| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.80 | 17.80 | 0.05 | 0.28% | 17.17 | 18.50 | 187967 | 33320.19 | 3.57% |
| 2025-04-02 | 18.03 | 17.75 | -0.60 | -3.27% | 17.57 | 18.27 | 172086 | 30859.32 | 3.27% |
| 2025-04-01 | 17.25 | 18.35 | 0.98 | 5.64% | 17.12 | 18.43 | 189188 | 33801.92 | 3.59% |
| 2025-03-31 | 16.95 | 17.37 | 0.42 | 2.48% | 16.67 | 17.42 | 133742 | 22851.35 | 2.54% |
| 2025-03-28 | 17.11 | 16.95 | -0.11 | -0.64% | 16.58 | 17.27 | 132359 | 22321.55 | 2.51% |
| 2025-03-27 | 17.15 | 17.06 | 0.01 | 0.06% | 16.94 | 17.44 | 177837 | 30576.38 | 3.38% |
| 2025-03-26 | 15.45 | 17.05 | 1.55 | 10.00% | 15.42 | 17.05 | 162449 | 26783.99 | 3.08% |
| 2025-03-25 | 15.03 | 15.50 | 0.44 | 2.92% | 14.88 | 15.73 | 81413 | 12487.30 | 1.55% |
| 2025-03-24 | 15.23 | 15.06 | -0.15 | -0.99% | 14.87 | 15.37 | 56017 | 8464.78 | 1.06% |
| 2025-03-21 | 15.42 | 15.21 | -0.33 | -2.12% | 15.09 | 15.59 | 64372 | 9831.31 | 1.22% |
| 2025-03-20 | 15.58 | 15.54 | -0.02 | -0.13% | 15.47 | 15.76 | 46732 | 7278.88 | 0.89% |
| 2025-03-19 | 15.86 | 15.56 | -0.39 | -2.45% | 15.51 | 15.86 | 53643 | 8394.69 | 1.02% |
| 2025-03-18 | 15.77 | 15.95 | 0.18 | 1.14% | 15.45 | 15.95 | 94183 | 14754.79 | 1.79% |
| 2025-03-17 | 16.09 | 15.77 | -0.32 | -1.99% | 15.72 | 16.18 | 65465 | 10401.73 | 1.24% |
| 2025-03-14 | 16.25 | 16.09 | -0.17 | -1.05% | 15.87 | 16.29 | 71049 | 11403.46 | 1.35% |
| 2025-03-13 | 15.90 | 16.26 | 0.26 | 1.63% | 15.84 | 16.58 | 101210 | 16514.94 | 1.92% |
| 2025-03-12 | 16.28 | 16.00 | -0.24 | -1.48% | 15.56 | 16.32 | 119622 | 19031.43 | 2.27% |
| 2025-03-11 | 15.95 | 16.24 | 0.00 | 0.00% | 15.95 | 16.39 | 103887 | 16774.93 | 1.97% |
| 2025-03-10 | 15.84 | 16.24 | 0.88 | 5.73% | 15.72 | 16.24 | 175392 | 28081.30 | 3.33% |
| 2025-03-07 | 15.07 | 15.36 | 0.38 | 2.54% | 14.83 | 15.44 | 133238 | 20218.78 | 2.53% |
| 2025-03-06 | 14.61 | 14.98 | 0.37 | 2.53% | 14.61 | 15.10 | 97839 | 14614.38 | 1.86% |
| 2025-03-05 | 14.33 | 14.61 | 0.31 | 2.17% | 14.16 | 14.63 | 78202 | 11285.03 | 1.48% |
| 2025-03-04 | 14.15 | 14.30 | 0.16 | 1.13% | 14.11 | 14.38 | 50979 | 7250.60 | 0.97% |
| 2025-03-03 | 14.25 | 14.14 | -0.11 | -0.77% | 14.12 | 14.38 | 46394 | 6609.62 | 0.88% |
| 2025-02-28 | 14.44 | 14.25 | -0.20 | -1.38% | 14.19 | 14.45 | 43265 | 6199.38 | 0.82% |
| 2025-02-27 | 14.48 | 14.45 | -0.03 | -0.21% | 14.37 | 14.55 | 39039 | 5643.82 | 0.74% |
| 2025-02-26 | 14.36 | 14.48 | 0.13 | 0.91% | 14.35 | 14.55 | 39144 | 5662.35 | 0.74% |
