| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.89 | 29.00 | 0.35 | 1.22% | 27.92 | 29.28 | 51956 | 14890.85 | 3.20% |
| 2026-02-02 | 31.00 | 28.65 | -2.66 | -8.50% | 28.21 | 31.21 | 68941 | 20680.87 | 4.24% |
| 2026-01-30 | 29.93 | 31.31 | 1.12 | 3.71% | 29.76 | 31.86 | 87103 | 26886.37 | 5.36% |
| 2026-01-29 | 29.60 | 30.19 | 0.45 | 1.51% | 29.56 | 30.59 | 71952 | 21646.14 | 4.43% |
| 2026-01-28 | 29.15 | 29.74 | 0.64 | 2.20% | 28.63 | 30.29 | 46809 | 13728.17 | 2.88% |
| 2026-01-27 | 29.00 | 29.10 | -0.17 | -0.58% | 28.50 | 29.25 | 26915 | 7772.68 | 1.66% |
| 2026-01-26 | 29.44 | 29.27 | -0.14 | -0.48% | 28.97 | 29.65 | 33576 | 9850.36 | 2.07% |
| 2026-01-23 | 29.02 | 29.41 | 0.35 | 1.20% | 28.90 | 29.54 | 35638 | 10394.58 | 2.19% |
| 2026-01-22 | 29.26 | 29.06 | -0.13 | -0.45% | 29.02 | 29.31 | 24952 | 7264.93 | 1.54% |
| 2026-01-21 | 29.15 | 29.19 | 0.00 | 0.00% | 29.00 | 29.46 | 31995 | 9336.27 | 1.97% |
| 2026-01-20 | 29.18 | 29.19 | 0.03 | 0.10% | 28.61 | 29.22 | 32776 | 9465.30 | 2.02% |
| 2026-01-19 | 28.56 | 29.16 | 0.63 | 2.21% | 28.31 | 29.16 | 38609 | 11135.08 | 2.38% |
| 2026-01-16 | 28.28 | 28.53 | 0.50 | 1.78% | 28.00 | 28.56 | 28163 | 7987.06 | 1.73% |
| 2026-01-15 | 27.50 | 28.03 | 0.28 | 1.01% | 27.44 | 28.30 | 26694 | 7480.99 | 1.64% |
| 2026-01-14 | 28.39 | 27.75 | -0.28 | -1.00% | 27.43 | 28.39 | 39460 | 11019.69 | 2.43% |
| 2026-01-13 | 28.50 | 28.03 | -0.65 | -2.27% | 27.91 | 29.00 | 41180 | 11729.56 | 2.53% |
| 2026-01-12 | 28.55 | 28.68 | 0.13 | 0.46% | 28.14 | 28.70 | 42729 | 12109.53 | 2.63% |
| 2026-01-09 | 28.87 | 28.55 | -0.72 | -2.46% | 28.31 | 29.20 | 61039 | 17452.73 | 3.76% |
| 2026-01-08 | 27.38 | 29.27 | 1.90 | 6.94% | 27.38 | 29.83 | 89103 | 25623.66 | 5.48% |
| 2026-01-07 | 27.36 | 27.37 | -0.14 | -0.51% | 27.17 | 27.51 | 27896 | 7626.03 | 1.72% |
| 2026-01-06 | 27.14 | 27.51 | 0.55 | 2.04% | 26.90 | 27.65 | 41834 | 11475.38 | 2.57% |
| 2026-01-05 | 27.30 | 26.96 | -0.34 | -1.25% | 26.90 | 27.44 | 42447 | 11470.30 | 2.61% |
| 2025-12-31 | 26.68 | 27.30 | 0.75 | 2.82% | 26.41 | 27.89 | 54339 | 14829.97 | 3.34% |
| 2025-12-30 | 26.35 | 26.55 | 0.00 | 0.00% | 26.15 | 26.85 | 20377 | 5416.50 | 1.25% |
| 2025-12-29 | 26.39 | 26.55 | 0.16 | 0.61% | 26.21 | 26.58 | 19287 | 5101.30 | 1.19% |
| 2025-12-26 | 26.70 | 26.39 | -0.23 | -0.86% | 26.30 | 26.71 | 23970 | 6342.85 | 1.48% |
| 2025-12-25 | 26.37 | 26.62 | 0.23 | 0.87% | 26.19 | 26.77 | 23819 | 6310.84 | 1.47% |
