| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-18 | 8.32 | 8.14 | -0.18 | -2.16% | 8.11 | 8.32 | 133162 | 10879.16 | 2.15% |
| 2025-08-15 | 8.11 | 8.32 | 0.16 | 1.96% | 8.10 | 8.42 | 165259 | 13686.53 | 2.67% |
| 2025-08-14 | 8.14 | 8.16 | 0.00 | 0.00% | 8.13 | 8.28 | 93689 | 7682.54 | 1.51% |
| 2025-08-13 | 8.18 | 8.16 | 0.00 | 0.00% | 8.11 | 8.19 | 45731 | 3724.58 | 0.74% |
| 2025-08-12 | 8.20 | 8.16 | -0.04 | -0.49% | 8.10 | 8.24 | 54046 | 4400.85 | 0.87% |
| 2025-08-11 | 8.05 | 8.20 | 0.16 | 1.99% | 8.05 | 8.28 | 107970 | 8859.73 | 1.74% |
| 2025-08-08 | 7.85 | 8.04 | 0.11 | 1.39% | 7.81 | 8.08 | 118804 | 9436.01 | 1.92% |
| 2025-08-07 | 8.40 | 7.93 | -0.28 | -3.41% | 7.91 | 8.47 | 164736 | 13291.59 | 2.66% |
| 2025-08-06 | 7.89 | 8.21 | 0.31 | 3.92% | 7.87 | 8.22 | 121262 | 9826.78 | 1.96% |
| 2025-08-05 | 7.96 | 7.90 | -0.01 | -0.13% | 7.89 | 8.08 | 71622 | 5723.88 | 1.16% |
| 2025-08-04 | 7.76 | 7.91 | 0.12 | 1.54% | 7.74 | 7.94 | 72364 | 5689.05 | 1.17% |
| 2025-08-01 | 7.84 | 7.79 | -0.05 | -0.64% | 7.77 | 7.89 | 48682 | 3810.73 | 0.79% |
| 2025-07-31 | 7.94 | 7.84 | -0.10 | -1.26% | 7.80 | 7.98 | 60212 | 4731.83 | 0.97% |
| 2025-07-30 | 8.05 | 7.94 | -0.09 | -1.12% | 7.93 | 8.05 | 56760 | 4525.50 | 0.92% |
| 2025-07-29 | 8.23 | 8.03 | -0.20 | -2.43% | 8.01 | 8.23 | 97804 | 7911.46 | 1.58% |
| 2025-07-28 | 8.13 | 8.23 | 0.11 | 1.35% | 8.08 | 8.26 | 100832 | 8254.53 | 1.63% |
| 2025-07-25 | 7.96 | 8.12 | 0.20 | 2.53% | 7.94 | 8.17 | 103385 | 8364.27 | 1.67% |
| 2025-07-24 | 7.99 | 7.92 | 0.00 | 0.00% | 7.82 | 8.03 | 91771 | 7274.28 | 1.48% |
| 2025-07-23 | 8.17 | 7.92 | -0.51 | -6.05% | 7.91 | 8.36 | 185742 | 15031.00 | 3.00% |
| 2025-07-22 | 8.00 | 8.43 | 0.40 | 4.98% | 7.95 | 8.64 | 257083 | 21358.80 | 4.15% |
| 2025-07-21 | 8.18 | 8.03 | -0.10 | -1.23% | 7.85 | 8.28 | 186626 | 14947.65 | 3.02% |
| 2025-07-18 | 8.10 | 8.13 | 0.04 | 0.49% | 8.05 | 8.21 | 95653 | 7777.63 | 1.55% |
| 2025-07-17 | 7.94 | 8.09 | 0.15 | 1.89% | 7.88 | 8.13 | 144306 | 11568.62 | 2.33% |
| 2025-07-16 | 7.91 | 8.00 | 0.10 | 1.27% | 7.75 | 8.01 | 119650 | 9487.63 | 1.93% |
| 2025-07-15 | 7.70 | 7.90 | 0.25 | 3.27% | 7.69 | 8.29 | 247743 | 19541.03 | 4.00% |
| 2025-07-14 | 7.42 | 7.65 | 0.12 | 1.59% | 7.42 | 7.66 | 94591 | 7183.68 | 1.53% |
| 2025-07-11 | 7.62 | 7.53 | 0.10 | 1.35% | 7.38 | 7.79 | 137467 | 10338.94 | 2.22% |
| 2025-07-10 | 7.41 | 7.43 | 0.02 | 0.27% | 7.35 | 7.58 | 55663 | 4144.65 | 0.90% |
| 2025-07-09 | 7.45 | 7.41 | -0.05 | -0.67% | 7.39 | 7.50 | 41722 | 3098.03 | 0.67% |
| 2025-07-08 | 7.60 | 7.46 | -0.12 | -1.58% | 7.45 | 7.60 | 56041 | 4205.53 | 0.91% |
| 2025-07-07 | 7.39 | 7.58 | 0.18 | 2.43% | 7.35 | 7.61 | 80563 | 6058.50 | 1.30% |
| 2025-07-04 | 7.46 | 7.40 | -0.05 | -0.67% | 7.38 | 7.46 | 44015 | 3259.67 | 0.71% |
| 2025-07-03 | 7.46 | 7.45 | -0.02 | -0.27% | 7.32 | 7.48 | 71949 | 5318.35 | 1.16% |
| 2025-07-02 | 7.49 | 7.47 | -0.02 | -0.27% | 7.38 | 7.49 | 70318 | 5221.33 | 1.14% |
| 2025-07-01 | 7.32 | 7.49 | 0.18 | 2.46% | 7.20 | 7.64 | 156688 | 11650.62 | 2.53% |
| 2025-06-30 | 6.97 | 7.31 | 0.35 | 5.03% | 6.95 | 7.37 | 190975 | 13796.68 | 3.09% |
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。
