| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 33.740 | 33.300 | -0.060 | -0.18% | 32.900 | 33.740 | 6876 | 2278.800 | 1.87% |
| 2025-09-29 | 33.540 | 33.360 | 0.080 | 0.24% | 33.100 | 34.090 | 6540 | 2191.073 | 1.78% |
| 2025-09-26 | 33.750 | 33.280 | -0.470 | -1.39% | 32.800 | 34.180 | 9676 | 3237.220 | 2.64% |
| 2025-09-25 | 34.970 | 33.750 | -1.200 | -3.43% | 33.640 | 35.160 | 12621 | 4314.998 | 3.44% |
| 2025-09-24 | 34.720 | 34.950 | 0.140 | 0.40% | 34.500 | 35.170 | 5537 | 1933.992 | 1.51% |
| 2025-09-23 | 36.150 | 34.810 | -1.230 | -3.41% | 34.200 | 36.150 | 10068 | 3506.846 | 2.74% |
| 2025-09-22 | 36.680 | 36.040 | -0.660 | -1.80% | 36.000 | 36.860 | 7042 | 2553.912 | 1.92% |
| 2025-09-19 | 37.990 | 36.700 | -1.240 | -3.27% | 36.450 | 38.010 | 13508 | 4988.636 | 3.68% |
| 2025-09-18 | 37.620 | 37.940 | 0.370 | 0.98% | 37.500 | 40.480 | 21367 | 8363.160 | 5.82% |
| 2025-09-17 | 37.800 | 37.770 | -0.030 | -0.08% | 37.510 | 38.360 | 7441 | 2827.128 | 2.03% |
| 2025-09-16 | 36.800 | 37.800 | 1.180 | 3.22% | 36.700 | 37.990 | 11733 | 4385.258 | 3.20% |
| 2025-09-15 | 36.570 | 36.620 | 0.020 | 0.05% | 36.470 | 37.380 | 9931 | 3668.011 | 2.71% |
| 2025-09-12 | 37.730 | 36.600 | -1.130 | -2.99% | 36.460 | 38.230 | 15252 | 5631.149 | 4.16% |
| 2025-09-11 | 37.500 | 37.730 | 0.390 | 1.04% | 37.140 | 38.210 | 9219 | 3473.064 | 2.51% |
| 2025-09-10 | 38.000 | 37.340 | -0.720 | -1.89% | 37.300 | 38.600 | 9387 | 3549.902 | 2.56% |
| 2025-09-09 | 39.670 | 38.060 | -1.340 | -3.40% | 37.880 | 39.670 | 9247 | 3542.302 | 2.52% |
| 2025-09-08 | 38.860 | 39.400 | 0.580 | 1.49% | 38.730 | 39.790 | 12486 | 4916.751 | 3.40% |
| 2025-09-05 | 37.250 | 38.820 | 1.570 | 4.21% | 37.250 | 39.130 | 12260 | 4725.304 | 3.34% |
| 2025-09-04 | 37.600 | 37.250 | -0.350 | -0.93% | 36.910 | 38.390 | 8336 | 3143.455 | 2.27% |
| 2025-09-03 | 39.370 | 37.600 | -1.400 | -3.59% | 37.500 | 39.380 | 10700 | 4085.013 | 2.92% |
| 2025-09-02 | 38.110 | 39.000 | 0.900 | 2.36% | 37.290 | 39.180 | 14843 | 5693.693 | 4.04% |
| 2025-09-01 | 38.870 | 38.100 | -0.490 | -1.27% | 37.700 | 38.870 | 9377 | 3557.716 | 2.56% |
| 2025-08-29 | 39.360 | 38.590 | -0.550 | -1.41% | 38.410 | 39.860 | 12185 | 4747.672 | 3.32% |
| 2025-08-28 | 37.730 | 39.140 | 1.540 | 4.10% | 37.350 | 39.220 | 16852 | 6473.886 | 4.59% |
| 2025-08-27 | 38.500 | 37.600 | -0.940 | -2.44% | 37.600 | 38.800 | 12308 | 4701.181 | 3.35% |
| 2025-08-26 | 39.280 | 38.540 | -0.640 | -1.63% | 38.430 | 39.280 | 14250 | 5530.685 | 3.88% |
| 2025-08-25 | 39.950 | 39.180 | -0.730 | -1.83% | 38.680 | 40.420 | 19111 | 7537.081 | 5.21% |
