
| 2025-06-10 | 11.60 | 11.61 | -0.04 | -0.34% | 11.45 | 11.70 | 24264 | 2818.34 | 0.54% |
| 2025-06-09 | 11.58 | 11.65 | 0.10 | 0.87% | 11.54 | 11.66 | 22670 | 2632.59 | 0.51% |
| 2025-06-06 | 11.52 | 11.55 | 0.05 | 0.43% | 11.47 | 11.56 | 19275 | 2220.92 | 0.43% |
| 2025-06-05 | 11.58 | 11.50 | -0.06 | -0.52% | 11.46 | 11.59 | 15378 | 1771.95 | 0.34% |
| 2025-06-04 | 11.37 | 11.56 | 0.19 | 1.67% | 11.37 | 11.56 | 25714 | 2953.08 | 0.57% |
| 2025-06-03 | 11.38 | 11.37 | -0.01 | -0.09% | 11.28 | 11.43 | 18748 | 2129.95 | 0.42% |
| 2025-05-30 | 11.45 | 11.38 | -0.12 | -1.04% | 11.35 | 11.47 | 19306 | 2200.52 | 0.43% |
| 2025-05-29 | 11.40 | 11.50 | 0.12 | 1.05% | 11.32 | 11.50 | 27815 | 3186.57 | 0.62% |
| 2025-05-28 | 11.32 | 11.38 | 0.10 | 0.89% | 11.27 | 11.40 | 21018 | 2384.27 | 0.47% |
| 2025-05-27 | 11.37 | 11.28 | -0.07 | -0.62% | 11.23 | 11.37 | 24045 | 2712.86 | 0.54% |
| 2025-05-26 | 11.39 | 11.35 | -0.01 | -0.09% | 11.22 | 11.42 | 22482 | 2545.34 | 0.50% |
| 2025-05-23 | 11.40 | 11.36 | -0.06 | -0.53% | 11.36 | 11.57 | 21785 | 2499.07 | 0.49% |
| 2025-05-22 | 11.52 | 11.42 | -0.12 | -1.04% | 11.42 | 11.60 | 19223 | 2210.13 | 0.43% |
| 2025-05-21 | 11.57 | 11.54 | -0.06 | -0.52% | 11.52 | 11.63 | 19581 | 2265.09 | 0.44% |
| 2025-05-20 | 11.48 | 11.60 | 0.08 | 0.69% | 11.45 | 11.61 | 23833 | 2753.04 | 0.53% |
| 2025-05-19 | 11.53 | 11.52 | 0.00 | 0.00% | 11.45 | 11.56 | 22000 | 2529.58 | 0.49% |
| 2025-05-16 | 11.47 | 11.52 | 0.07 | 0.61% | 11.42 | 11.55 | 19766 | 2272.55 | 0.44% |
| 2025-05-15 | 11.60 | 11.45 | -0.10 | -0.87% | 11.45 | 11.61 | 28751 | 3310.70 | 0.64% |
| 2025-05-14 | 11.57 | 11.55 | -0.07 | -0.60% | 11.37 | 11.62 | 33811 | 3890.36 | 0.76% |
| 2025-05-13 | 11.70 | 11.62 | 0.20 | 1.75% | 11.54 | 11.87 | 57786 | 6746.49 | 1.29% |
| 2025-05-12 | 11.38 | 11.42 | 0.14 | 1.24% | 11.32 | 11.54 | 47390 | 5402.52 | 1.06% |
| 2025-05-09 | 11.32 | 11.28 | -0.03 | -0.27% | 11.17 | 11.34 | 27060 | 3045.80 | 0.60% |
| 2025-05-08 | 11.25 | 11.31 | 0.06 | 0.53% | 11.15 | 11.35 | 38287 | 4323.56 | 0.86% |
| 2025-05-07 | 11.23 | 11.25 | 0.13 | 1.17% | 11.10 | 11.36 | 40272 | 4529.59 | 0.90% |
| 2025-05-06 | 11.05 | 11.12 | 0.15 | 1.37% | 10.94 | 11.12 | 52886 | 5825.44 | 1.18% |
| 2025-04-30 | 11.17 | 10.97 | -0.13 | -1.17% | 10.92 | 11.25 | 46830 | 5181.43 | 1.05% |