| 2025-02-25 | 14.66 | 14.35 | -0.43 | -2.91% | 14.35 | 14.73 | 83259 | 12066.63 | 1.58% |
| 2025-02-24 | 14.90 | 14.78 | 0.04 | 0.27% | 14.71 | 15.32 | 102771 | 15416.15 | 1.95% |
| 2025-02-21 | 15.06 | 14.74 | -0.31 | -2.06% | 14.64 | 15.08 | 58250 | 8605.02 | 1.11% |
| 2025-02-20 | 14.96 | 15.05 | 0.04 | 0.27% | 14.78 | 15.07 | 32974 | 4929.74 | 0.63% |
| 2025-02-19 | 14.90 | 15.01 | 0.10 | 0.67% | 14.66 | 15.08 | 51993 | 7714.54 | 0.99% |
| 2025-02-18 | 15.19 | 14.91 | -0.28 | -1.84% | 14.81 | 15.21 | 41050 | 6160.30 | 0.78% |
| 2025-02-17 | 15.26 | 15.19 | -0.07 | -0.46% | 14.98 | 15.28 | 46541 | 7029.38 | 0.88% |
| 2025-02-14 | 15.30 | 15.26 | -0.14 | -0.91% | 15.15 | 15.43 | 43481 | 6621.34 | 0.83% |
| 2025-02-13 | 15.34 | 15.40 | 0.02 | 0.13% | 15.29 | 15.59 | 59911 | 9278.14 | 1.14% |
| 2025-02-12 | 15.30 | 15.38 | 0.08 | 0.52% | 15.14 | 15.41 | 40727 | 6217.82 | 0.77% |
| 2025-02-11 | 15.77 | 15.30 | -0.42 | -2.67% | 15.21 | 15.85 | 57628 | 8869.70 | 1.09% |
| 2025-02-10 | 15.83 | 15.72 | -0.09 | -0.57% | 15.59 | 15.87 | 48195 | 7574.06 | 0.91% |
| 2025-02-07 | 15.98 | 15.81 | -0.16 | -1.00% | 15.73 | 16.05 | 59198 | 9395.62 | 1.12% |
| 2025-02-06 | 15.95 | 15.97 | 0.00 | 0.00% | 15.46 | 16.01 | 47094 | 7439.17 | 0.89% |
| 2025-02-05 | 16.04 | 15.97 | 0.00 | 0.00% | 15.91 | 16.20 | 32798 | 5267.42 | 0.62% |
| 2025-01-27 | 16.10 | 15.97 | -0.12 | -0.75% | 15.95 | 16.38 | 38570 | 6234.48 | 0.73% |
| 2025-01-24 | 16.00 | 16.09 | -0.01 | -0.06% | 15.86 | 16.42 | 49587 | 8002.12 | 0.94% |
| 2025-01-23 | 16.27 | 16.10 | 0.04 | 0.25% | 16.05 | 16.45 | 62761 | 10162.44 | 1.19% |
| 2025-01-22 | 16.57 | 16.06 | -0.66 | -3.95% | 15.98 | 16.67 | 66943 | 10809.62 | 1.27% |
| 2025-01-21 | 17.16 | 16.72 | -0.45 | -2.62% | 16.58 | 17.40 | 61445 | 10354.40 | 1.17% |
| 2025-01-20 | 16.94 | 17.17 | 0.44 | 2.63% | 16.88 | 17.78 | 63830 | 10971.45 | 1.21% |
| 2025-01-17 | 16.51 | 16.73 | 0.10 | 0.60% | 16.40 | 16.99 | 29546 | 4936.43 | 0.56% |
| 2025-01-16 | 16.72 | 16.63 | -0.20 | -1.19% | 16.42 | 17.23 | 46486 | 7832.19 | 0.88% |
| 2025-01-15 | 17.00 | 16.83 | -0.17 | -1.00% | 16.75 | 17.23 | 49268 | 8351.31 | 0.94% |
| 2025-01-14 | 16.20 | 17.00 | 0.78 | 4.81% | 16.08 | 17.10 | 49061 | 8135.54 | 0.93% |
| 2025-01-13 | 16.01 | 16.22 | 0.08 | 0.50% | 15.74 | 16.25 | 37467 | 5996.33 | 0.71% |
| 2025-01-10 | 16.58 | 16.14 | -0.40 | -2.42% | 16.14 | 16.66 | 33537 | 5475.34 | 0.64% |