| 2025-08-22 | 39.540 | 39.910 | 0.530 | 1.35% | 38.780 | 40.100 | 18017 | 7095.402 | 4.91% |
| 2025-08-21 | 43.000 | 39.380 | -2.750 | -6.53% | 39.230 | 43.000 | 24457 | 9947.890 | 6.66% |
| 2025-08-20 | 40.320 | 42.130 | 0.770 | 1.86% | 39.670 | 42.250 | 26572 | 10844.631 | 7.24% |
| 2025-08-19 | 39.720 | 41.360 | 2.510 | 6.46% | 39.060 | 44.460 | 50342 | 21237.281 | 13.72% |
| 2025-08-18 | 36.770 | 38.850 | 2.300 | 6.29% | 36.380 | 39.930 | 36496 | 13992.684 | 9.94% |
| 2025-08-15 | 35.000 | 36.550 | 1.780 | 5.12% | 34.560 | 36.620 | 23825 | 8515.259 | 6.49% |
| 2025-08-14 | 36.300 | 34.770 | -1.420 | -3.92% | 34.700 | 36.430 | 18939 | 6643.874 | 5.16% |
| 2025-08-13 | 37.010 | 36.190 | -1.050 | -2.82% | 35.850 | 37.160 | 28670 | 10381.493 | 7.81% |
| 2025-08-12 | 34.660 | 37.240 | 2.600 | 7.51% | 34.470 | 37.500 | 29010 | 10546.315 | 7.90% |
| 2025-08-11 | 35.100 | 34.640 | -0.400 | -1.14% | 34.640 | 35.380 | 7014 | 2455.486 | 1.91% |
| 2025-08-08 | 35.170 | 35.040 | -0.040 | -0.11% | 34.900 | 35.690 | 7788 | 2750.311 | 2.12% |
| 2025-08-07 | 35.600 | 35.080 | -0.360 | -1.02% | 34.900 | 35.600 | 7856 | 2762.689 | 2.14% |
| 2025-08-06 | 36.000 | 35.440 | -0.010 | -0.03% | 35.080 | 36.350 | 12272 | 4383.729 | 3.34% |
| 2025-08-05 | 34.850 | 35.450 | 0.600 | 1.72% | 34.800 | 35.750 | 12495 | 4432.658 | 3.40% |
| 2025-08-04 | 34.200 | 34.850 | 0.490 | 1.43% | 34.110 | 34.850 | 4239 | 1464.364 | 1.16% |
| 2025-08-01 | 34.000 | 34.360 | 0.390 | 1.15% | 33.860 | 34.720 | 5317 | 1831.708 | 1.45% |
| 2025-07-31 | 34.910 | 33.970 | -0.980 | -2.80% | 33.840 | 35.300 | 7054 | 2427.222 | 1.92% |
| 2025-07-30 | 34.650 | 34.950 | 0.330 | 0.95% | 34.000 | 35.680 | 11145 | 3871.534 | 3.04% |
| 2025-07-29 | 35.000 | 34.620 | -0.390 | -1.11% | 34.600 | 35.790 | 8942 | 3137.024 | 2.44% |
| 2025-07-28 | 33.980 | 35.010 | 1.010 | 2.97% | 33.850 | 35.280 | 14771 | 5153.583 | 4.02% |
| 2025-07-25 | 34.400 | 34.000 | -0.400 | -1.16% | 33.700 | 34.910 | 6970 | 2375.352 | 1.90% |
| 2025-07-24 | 35.000 | 34.400 | 0.200 | 0.58% | 34.310 | 35.490 | 14096 | 4904.643 | 3.84% |
| 2025-07-23 | 33.720 | 34.200 | 0.450 | 1.33% | 33.550 | 35.000 | 15353 | 5291.008 | 4.18% |
| 2025-07-22 | 33.260 | 33.750 | 0.550 | 1.66% | 33.030 | 33.780 | 8836 | 2955.051 | 2.41% |
| 2025-07-21 | 32.600 | 33.200 | 0.590 | 1.81% | 32.510 | 33.350 | 5959 | 1975.999 | 1.62% |
| 2025-07-18 | 33.010 | 32.610 | -0.510 | -1.54% | 32.430 | 33.330 | 4801 | 1572.544 | 1.31% |
| 2025-07-17 | 33.330 | 33.120 | -0.070 | -0.21% | 32.820 | 33.350 | 4661 | 1545.237 | 1.27% |