| 2025-12-24 | 26.09 | 26.39 | 0.24 | 0.92% | 25.73 | 26.49 | 18963 | 4983.05 | 1.17% |
| 2025-12-23 | 25.91 | 26.15 | 0.25 | 0.97% | 25.71 | 26.49 | 23426 | 6111.40 | 1.44% |
| 2025-12-22 | 25.99 | 25.90 | 0.02 | 0.08% | 25.77 | 26.05 | 16484 | 4272.99 | 1.01% |
| 2025-12-19 | 25.51 | 25.88 | 0.39 | 1.53% | 25.51 | 25.92 | 14090 | 3636.23 | 0.87% |
| 2025-12-18 | 25.43 | 25.49 | 0.06 | 0.24% | 25.18 | 25.94 | 15555 | 3995.83 | 0.96% |
| 2025-12-17 | 25.16 | 25.43 | 0.19 | 0.75% | 24.95 | 25.48 | 15977 | 4028.70 | 0.98% |
| 2025-12-16 | 25.70 | 25.24 | -0.56 | -2.17% | 25.16 | 25.70 | 15925 | 4031.55 | 0.98% |
| 2025-12-15 | 25.26 | 25.80 | 0.08 | 0.31% | 25.26 | 25.98 | 15858 | 4076.30 | 0.98% |
| 2025-12-12 | 25.78 | 25.72 | -0.13 | -0.50% | 25.65 | 26.05 | 14954 | 3867.89 | 0.92% |
| 2025-12-11 | 26.12 | 25.85 | -0.39 | -1.49% | 25.79 | 26.48 | 18840 | 4907.56 | 1.16% |
| 2025-12-10 | 26.32 | 26.24 | -0.25 | -0.94% | 26.17 | 26.53 | 16426 | 4318.55 | 1.01% |
| 2025-12-09 | 26.59 | 26.49 | -0.08 | -0.30% | 26.39 | 26.79 | 20170 | 5363.40 | 1.24% |
| 2025-12-08 | 26.48 | 26.57 | 0.37 | 1.41% | 26.16 | 26.64 | 28391 | 7492.47 | 1.75% |
| 2025-12-05 | 26.00 | 26.20 | 0.13 | 0.50% | 25.82 | 26.33 | 20840 | 5450.83 | 1.28% |
| 2025-12-04 | 25.79 | 26.07 | 0.08 | 0.31% | 25.79 | 26.39 | 22601 | 5898.35 | 1.39% |
| 2025-12-03 | 26.43 | 25.99 | -0.37 | -1.40% | 25.88 | 26.44 | 26129 | 6810.24 | 1.61% |
| 2025-12-02 | 26.38 | 26.36 | -0.16 | -0.60% | 26.10 | 26.60 | 22210 | 5842.33 | 1.37% |
| 2025-12-01 | 26.58 | 26.52 | -0.19 | -0.71% | 26.45 | 26.97 | 32473 | 8654.66 | 2.00% |
| 2025-11-28 | 26.59 | 26.71 | 0.12 | 0.45% | 26.38 | 26.83 | 22649 | 6028.34 | 1.39% |
| 2025-11-27 | 26.40 | 26.59 | 0.26 | 0.99% | 26.36 | 26.83 | 34625 | 9221.82 | 2.13% |
| 2025-11-26 | 26.43 | 26.33 | -0.05 | -0.19% | 26.18 | 26.96 | 42983 | 11448.67 | 2.65% |
| 2025-11-25 | 25.79 | 26.38 | 0.71 | 2.77% | 25.72 | 26.63 | 41986 | 11030.21 | 2.58% |
| 2025-11-24 | 25.68 | 25.67 | 0.12 | 0.47% | 25.10 | 25.90 | 39802 | 10173.12 | 2.45% |
| 2025-11-21 | 25.90 | 25.55 | -0.93 | -3.51% | 25.32 | 26.46 | 55334 | 14283.50 | 3.41% |
| 2025-11-20 | 27.88 | 26.48 | -1.71 | -6.07% | 26.47 | 27.99 | 82049 | 22214.22 | 5.05% |
| 2025-11-19 | 27.64 | 28.19 | 0.28 | 1.00% | 27.04 | 28.50 | 107522 | 29874.30 | 6.62% |
| 2025-11-18 | 30.05 | 27.91 | -2.69 | -8.79% | 27.58 | 30.26 | 151649 | 43241.61 | 9.33% |
