| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.36 | 8.21 | -0.16 | -1.91% | 8.18 | 8.43 | 172709 | 14277.00 | 2.79% |
| 2025-12-15 | 8.44 | 8.37 | -0.05 | -0.59% | 8.36 | 8.65 | 270947 | 22995.10 | 4.38% |
| 2025-12-12 | 8.82 | 8.42 | -0.26 | -3.00% | 8.38 | 8.88 | 329139 | 27917.39 | 5.32% |
| 2025-12-11 | 9.07 | 8.68 | -0.72 | -7.66% | 8.67 | 9.13 | 508956 | 45151.62 | 8.22% |
| 2025-12-10 | 9.02 | 9.40 | -0.38 | -3.89% | 9.02 | 9.68 | 662875 | 60902.39 | 10.71% |
| 2025-12-09 | 9.78 | 9.78 | -1.09 | -10.03% | 9.78 | 9.78 | 63782 | 6237.88 | 1.03% |
| 2025-12-08 | 10.87 | 10.87 | -1.21 | -10.02% | 10.87 | 10.87 | 60467 | 6572.76 | 0.98% |
| 2025-12-05 | 12.05 | 12.08 | -0.06 | -0.49% | 11.93 | 12.40 | 134338 | 16297.69 | 2.17% |
| 2025-12-04 | 12.66 | 12.14 | -0.85 | -6.54% | 11.98 | 12.95 | 272647 | 33450.21 | 4.41% |
| 2025-12-03 | 12.50 | 12.99 | 0.54 | 4.34% | 12.35 | 13.07 | 231389 | 29610.32 | 3.74% |
| 2025-12-02 | 12.42 | 12.45 | -0.04 | -0.32% | 12.00 | 12.62 | 230528 | 28562.03 | 3.72% |
| 2025-12-01 | 12.60 | 12.49 | 0.33 | 2.71% | 12.13 | 13.23 | 405548 | 51345.52 | 6.55% |
| 2025-11-28 | 11.06 | 12.16 | 1.11 | 10.05% | 10.99 | 12.16 | 200166 | 23515.00 | 3.23% |
| 2025-11-27 | 11.21 | 11.05 | -0.12 | -1.07% | 11.02 | 11.29 | 67473 | 7529.24 | 1.09% |
| 2025-11-26 | 11.23 | 11.17 | -0.14 | -1.24% | 10.99 | 11.33 | 90487 | 10078.95 | 1.46% |
| 2025-11-25 | 11.20 | 11.31 | 0.20 | 1.80% | 11.02 | 11.48 | 138687 | 15724.83 | 2.24% |
| 2025-11-24 | 10.94 | 11.11 | 0.17 | 1.55% | 10.68 | 11.30 | 125756 | 13894.46 | 2.03% |
| 2025-11-21 | 11.12 | 10.94 | -0.26 | -2.32% | 10.87 | 11.33 | 126336 | 13959.04 | 2.04% |
| 2025-11-20 | 11.25 | 11.20 | 0.01 | 0.09% | 11.08 | 11.34 | 84844 | 9491.41 | 1.37% |
| 2025-11-19 | 11.43 | 11.19 | -0.20 | -1.76% | 11.10 | 11.45 | 119253 | 13438.94 | 1.93% |
| 2025-11-18 | 11.92 | 11.39 | -0.49 | -4.12% | 11.21 | 12.00 | 184715 | 21151.55 | 2.98% |
| 2025-11-17 | 13.05 | 11.88 | -1.23 | -9.38% | 11.80 | 13.15 | 268586 | 33065.65 | 4.34% |
| 2025-11-14 | 12.99 | 13.11 | 0.02 | 0.15% | 12.82 | 13.63 | 151536 | 20117.74 | 2.45% |
| 2025-11-13 | 12.75 | 13.09 | 0.43 | 3.40% | 12.41 | 13.23 | 163174 | 20836.96 | 2.64% |
| 2025-11-12 | 13.29 | 12.66 | -1.00 | -7.32% | 12.60 | 13.29 | 208323 | 26734.36 | 3.37% |
| 2025-11-11 | 14.29 | 13.66 | -0.63 | -4.41% | 13.44 | 14.64 | 183390 | 25561.70 | 2.96% |
| 2025-11-10 | 14.55 | 14.29 | -0.18 | -1.24% | 14.15 | 14.93 | 169164 | 24498.14 | 2.73% |
