| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.64 | 6.71 | 0.12 | 1.82% | 6.55 | 6.75 | 125994 | 8404.90 | 1.99% |
| 2026-03-24 | 6.44 | 6.59 | 0.26 | 4.11% | 6.32 | 6.60 | 144547 | 9356.50 | 2.29% |
| 2026-03-23 | 6.60 | 6.33 | -0.44 | -6.50% | 6.29 | 6.63 | 208805 | 13463.89 | 3.30% |
| 2026-03-20 | 7.09 | 6.77 | -0.33 | -4.65% | 6.76 | 7.09 | 225644 | 15520.77 | 3.57% |
| 2026-03-19 | 7.15 | 7.10 | -0.05 | -0.70% | 7.05 | 7.22 | 175062 | 12460.79 | 2.77% |
| 2026-03-18 | 7.35 | 7.15 | -0.19 | -2.59% | 7.06 | 7.37 | 236899 | 16960.35 | 3.75% |
| 2026-03-17 | 7.55 | 7.34 | -0.31 | -4.05% | 7.32 | 7.62 | 319646 | 23809.59 | 5.05% |
| 2026-03-16 | 7.40 | 7.65 | 0.34 | 4.65% | 7.35 | 7.74 | 531178 | 40367.53 | 8.40% |
| 2026-03-13 | 7.36 | 7.31 | -0.04 | -0.54% | 7.27 | 7.45 | 265588 | 19579.21 | 4.20% |
| 2026-03-12 | 7.20 | 7.35 | 0.15 | 2.08% | 7.09 | 7.49 | 326484 | 23912.54 | 5.16% |
| 2026-03-11 | 7.19 | 7.20 | -0.02 | -0.28% | 7.08 | 7.22 | 190707 | 13635.67 | 3.02% |
| 2026-03-10 | 7.23 | 7.22 | -0.14 | -1.90% | 7.18 | 7.33 | 259706 | 18774.89 | 4.11% |
| 2026-03-09 | 7.31 | 7.36 | 0.10 | 1.38% | 7.29 | 7.68 | 439198 | 32822.26 | 6.95% |
| 2026-03-06 | 7.11 | 7.26 | 0.03 | 0.41% | 6.99 | 7.28 | 280588 | 20125.22 | 4.44% |
| 2026-03-05 | 7.41 | 7.23 | -0.42 | -5.49% | 7.09 | 7.44 | 422181 | 30476.77 | 6.68% |
| 2026-03-04 | 7.32 | 7.65 | 0.33 | 4.51% | 7.17 | 7.66 | 616672 | 46205.95 | 9.75% |
| 2026-03-03 | 7.30 | 7.32 | 0.12 | 1.67% | 7.28 | 7.47 | 398744 | 29369.67 | 6.31% |
| 2026-03-02 | 7.10 | 7.20 | 0.11 | 1.55% | 7.10 | 7.31 | 247928 | 17854.46 | 3.92% |
| 2026-02-27 | 7.00 | 7.09 | 0.07 | 1.00% | 6.96 | 7.09 | 91556 | 6455.96 | 1.45% |
| 2026-02-26 | 7.10 | 7.02 | -0.07 | -0.99% | 6.97 | 7.12 | 103815 | 7289.26 | 1.64% |
| 2026-02-25 | 6.96 | 7.09 | 0.14 | 2.01% | 6.94 | 7.15 | 145463 | 10309.67 | 2.30% |
| 2026-02-24 | 6.93 | 6.95 | 0.08 | 1.16% | 6.90 | 7.00 | 115219 | 8016.63 | 1.82% |
| 2026-02-13 | 6.96 | 6.87 | -0.05 | -0.72% | 6.87 | 7.00 | 98109 | 6797.01 | 1.55% |
| 2026-02-12 | 7.07 | 6.92 | -0.15 | -2.12% | 6.92 | 7.08 | 152961 | 10636.10 | 2.42% |
| 2026-02-11 | 7.17 | 7.07 | -0.12 | -1.67% | 7.06 | 7.18 | 128334 | 9115.91 | 2.03% |
| 2026-02-10 | 7.22 | 7.19 | -0.01 | -0.14% | 7.09 | 7.31 | 114558 | 8246.06 | 1.81% |
| 2026-02-09 | 7.18 | 7.20 | 0.03 | 0.42% | 7.17 | 7.34 | 146825 | 10620.79 | 2.32% |
| 2026-02-06 | 7.09 | 7.17 | 0.05 | 0.70% | 7.06 | 7.23 | 143809 | 10304.98 | 2.27% |
| 2026-02-05 | 7.12 | 7.12 | -0.03 | -0.42% | 7.04 | 7.24 | 170557 | 12197.08 | 2.70% |
| 2026-02-04 | 7.08 | 7.15 | 0.11 | 1.56% | 6.92 | 7.16 | 217487 | 15298.85 | 3.44% |
| 2026-02-03 | 7.00 | 7.04 | 0.01 | 0.14% | 6.93 | 7.10 | 230923 | 16160.27 | 3.65% |
| 2026-02-02 | 7.20 | 7.03 | -0.76 | -9.76% | 7.01 | 7.26 | 440751 | 31168.17 | 6.97% |