| 2025-01-09 | 16.44 | 16.54 | -0.03 | -0.18% | 16.21 | 16.95 | 31132 | 5174.95 | 0.59% |
| 2025-01-08 | 16.90 | 16.57 | -0.33 | -1.95% | 16.21 | 17.14 | 51910 | 8635.21 | 0.99% |
| 2025-01-07 | 16.95 | 16.90 | -0.08 | -0.47% | 16.89 | 17.83 | 54738 | 9468.25 | 1.04% |
| 2025-01-06 | 16.41 | 16.98 | 0.74 | 4.56% | 15.91 | 17.47 | 85803 | 14463.46 | 1.63% |
| 2025-01-03 | 17.40 | 16.24 | -1.02 | -5.91% | 16.13 | 17.40 | 68364 | 11429.00 | 1.30% |
| 2025-01-02 | 18.00 | 17.26 | -0.74 | -4.11% | 17.21 | 18.13 | 63895 | 11240.03 | 1.22% |
| 2024-12-31 | 18.20 | 18.00 | -0.20 | -1.10% | 17.94 | 18.58 | 59223 | 10827.53 | 1.13% |
| 2024-12-30 | 17.34 | 18.20 | 0.63 | 3.59% | 17.18 | 18.40 | 79175 | 14253.53 | 1.51% |
| 2024-12-27 | 17.05 | 17.57 | 0.61 | 3.60% | 16.90 | 17.65 | 47240 | 8199.71 | 0.90% |
| 2024-12-26 | 17.15 | 16.96 | -0.23 | -1.34% | 16.86 | 17.28 | 31467 | 5362.61 | 0.60% |
| 2024-12-25 | 17.21 | 17.19 | -0.01 | -0.06% | 16.81 | 17.30 | 36175 | 6158.12 | 0.69% |
| 2024-12-24 | 17.13 | 17.20 | 0.11 | 0.64% | 16.82 | 17.28 | 37285 | 6374.97 | 0.71% |
| 2024-12-23 | 17.87 | 17.09 | -0.91 | -5.06% | 17.01 | 18.00 | 45713 | 7912.56 | 0.87% |
| 2024-12-20 | 18.11 | 18.00 | -0.03 | -0.17% | 17.80 | 18.44 | 53650 | 9695.36 | 1.03% |
| 2024-12-19 | 17.75 | 18.03 | 0.28 | 1.58% | 17.50 | 18.03 | 73934 | 13201.77 | 1.41% |
| 2024-12-18 | 17.51 | 17.75 | 0.06 | 0.34% | 17.51 | 17.81 | 32694 | 5772.57 | 0.62% |
| 2024-12-17 | 17.72 | 17.69 | -0.23 | -1.28% | 17.60 | 18.01 | 33810 | 6019.54 | 0.65% |
| 2024-12-16 | 18.13 | 17.92 | -0.13 | -0.72% | 17.76 | 18.38 | 54008 | 9712.21 | 1.03% |
| 2024-12-13 | 17.59 | 18.05 | 0.44 | 2.50% | 17.21 | 18.25 | 98594 | 17506.08 | 1.88% |
| 2024-12-12 | 17.97 | 17.61 | -0.33 | -1.84% | 17.52 | 18.06 | 56138 | 9921.37 | 1.07% |
| 2024-12-11 | 17.99 | 17.94 | -0.04 | -0.22% | 17.66 | 18.22 | 70293 | 12597.25 | 1.34% |
| 2024-12-10 | 18.75 | 17.98 | -0.17 | -0.94% | 17.95 | 18.88 | 71472 | 13078.41 | 1.37% |
| 2024-12-09 | 18.70 | 18.15 | -0.79 | -4.17% | 17.98 | 18.70 | 89299 | 16257.51 | 1.71% |
| 2024-12-06 | 18.68 | 18.94 | 0.17 | 0.91% | 18.50 | 19.38 | 121151 | 23141.23 | 2.32% |
| 2024-12-05 | 18.82 | 18.77 | -0.22 | -1.16% | 18.30 | 19.09 | 66623 | 12456.45 | 1.27% |
| 2024-12-04 | 18.44 | 18.99 | 0.46 | 2.48% | 18.36 | 19.10 | 101353 | 19145.86 | 1.94% |
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。
