| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.67 | 20.00 | 0.32 | 1.63% | 19.53 | 20.29 | 123423 | 24641.21 | 2.34% |
| 2026-03-25 | 19.90 | 19.68 | -0.24 | -1.20% | 19.55 | 20.15 | 94720 | 18742.62 | 1.80% |
| 2026-03-24 | 19.68 | 19.92 | 0.52 | 2.68% | 19.23 | 19.96 | 117269 | 23063.96 | 2.23% |
| 2026-03-23 | 20.21 | 19.40 | -1.01 | -4.95% | 19.10 | 20.21 | 177440 | 34535.79 | 3.37% |
| 2026-03-20 | 21.23 | 20.41 | -0.99 | -4.63% | 20.31 | 21.65 | 188970 | 39421.23 | 3.59% |
| 2026-03-19 | 21.92 | 21.40 | 0.10 | 0.47% | 20.76 | 22.00 | 291631 | 62667.55 | 5.54% |
| 2026-03-18 | 19.50 | 21.30 | 1.94 | 10.02% | 19.50 | 21.30 | 141415 | 29242.55 | 2.69% |
| 2026-03-17 | 20.29 | 19.36 | -0.80 | -3.97% | 19.30 | 20.49 | 134647 | 26544.17 | 2.56% |
| 2026-03-16 | 21.00 | 20.16 | -0.65 | -3.12% | 19.90 | 21.22 | 157605 | 32023.96 | 2.99% |
| 2026-03-13 | 20.34 | 20.81 | 0.60 | 2.97% | 20.32 | 21.77 | 219144 | 46133.93 | 4.16% |
| 2026-03-12 | 19.55 | 20.21 | 0.67 | 3.43% | 19.40 | 20.36 | 196469 | 39306.45 | 3.73% |
| 2026-03-11 | 19.20 | 19.54 | 0.35 | 1.82% | 19.20 | 19.95 | 143978 | 28210.02 | 2.74% |
| 2026-03-10 | 18.63 | 19.19 | 0.49 | 2.62% | 18.48 | 19.75 | 168388 | 32239.02 | 3.20% |
| 2026-03-09 | 18.25 | 18.70 | 0.34 | 1.85% | 18.10 | 19.21 | 129584 | 24197.31 | 2.46% |
| 2026-03-06 | 17.63 | 18.36 | 0.67 | 3.79% | 17.44 | 18.39 | 94431 | 17059.08 | 1.79% |
| 2026-03-05 | 17.60 | 17.69 | 0.34 | 1.96% | 17.42 | 17.79 | 64156 | 11306.68 | 1.22% |
| 2026-03-04 | 17.20 | 17.35 | -0.06 | -0.34% | 17.17 | 17.65 | 58442 | 10195.83 | 1.11% |
| 2026-03-03 | 18.16 | 17.41 | -0.56 | -3.12% | 17.40 | 18.16 | 101289 | 17880.95 | 1.92% |
| 2026-03-02 | 18.50 | 17.97 | -1.09 | -5.72% | 17.50 | 18.68 | 170447 | 30555.86 | 3.24% |
| 2026-02-27 | 17.78 | 19.06 | 1.49 | 8.48% | 17.68 | 19.13 | 175511 | 32665.31 | 3.33% |
| 2026-02-26 | 17.58 | 17.57 | -0.06 | -0.34% | 17.45 | 17.75 | 57791 | 10163.87 | 1.10% |
| 2026-02-25 | 17.68 | 17.63 | -0.02 | -0.11% | 17.49 | 17.83 | 64760 | 11414.63 | 1.23% |
| 2026-02-24 | 18.00 | 17.65 | -0.32 | -1.78% | 17.42 | 18.16 | 68518 | 12127.47 | 1.30% |
| 2026-02-13 | 17.93 | 17.97 | -0.09 | -0.50% | 17.80 | 18.15 | 77891 | 13978.91 | 1.48% |
| 2026-02-12 | 17.50 | 18.06 | 0.61 | 3.50% | 17.30 | 18.24 | 112893 | 20240.44 | 2.14% |
| 2026-02-11 | 17.38 | 17.45 | 0.08 | 0.46% | 17.21 | 17.50 | 57981 | 10086.88 | 1.10% |
| 2026-02-10 | 17.74 | 17.37 | -0.38 | -2.14% | 17.27 | 17.82 | 87078 | 15198.53 | 1.65% |