| 2025-11-07 | 13.91 | 14.47 | 0.47 | 3.36% | 13.88 | 14.68 | 190016 | 27106.18 | 3.07% |
| 2025-11-06 | 13.57 | 14.00 | 0.40 | 2.94% | 13.45 | 14.36 | 187750 | 26141.40 | 3.03% |
| 2025-11-05 | 13.31 | 13.60 | 0.23 | 1.72% | 13.02 | 13.77 | 124215 | 16554.17 | 2.01% |
| 2025-11-04 | 13.48 | 13.37 | -0.14 | -1.04% | 13.26 | 13.75 | 99814 | 13442.47 | 1.61% |
| 2025-11-03 | 13.50 | 13.51 | -0.34 | -2.45% | 13.26 | 13.79 | 143454 | 19280.04 | 2.32% |
| 2025-10-31 | 13.09 | 13.85 | 0.80 | 6.13% | 12.85 | 13.97 | 211536 | 28687.43 | 3.42% |
| 2025-10-30 | 13.38 | 13.05 | -0.29 | -2.17% | 13.00 | 13.38 | 85570 | 11233.48 | 1.38% |
| 2025-10-29 | 13.67 | 13.34 | -0.46 | -3.33% | 13.11 | 13.77 | 156597 | 20833.25 | 2.53% |
| 2025-10-28 | 12.99 | 13.80 | 0.94 | 7.31% | 12.89 | 13.85 | 217798 | 29183.74 | 3.52% |
| 2025-10-27 | 12.82 | 12.86 | 0.00 | 0.00% | 12.82 | 13.37 | 132337 | 17309.72 | 2.14% |
| 2025-10-24 | 12.50 | 12.86 | 0.41 | 3.29% | 12.37 | 13.08 | 114276 | 14556.05 | 1.85% |
| 2025-10-23 | 12.61 | 12.45 | -0.16 | -1.27% | 12.23 | 12.69 | 74226 | 9190.49 | 1.20% |
| 2025-10-22 | 12.78 | 12.61 | -0.14 | -1.10% | 12.50 | 12.82 | 57143 | 7203.39 | 0.92% |
| 2025-10-21 | 12.39 | 12.75 | 0.26 | 2.08% | 12.39 | 12.98 | 89233 | 11317.99 | 1.44% |
| 2025-10-20 | 12.56 | 12.49 | 0.11 | 0.89% | 12.31 | 12.80 | 117322 | 14667.13 | 1.90% |
| 2025-10-17 | 13.20 | 12.38 | -0.82 | -6.21% | 12.28 | 13.40 | 214299 | 27252.12 | 3.46% |
| 2025-10-16 | 13.55 | 13.20 | -0.50 | -3.65% | 13.14 | 13.74 | 128774 | 17253.81 | 2.08% |
| 2025-10-15 | 13.59 | 13.70 | 0.15 | 1.11% | 13.26 | 13.76 | 116979 | 15846.14 | 1.89% |
| 2025-10-14 | 14.25 | 13.55 | -0.70 | -4.91% | 13.40 | 14.80 | 279272 | 38647.52 | 4.51% |
| 2025-10-13 | 12.55 | 14.25 | 0.75 | 5.56% | 12.45 | 14.38 | 267092 | 35918.13 | 4.32% |
| 2025-10-10 | 12.68 | 13.50 | 0.81 | 6.38% | 12.50 | 13.52 | 183950 | 24127.49 | 2.97% |
| 2025-10-09 | 13.57 | 12.69 | -1.00 | -7.30% | 12.55 | 13.60 | 313023 | 40320.25 | 5.06% |
| 2025-09-30 | 13.60 | 13.69 | 0.07 | 0.51% | 13.41 | 13.97 | 156051 | 21324.67 | 2.52% |
| 2025-09-29 | 13.60 | 13.62 | 0.02 | 0.15% | 13.23 | 13.75 | 169837 | 22948.44 | 2.74% |
| 2025-09-26 | 12.87 | 13.60 | 0.39 | 2.95% | 12.72 | 13.88 | 262202 | 35179.73 | 4.24% |
| 2025-09-25 | 12.67 | 13.21 | 0.61 | 4.84% | 12.42 | 13.37 | 239239 | 30979.85 | 3.87% |