| 2025-07-16 | 32.950 | 33.190 | 0.210 | 0.64% | 32.830 | 33.300 | 4437 | 1470.148 | 1.21% |
| 2025-07-15 | 32.910 | 32.980 | 0.070 | 0.21% | 32.200 | 33.280 | 6058 | 1985.503 | 1.65% |
| 2025-07-14 | 32.760 | 32.910 | 0.400 | 1.23% | 32.480 | 32.980 | 4116 | 1350.633 | 1.12% |
| 2025-07-11 | 32.090 | 32.510 | 0.670 | 2.10% | 31.790 | 32.680 | 8088 | 2623.197 | 2.20% |
| 2025-07-10 | 32.000 | 31.840 | -0.160 | -0.50% | 31.360 | 32.220 | 7295 | 2314.781 | 1.99% |
| 2025-07-09 | 32.760 | 32.000 | -0.750 | -2.29% | 31.880 | 33.200 | 7991 | 2590.969 | 2.18% |
| 2025-07-08 | 32.370 | 32.750 | 0.380 | 1.17% | 32.300 | 32.780 | 5169 | 1685.116 | 1.41% |
| 2025-07-07 | 32.620 | 32.370 | -0.250 | -0.77% | 32.300 | 32.850 | 4020 | 1308.861 | 1.10% |
| 2025-07-04 | 34.040 | 32.620 | -1.540 | -4.51% | 32.610 | 34.130 | 10599 | 3514.980 | 2.89% |
| 2025-07-03 | 33.750 | 34.160 | 0.390 | 1.15% | 33.410 | 34.330 | 8867 | 3003.827 | 2.42% |
| 2025-07-02 | 33.760 | 33.770 | 0.000 | 0.00% | 33.420 | 34.100 | 7262 | 2451.147 | 1.98% |
| 2025-07-01 | 33.650 | 33.770 | 0.250 | 0.75% | 33.380 | 33.950 | 7495 | 2525.329 | 2.05% |
| 2025-06-30 | 33.700 | 33.520 | 0.170 | 0.51% | 33.220 | 33.700 | 5690 | 1905.005 | 1.55% |
| 2025-06-27 | 33.640 | 33.350 | 0.120 | 0.36% | 33.100 | 33.880 | 9196 | 3080.114 | 2.51% |
| 2025-06-26 | 33.900 | 33.230 | -0.220 | -0.66% | 33.170 | 34.060 | 11141 | 3732.060 | 3.04% |
| 2025-06-25 | 33.860 | 33.450 | -0.240 | -0.71% | 32.810 | 34.040 | 17320 | 5743.036 | 4.73% |
| 2025-06-24 | 32.980 | 33.690 | 1.990 | 6.28% | 32.600 | 34.470 | 23893 | 8110.486 | 6.52% |
| 2025-06-23 | 31.110 | 31.700 | 0.290 | 0.92% | 31.000 | 31.840 | 4049 | 1274.542 | 1.11% |
| 2025-06-20 | 31.850 | 31.410 | -0.240 | -0.76% | 31.220 | 32.100 | 4011 | 1267.681 | 1.10% |
| 2025-06-19 | 32.350 | 31.650 | -0.760 | -2.34% | 31.350 | 32.670 | 8928 | 2859.669 | 2.44% |
| 2025-06-18 | 33.200 | 32.410 | -1.010 | -3.02% | 32.270 | 33.360 | 11615 | 3789.519 | 3.17% |
| 2025-06-17 | 33.830 | 33.420 | -0.380 | -1.12% | 33.100 | 33.990 | 5610 | 1878.883 | 1.53% |
| 2025-06-16 | 33.770 | 33.800 | 0.050 | 0.15% | 33.070 | 34.090 | 8726 | 2927.586 | 2.38% |
| 2025-06-13 | 34.350 | 33.750 | -1.010 | -2.91% | 33.720 | 34.950 | 10750 | 3667.910 | 2.94% |
| 2025-06-12 | 33.990 | 34.760 | 0.260 | 0.75% | 33.530 | 35.260 | 17106 | 5867.205 | 4.67% |
| 2025-06-11 | 34.250 | 34.500 | 0.680 | 2.01% | 34.220 | 35.270 | 12653 | 4396.285 | 3.46% |
建邦科技(837242)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。
