| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 15.83 | 15.76 | -0.07 | -0.44% | 15.66 | 16.01 | 83403 | 13147.97 | 1.58% |
| 2025-11-21 | 16.09 | 15.83 | -0.27 | -1.68% | 15.66 | 16.18 | 113170 | 18078.29 | 2.15% |
| 2025-11-20 | 16.46 | 16.10 | -0.34 | -2.07% | 16.04 | 16.46 | 74940 | 12147.67 | 1.42% |
| 2025-11-19 | 16.21 | 16.44 | 0.24 | 1.48% | 15.97 | 16.70 | 151091 | 24727.36 | 2.87% |
| 2025-11-18 | 16.01 | 16.20 | 0.10 | 0.62% | 15.94 | 16.29 | 84398 | 13631.85 | 1.60% |
| 2025-11-17 | 16.29 | 16.10 | -0.17 | -1.04% | 16.08 | 16.32 | 76633 | 12399.28 | 1.46% |
| 2025-11-14 | 16.38 | 16.27 | -0.13 | -0.79% | 16.24 | 16.49 | 106560 | 17432.25 | 2.02% |
| 2025-11-13 | 16.48 | 16.40 | -0.05 | -0.30% | 16.22 | 16.60 | 119621 | 19659.03 | 2.27% |
| 2025-11-12 | 16.80 | 16.45 | -0.35 | -2.08% | 16.43 | 16.87 | 140012 | 23263.64 | 2.66% |
| 2025-11-11 | 16.81 | 16.80 | 0.02 | 0.12% | 16.73 | 17.29 | 252093 | 42753.27 | 4.79% |
| 2025-11-10 | 16.75 | 16.78 | -0.03 | -0.18% | 16.62 | 16.96 | 116360 | 19590.95 | 2.21% |
| 2025-11-07 | 16.76 | 16.81 | 0.01 | 0.06% | 16.57 | 16.81 | 172847 | 28841.61 | 3.28% |
| 2025-11-06 | 16.80 | 16.80 | 0.01 | 0.06% | 16.58 | 17.07 | 357007 | 60050.44 | 6.78% |
| 2025-11-05 | 16.69 | 16.79 | 0.09 | 0.54% | 16.55 | 16.84 | 201780 | 33662.94 | 3.83% |
| 2025-11-04 | 16.55 | 16.70 | 0.06 | 0.36% | 16.53 | 16.85 | 301049 | 50230.25 | 5.72% |
| 2025-11-03 | 16.47 | 16.64 | 0.22 | 1.34% | 16.47 | 16.85 | 197226 | 32923.31 | 3.75% |
| 2025-10-31 | 16.49 | 16.42 | -0.06 | -0.36% | 16.38 | 16.64 | 126988 | 20970.66 | 2.41% |
| 2025-10-30 | 16.72 | 16.48 | -0.26 | -1.55% | 16.47 | 16.73 | 128787 | 21348.74 | 2.45% |
| 2025-10-29 | 16.76 | 16.74 | -0.01 | -0.06% | 16.51 | 16.82 | 184682 | 30827.24 | 3.51% |
| 2025-10-28 | 16.99 | 16.75 | -0.25 | -1.47% | 16.45 | 17.00 | 237778 | 39582.59 | 4.52% |
| 2025-10-27 | 16.82 | 17.00 | -0.03 | -0.18% | 16.60 | 17.10 | 266058 | 45005.04 | 5.05% |
| 2025-10-24 | 17.00 | 17.03 | 0.09 | 0.53% | 16.90 | 17.55 | 479388 | 82442.20 | 9.11% |
| 2025-10-23 | 17.00 | 16.94 | -0.04 | -0.24% | 16.41 | 17.00 | 197325 | 33223.64 | 3.75% |
| 2025-10-22 | 16.94 | 16.98 | 0.03 | 0.18% | 16.80 | 17.09 | 156839 | 26596.44 | 2.98% |
| 2025-10-21 | 16.75 | 16.95 | 0.13 | 0.77% | 16.73 | 17.26 | 186069 | 31545.62 | 3.54% |
| 2025-10-20 | 16.82 | 16.82 | 0.01 | 0.06% | 16.71 | 16.90 | 90074 | 15133.78 | 1.71% |
| 2025-10-17 | 16.84 | 16.81 | -0.08 | -0.47% | 16.62 | 16.90 | 124824 | 20947.08 | 2.37% |
| 2025-10-16 | 16.80 | 16.89 | 0.01 | 0.06% | 16.64 | 16.95 | 136786 | 23088.41 | 2.60% |
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。