| 2025-09-24 | 11.60 | 12.60 | 0.84 | 7.14% | 11.17 | 12.68 | 254684 | 31176.38 | 4.11% |
| 2025-09-23 | 11.92 | 11.76 | -0.43 | -3.53% | 11.49 | 12.00 | 178212 | 20887.12 | 2.88% |
| 2025-09-22 | 12.56 | 12.19 | -0.21 | -1.69% | 12.06 | 13.03 | 216465 | 26693.67 | 3.50% |
| 2025-09-19 | 12.27 | 12.40 | 0.29 | 2.39% | 11.88 | 12.66 | 257760 | 31527.53 | 4.16% |
| 2025-09-18 | 12.37 | 12.11 | -0.25 | -2.02% | 11.95 | 12.54 | 198071 | 24206.58 | 3.20% |
| 2025-09-17 | 12.02 | 12.36 | 0.36 | 3.00% | 11.89 | 12.47 | 279650 | 34373.04 | 4.52% |
| 2025-09-16 | 12.00 | 12.00 | 0.01 | 0.08% | 11.68 | 12.25 | 334535 | 39949.38 | 5.41% |
| 2025-09-15 | 11.06 | 11.99 | 1.09 | 10.00% | 10.96 | 11.99 | 436413 | 51405.27 | 7.05% |
| 2025-09-12 | 11.28 | 10.90 | -0.40 | -3.54% | 10.73 | 11.32 | 286416 | 31402.25 | 4.63% |
| 2025-09-11 | 11.28 | 11.30 | 0.06 | 0.53% | 10.99 | 11.63 | 287432 | 32323.25 | 4.64% |
| 2025-09-10 | 11.44 | 11.24 | -0.13 | -1.14% | 11.07 | 11.55 | 218477 | 24572.66 | 3.53% |
| 2025-09-09 | 11.96 | 11.37 | -0.79 | -6.50% | 11.19 | 12.28 | 348432 | 40484.83 | 5.63% |
| 2025-09-08 | 12.28 | 12.16 | -0.16 | -1.30% | 11.83 | 12.61 | 360582 | 44273.97 | 5.83% |
| 2025-09-05 | 11.07 | 12.32 | 1.12 | 10.00% | 11.07 | 12.32 | 404816 | 47691.74 | 6.54% |
| 2025-09-04 | 10.71 | 11.20 | 0.33 | 3.04% | 10.67 | 11.49 | 359736 | 40124.82 | 5.81% |
| 2025-09-03 | 11.18 | 10.87 | -0.15 | -1.36% | 10.68 | 11.59 | 515863 | 57413.16 | 8.33% |
| 2025-09-02 | 10.29 | 11.02 | 1.00 | 9.98% | 10.03 | 11.02 | 411917 | 43798.64 | 6.66% |
| 2025-09-01 | 9.78 | 10.02 | 0.37 | 3.83% | 9.78 | 10.27 | 304981 | 30659.14 | 4.93% |
| 2025-08-29 | 9.65 | 9.65 | 0.08 | 0.84% | 9.45 | 9.88 | 184472 | 17716.31 | 2.98% |
| 2025-08-28 | 9.59 | 9.57 | -0.27 | -2.74% | 9.38 | 9.82 | 258195 | 24705.24 | 4.17% |
| 2025-08-27 | 9.56 | 9.84 | 0.28 | 2.93% | 9.56 | 10.45 | 494447 | 49448.12 | 7.99% |
| 2025-08-26 | 9.99 | 9.56 | 0.22 | 2.36% | 9.42 | 10.00 | 581651 | 56288.27 | 9.40% |
| 2025-08-25 | 8.46 | 9.34 | 0.85 | 10.01% | 8.46 | 9.34 | 176468 | 16163.68 | 2.85% |
| 2025-08-22 | 8.30 | 8.49 | 0.05 | 0.59% | 8.30 | 8.58 | 125255 | 10563.11 | 2.02% |
| 2025-08-21 | 8.24 | 8.44 | 0.20 | 2.43% | 8.24 | 8.54 | 147339 | 12405.91 | 2.38% |
| 2025-08-20 | 8.27 | 8.24 | -0.03 | -0.36% | 8.18 | 8.38 | 60044 | 4956.91 | 0.97% |
| 2025-08-19 | 8.13 | 8.27 | 0.13 | 1.60% | 8.10 | 8.32 | 115159 | 9466.67 | 1.86% |
交建股份(603815)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。