| 2026-02-09 | 18.33 | 17.75 | -0.55 | -3.01% | 17.60 | 18.44 | 166814 | 29785.53 | 3.17% |
| 2026-02-06 | 18.02 | 18.30 | 0.28 | 1.55% | 17.89 | 18.55 | 147952 | 27024.34 | 2.81% |
| 2026-02-05 | 17.88 | 18.02 | 0.00 | 0.00% | 17.74 | 18.25 | 112565 | 20316.29 | 2.14% |
| 2026-02-04 | 17.97 | 18.02 | -0.03 | -0.17% | 17.55 | 18.20 | 109261 | 19591.14 | 2.08% |
| 2026-02-03 | 17.98 | 18.05 | 0.05 | 0.28% | 17.65 | 18.25 | 102325 | 18418.36 | 1.94% |
| 2026-02-02 | 18.30 | 18.00 | -0.23 | -1.26% | 17.81 | 18.85 | 151370 | 27645.70 | 2.88% |
| 2026-01-30 | 17.96 | 18.23 | -0.10 | -0.55% | 17.59 | 18.50 | 198254 | 35664.62 | 3.77% |
| 2026-01-29 | 18.91 | 18.33 | -0.58 | -3.07% | 18.15 | 18.96 | 222638 | 40998.68 | 4.23% |
| 2026-01-28 | 19.26 | 18.91 | -0.29 | -1.51% | 18.60 | 19.98 | 232948 | 44645.60 | 4.43% |
| 2026-01-27 | 19.26 | 19.20 | -0.06 | -0.31% | 18.60 | 19.51 | 193939 | 36967.66 | 3.68% |
| 2026-01-26 | 19.31 | 19.26 | 0.28 | 1.48% | 18.90 | 19.92 | 262199 | 50837.59 | 4.98% |
| 2026-01-23 | 17.85 | 18.98 | 0.93 | 5.15% | 17.74 | 19.47 | 377652 | 70618.59 | 7.17% |
| 2026-01-22 | 18.18 | 18.05 | -0.45 | -2.43% | 17.27 | 18.88 | 542305 | 97281.47 | 10.30% |
| 2026-01-21 | 17.62 | 18.50 | 1.68 | 9.99% | 17.32 | 18.50 | 286228 | 52407.59 | 5.44% |
| 2026-01-20 | 15.32 | 16.82 | 1.53 | 10.01% | 15.18 | 16.82 | 174168 | 28524.62 | 3.31% |
| 2026-01-19 | 14.71 | 15.29 | 0.63 | 4.30% | 14.68 | 15.44 | 164553 | 24885.23 | 3.13% |
| 2026-01-16 | 14.89 | 14.66 | -0.19 | -1.28% | 14.65 | 14.91 | 81158 | 11961.32 | 1.54% |
| 2026-01-15 | 14.81 | 14.85 | -0.03 | -0.20% | 14.75 | 14.94 | 79505 | 11791.95 | 1.51% |
| 2026-01-14 | 15.05 | 14.88 | -0.18 | -1.20% | 14.75 | 15.17 | 128737 | 19292.93 | 2.45% |
| 2026-01-13 | 15.88 | 15.06 | -0.73 | -4.62% | 14.96 | 15.88 | 179117 | 27308.92 | 3.40% |
| 2026-01-12 | 15.88 | 15.79 | -0.04 | -0.25% | 15.66 | 16.24 | 148552 | 23572.36 | 2.82% |
| 2026-01-09 | 15.27 | 15.83 | 0.48 | 3.13% | 15.25 | 15.85 | 152349 | 23822.37 | 2.89% |
| 2026-01-08 | 15.30 | 15.35 | 0.09 | 0.59% | 15.22 | 15.73 | 150923 | 23348.95 | 2.87% |
| 2026-01-07 | 15.82 | 15.26 | -0.55 | -3.48% | 15.22 | 15.95 | 189499 | 29217.71 | 3.60% |
| 2026-01-06 | 16.51 | 15.81 | -0.64 | -3.89% | 15.73 | 16.60 | 221101 | 35462.30 | 4.20% |
| 2026-01-05 | 17.68 | 16.45 | -1.15 | -6.53% | 16.26 | 17.75 | 303645 | 50939.39 | 5.77% |
| 2025-12-31 | 18.00 | 17.60 | 0.37 | 2.15% | 17.09 | 18.00 | 335128 | 58756.33 | 6.37% |