| 2025-04-29 | 10.92 | 11.10 | 0.19 | 1.74% | 10.87 | 11.20 | 40973 | 4541.39 | 0.92% |
| 2025-04-28 | 11.40 | 10.91 | -0.54 | -4.72% | 10.84 | 11.45 | 48962 | 5395.74 | 1.09% |
| 2025-04-25 | 11.65 | 11.45 | -0.20 | -1.72% | 11.43 | 11.68 | 33463 | 3845.47 | 0.75% |
| 2025-04-24 | 11.54 | 11.65 | 0.07 | 0.60% | 11.47 | 11.70 | 26825 | 3113.42 | 0.60% |
| 2025-04-23 | 11.33 | 11.58 | 0.30 | 2.66% | 11.33 | 11.69 | 34305 | 3971.16 | 0.77% |
| 2025-04-22 | 11.21 | 11.28 | 0.04 | 0.36% | 11.16 | 11.31 | 21631 | 2434.23 | 0.48% |
| 2025-04-21 | 11.26 | 11.24 | -0.02 | -0.18% | 11.13 | 11.27 | 21096 | 2361.95 | 0.47% |
| 2025-04-18 | 11.14 | 11.26 | 0.14 | 1.26% | 11.06 | 11.29 | 17032 | 1904.82 | 0.38% |
| 2025-04-17 | 11.08 | 11.12 | 0.03 | 0.27% | 11.00 | 11.22 | 24956 | 2778.45 | 0.56% |
| 2025-04-16 | 11.30 | 11.09 | -0.21 | -1.86% | 10.92 | 11.30 | 20725 | 2292.39 | 0.46% |
| 2025-04-15 | 11.23 | 11.30 | 0.08 | 0.71% | 11.13 | 11.33 | 23136 | 2598.21 | 0.52% |
| 2025-04-14 | 11.39 | 11.22 | 0.04 | 0.36% | 11.15 | 11.43 | 35052 | 3948.71 | 0.78% |
| 2025-04-11 | 11.20 | 11.18 | 0.06 | 0.54% | 11.04 | 11.40 | 31793 | 3560.65 | 0.71% |
| 2025-04-10 | 11.06 | 11.12 | 0.41 | 3.83% | 11.06 | 11.39 | 40662 | 4566.05 | 0.91% |
| 2025-04-09 | 10.62 | 10.71 | -0.19 | -1.74% | 10.25 | 10.82 | 53208 | 5629.84 | 1.19% |
| 2025-04-08 | 11.74 | 10.90 | -0.71 | -6.12% | 10.75 | 11.74 | 52871 | 5850.89 | 1.18% |
| 2025-04-07 | 11.83 | 11.61 | -1.29 | -10.00% | 11.61 | 12.20 | 27898 | 3270.22 | 0.62% |
| 2025-04-03 | 13.60 | 12.90 | -0.87 | -6.32% | 12.80 | 13.61 | 49822 | 6490.92 | 1.11% |
| 2025-04-02 | 13.52 | 13.77 | 0.25 | 1.85% | 13.45 | 13.83 | 20509 | 2810.82 | 0.46% |
| 2025-04-01 | 13.40 | 13.52 | 0.12 | 0.90% | 13.33 | 13.86 | 29802 | 4059.90 | 0.67% |
| 2025-03-31 | 13.25 | 13.40 | 0.01 | 0.07% | 13.14 | 13.50 | 33431 | 4459.15 | 0.75% |
| 2025-03-28 | 13.39 | 13.39 | -0.03 | -0.22% | 13.28 | 13.51 | 17102 | 2294.77 | 0.38% |
| 2025-03-27 | 13.53 | 13.42 | -0.07 | -0.52% | 13.41 | 13.58 | 15875 | 2140.11 | 0.35% |
| 2025-03-26 | 13.40 | 13.49 | -0.01 | -0.07% | 13.40 | 13.60 | 14478 | 1957.53 | 0.32% |
| 2025-03-25 | 13.67 | 13.50 | -0.11 | -0.81% | 13.41 | 13.74 | 19446 | 2627.28 | 0.43% |