| 2025-11-17 | 35.96 | 30.60 | -3.40 | -10.00% | 30.60 | 35.97 | 217357 | 69711.21 | 13.38% |
| 2025-11-14 | 32.11 | 34.00 | 3.09 | 10.00% | 30.51 | 34.00 | 168883 | 55106.99 | 10.39% |
| 2025-11-13 | 30.00 | 30.91 | 2.81 | 10.00% | 29.60 | 30.91 | 197131 | 60167.85 | 12.13% |
| 2025-11-12 | 28.80 | 28.10 | -0.73 | -2.53% | 27.50 | 29.43 | 76836 | 21633.67 | 4.73% |
| 2025-11-11 | 29.43 | 28.83 | -0.89 | -2.99% | 28.42 | 30.90 | 127289 | 36993.92 | 7.83% |
| 2025-11-10 | 29.10 | 29.72 | 1.52 | 5.39% | 29.10 | 31.02 | 145756 | 43906.00 | 8.97% |
| 2025-11-07 | 27.37 | 28.20 | 0.68 | 2.47% | 27.30 | 29.35 | 99602 | 28010.90 | 6.13% |
| 2025-11-06 | 26.10 | 27.52 | 1.41 | 5.40% | 25.91 | 28.68 | 96482 | 26419.16 | 5.94% |
| 2025-11-05 | 25.52 | 26.11 | 0.33 | 1.28% | 25.48 | 26.34 | 31196 | 8104.06 | 1.92% |
| 2025-11-04 | 26.32 | 25.78 | -0.54 | -2.05% | 25.53 | 26.36 | 28739 | 7409.40 | 1.77% |
| 2025-11-03 | 26.44 | 26.32 | 0.13 | 0.50% | 25.86 | 26.58 | 32966 | 8643.81 | 2.03% |
| 2025-10-31 | 26.06 | 26.19 | 0.10 | 0.38% | 25.91 | 26.67 | 40362 | 10615.09 | 2.48% |
| 2025-10-30 | 26.53 | 26.09 | -0.50 | -1.88% | 25.82 | 26.63 | 41070 | 10782.46 | 2.53% |
| 2025-10-29 | 26.93 | 26.59 | -0.06 | -0.23% | 26.12 | 27.42 | 68456 | 18251.13 | 4.21% |
| 2025-10-28 | 26.11 | 26.65 | 0.48 | 1.83% | 25.93 | 26.98 | 60786 | 16156.30 | 3.74% |
| 2025-10-27 | 25.90 | 26.17 | 0.67 | 2.63% | 25.86 | 26.65 | 53992 | 14126.27 | 3.32% |
| 2025-10-24 | 25.53 | 25.50 | 0.16 | 0.63% | 25.31 | 26.00 | 25262 | 6462.36 | 1.55% |
| 2025-10-23 | 25.20 | 25.34 | 0.04 | 0.16% | 24.85 | 25.43 | 16741 | 4198.69 | 1.03% |
| 2025-10-22 | 25.71 | 25.30 | -0.49 | -1.90% | 25.24 | 25.71 | 22181 | 5633.65 | 1.37% |
| 2025-10-21 | 25.60 | 25.79 | 0.21 | 0.82% | 25.41 | 25.88 | 32576 | 8372.35 | 2.00% |
| 2025-10-20 | 24.99 | 25.58 | 0.82 | 3.31% | 24.89 | 25.86 | 39995 | 10188.81 | 2.46% |
| 2025-10-17 | 25.18 | 24.76 | -0.59 | -2.33% | 24.67 | 25.48 | 28016 | 6989.62 | 1.72% |
| 2025-10-16 | 25.41 | 25.35 | -0.25 | -0.98% | 25.23 | 25.87 | 23287 | 5921.57 | 1.43% |
| 2025-10-15 | 25.26 | 25.60 | 0.45 | 1.79% | 25.21 | 25.82 | 31180 | 7946.29 | 1.92% |
| 2025-10-14 | 25.87 | 25.15 | -0.70 | -2.71% | 25.06 | 26.18 | 42691 | 10911.16 | 2.63% |
| 2025-10-13 | 24.80 | 25.85 | -0.03 | -0.12% | 24.60 | 25.86 | 36570 | 9315.23 | 2.25% |
建业股份(603948)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。