| 2025-12-30 | 16.56 | 17.23 | 0.96 | 5.90% | 16.30 | 17.47 | 453548 | 76635.23 | 8.62% |
| 2025-12-29 | 14.99 | 16.27 | 1.48 | 10.01% | 14.95 | 16.27 | 420785 | 67388.12 | 7.99% |
| 2025-12-26 | 14.86 | 14.79 | -0.07 | -0.47% | 14.63 | 15.47 | 159368 | 23766.89 | 3.03% |
| 2025-12-25 | 14.19 | 14.86 | 0.66 | 4.65% | 14.19 | 14.89 | 184107 | 27009.43 | 3.50% |
| 2025-12-24 | 13.60 | 14.20 | 0.61 | 4.49% | 13.45 | 14.32 | 188103 | 26270.09 | 3.57% |
| 2025-12-23 | 13.50 | 13.59 | 0.06 | 0.44% | 13.41 | 13.63 | 100763 | 13632.63 | 1.91% |
| 2025-12-22 | 13.16 | 13.53 | 0.33 | 2.50% | 13.12 | 13.68 | 125154 | 16804.04 | 2.38% |
| 2025-12-19 | 13.00 | 13.20 | 0.20 | 1.54% | 12.92 | 13.24 | 85784 | 11258.83 | 1.63% |
| 2025-12-18 | 13.00 | 13.00 | -0.13 | -0.99% | 12.92 | 13.15 | 68368 | 8913.88 | 1.30% |
| 2025-12-17 | 13.01 | 13.13 | 0.42 | 3.30% | 12.74 | 13.13 | 107396 | 13938.94 | 2.04% |
| 2025-12-16 | 13.10 | 12.71 | -0.43 | -3.27% | 12.68 | 13.14 | 92007 | 11805.75 | 1.75% |
| 2025-12-15 | 13.43 | 13.14 | -0.25 | -1.87% | 13.12 | 13.44 | 89581 | 11844.48 | 1.70% |
| 2025-12-12 | 13.37 | 13.39 | 0.05 | 0.37% | 13.25 | 13.52 | 73701 | 9879.71 | 1.40% |
| 2025-12-11 | 13.41 | 13.34 | -0.03 | -0.22% | 13.26 | 13.58 | 99897 | 13395.74 | 1.90% |
| 2025-12-10 | 13.26 | 13.37 | 0.02 | 0.15% | 13.26 | 13.48 | 87122 | 11652.90 | 1.66% |
| 2025-12-09 | 13.60 | 13.35 | 0.00 | 0.00% | 13.23 | 13.98 | 182195 | 24610.91 | 3.46% |
| 2025-12-08 | 12.74 | 13.35 | 0.61 | 4.79% | 12.72 | 13.49 | 273164 | 36106.61 | 5.19% |
| 2025-12-05 | 12.64 | 12.74 | 0.00 | 0.00% | 12.60 | 12.84 | 144985 | 18484.20 | 2.75% |
| 2025-12-04 | 12.68 | 12.74 | 0.05 | 0.39% | 12.46 | 12.80 | 149207 | 18837.74 | 2.83% |
| 2025-12-03 | 13.17 | 12.69 | -0.48 | -3.64% | 12.60 | 13.17 | 197240 | 25350.47 | 3.75% |
| 2025-12-02 | 13.33 | 13.17 | -0.17 | -1.27% | 13.06 | 13.42 | 143470 | 18906.29 | 2.73% |
| 2025-12-01 | 13.50 | 13.34 | -0.15 | -1.11% | 13.31 | 13.59 | 146331 | 19616.08 | 2.78% |
| 2025-11-28 | 13.54 | 13.49 | -0.05 | -0.37% | 13.32 | 13.56 | 113115 | 15212.57 | 2.15% |
| 2025-11-27 | 13.77 | 13.54 | -0.27 | -1.96% | 13.54 | 13.97 | 159307 | 21869.86 | 3.03% |
| 2025-11-26 | 13.96 | 13.81 | -0.37 | -2.61% | 13.31 | 14.21 | 312658 | 43383.31 | 5.94% |
| 2025-11-25 | 15.77 | 14.18 | -1.58 | -10.03% | 14.18 | 15.77 | 156762 | 22993.08 | 2.98% |
京基智农(000048)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。