| 2025-03-24 | 13.45 | 13.61 | 0.07 | 0.52% | 13.44 | 13.69 | 37451 | 5074.03 | 0.84% |
| 2025-03-21 | 13.64 | 13.54 | -0.06 | -0.44% | 13.45 | 13.91 | 33856 | 4620.84 | 0.76% |
| 2025-03-20 | 13.38 | 13.60 | 0.25 | 1.87% | 13.36 | 13.64 | 39738 | 5385.90 | 0.89% |
| 2025-03-19 | 13.38 | 13.35 | -0.05 | -0.37% | 13.30 | 13.54 | 28938 | 3877.40 | 0.65% |
| 2025-03-18 | 13.17 | 13.40 | 0.23 | 1.75% | 13.01 | 13.55 | 44908 | 5982.24 | 1.00% |
| 2025-03-17 | 12.97 | 13.17 | 0.24 | 1.86% | 12.92 | 13.22 | 42887 | 5624.13 | 0.96% |
| 2025-03-14 | 12.59 | 12.93 | 0.34 | 2.70% | 12.56 | 12.93 | 37244 | 4765.10 | 0.83% |
| 2025-03-13 | 12.48 | 12.59 | 0.11 | 0.88% | 12.43 | 12.61 | 23882 | 2988.56 | 0.53% |
| 2025-03-12 | 12.58 | 12.48 | -0.08 | -0.64% | 12.44 | 12.61 | 24719 | 3091.52 | 0.55% |
| 2025-03-11 | 12.53 | 12.56 | 0.01 | 0.08% | 12.37 | 12.56 | 21442 | 2672.57 | 0.48% |
| 2025-03-10 | 12.47 | 12.55 | 0.08 | 0.64% | 12.45 | 12.63 | 22646 | 2842.61 | 0.51% |
| 2025-03-07 | 12.42 | 12.47 | 0.00 | 0.00% | 12.41 | 12.54 | 15348 | 1913.90 | 0.34% |
| 2025-03-06 | 12.44 | 12.47 | 0.05 | 0.40% | 12.35 | 12.51 | 24748 | 3079.37 | 0.55% |
| 2025-03-05 | 12.51 | 12.42 | -0.11 | -0.88% | 12.29 | 12.51 | 18164 | 2249.66 | 0.41% |
| 2025-03-04 | 12.43 | 12.53 | 0.12 | 0.97% | 12.28 | 12.60 | 21686 | 2714.19 | 0.48% |
| 2025-03-03 | 12.44 | 12.41 | 0.00 | 0.00% | 12.31 | 12.64 | 31878 | 3992.93 | 0.71% |
| 2025-02-28 | 12.58 | 12.41 | -0.17 | -1.35% | 12.35 | 12.64 | 21705 | 2711.10 | 0.48% |
| 2025-02-27 | 12.60 | 12.58 | 0.04 | 0.32% | 12.30 | 12.67 | 31347 | 3917.17 | 0.70% |
| 2025-02-26 | 12.43 | 12.54 | 0.14 | 1.13% | 12.42 | 12.64 | 19925 | 2502.09 | 0.45% |
| 2025-02-25 | 12.51 | 12.40 | -0.19 | -1.51% | 12.36 | 12.56 | 19338 | 2410.72 | 0.43% |
| 2025-02-24 | 12.56 | 12.59 | 0.03 | 0.24% | 12.52 | 12.72 | 21973 | 2768.11 | 0.49% |
| 2025-02-21 | 12.56 | 12.56 | -0.10 | -0.79% | 12.40 | 12.70 | 21802 | 2725.61 | 0.49% |
| 2025-02-20 | 12.51 | 12.66 | 0.20 | 1.61% | 12.49 | 12.69 | 19223 | 2424.67 | 0.43% |
| 2025-02-19 | 12.43 | 12.46 | 0.04 | 0.32% | 12.39 | 12.50 | 20517 | 2551.76 | 0.46% |
| 2025-02-18 | 12.82 | 12.42 | -0.38 | -2.97% | 12.36 | 12.84 | 35985 | 4523.42 | 0.80% |
XD建霖家(603408)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。