| 2026-01-30 | 7.51 | 7.79 | 0.21 | 2.77% | 7.47 | 7.98 | 589097 | 46031.38 | 9.32% |
| 2026-01-29 | 7.34 | 7.58 | 0.21 | 2.85% | 7.30 | 7.63 | 351010 | 26436.10 | 5.55% |
| 2026-01-28 | 7.28 | 7.37 | 0.12 | 1.66% | 7.23 | 7.44 | 203725 | 14993.77 | 3.22% |
| 2026-01-27 | 7.38 | 7.25 | -0.15 | -2.03% | 7.15 | 7.38 | 176758 | 12765.42 | 2.80% |
| 2026-01-26 | 7.47 | 7.40 | -0.09 | -1.20% | 7.32 | 7.47 | 166697 | 12300.76 | 2.64% |
| 2026-01-23 | 7.37 | 7.49 | 0.10 | 1.35% | 7.36 | 7.49 | 173729 | 12962.38 | 2.75% |
| 2026-01-22 | 7.34 | 7.39 | 0.04 | 0.54% | 7.33 | 7.40 | 126100 | 9297.06 | 1.99% |
| 2026-01-21 | 7.31 | 7.35 | -0.02 | -0.27% | 7.26 | 7.38 | 137855 | 10094.12 | 2.18% |
| 2026-01-20 | 7.50 | 7.37 | -0.18 | -2.38% | 7.33 | 7.50 | 202207 | 14950.11 | 3.20% |
| 2026-01-19 | 7.44 | 7.55 | 0.16 | 2.17% | 7.43 | 7.57 | 221601 | 16649.83 | 3.50% |
| 2026-01-16 | 7.50 | 7.39 | -0.10 | -1.34% | 7.37 | 7.53 | 176986 | 13140.48 | 2.80% |
| 2026-01-15 | 7.49 | 7.49 | -0.05 | -0.66% | 7.43 | 7.53 | 189197 | 14134.47 | 2.99% |
| 2026-01-14 | 7.62 | 7.54 | -0.13 | -1.69% | 7.46 | 7.73 | 360296 | 27400.12 | 5.70% |
| 2026-01-13 | 7.96 | 7.67 | -0.34 | -4.24% | 7.65 | 7.99 | 406380 | 31600.80 | 6.43% |
| 2026-01-12 | 7.87 | 8.01 | 0.11 | 1.39% | 7.80 | 8.08 | 461902 | 36762.27 | 7.30% |
| 2026-01-09 | 7.76 | 7.90 | 0.06 | 0.77% | 7.76 | 7.93 | 420339 | 32981.42 | 6.65% |
| 2026-01-08 | 7.78 | 7.84 | 0.09 | 1.16% | 7.73 | 7.87 | 309376 | 24151.79 | 4.89% |
| 2026-01-07 | 7.91 | 7.75 | -0.23 | -2.88% | 7.73 | 7.94 | 469831 | 36669.12 | 7.43% |
| 2026-01-06 | 7.94 | 7.98 | 0.03 | 0.38% | 7.85 | 8.27 | 556315 | 44715.48 | 8.80% |
| 2026-01-05 | 8.44 | 7.95 | -0.56 | -6.58% | 7.86 | 8.44 | 614790 | 49127.24 | 9.72% |
| 2025-12-31 | 8.80 | 8.51 | -0.15 | -1.73% | 8.36 | 8.85 | 514414 | 43844.06 | 8.13% |
| 2025-12-30 | 8.95 | 8.66 | -0.35 | -3.88% | 8.63 | 9.04 | 662471 | 57842.38 | 10.48% |
| 2025-12-29 | 9.20 | 9.01 | 0.09 | 1.01% | 8.93 | 9.35 | 1143912 | 104352.36 | 18.09% |
| 2025-12-26 | 8.10 | 8.92 | 0.81 | 9.99% | 8.05 | 8.92 | 462575 | 40038.91 | 7.31% |
| 2025-12-25 | 8.41 | 8.11 | -0.32 | -3.80% | 8.09 | 8.43 | 473999 | 38751.77 | 7.50% |
| 2025-12-24 | 8.55 | 8.43 | -0.08 | -0.94% | 8.26 | 8.71 | 857417 | 72178.35 | 13.56% |
| 2025-12-23 | 8.44 | 8.51 | 0.33 | 4.03% | 8.25 | 9.00 | 1313949 | 113546.19 | 20.78% |
| 2025-12-22 | 7.51 | 8.18 | 0.74 | 9.95% | 7.51 | 8.18 | 845057 | 67611.63 | 13.36% |
| 2025-12-19 | 7.09 | 7.44 | 0.29 | 4.06% | 6.99 | 7.61 | 659375 | 47878.76 | 10.43% |
| 2025-12-18 | 7.43 | 7.15 | -0.65 | -8.33% | 7.09 | 7.50 | 709914 | 51523.57 | 11.23% |
| 2025-12-17 | 8.37 | 7.80 | -0.87 | -10.03% | 7.80 | 8.47 | 858396 | 67764.98 | 13.57% |
| 2025-12-16 | 8.13 | 8.67 | 0.61 | 7.57% | 8.05 | 8.87 | 1230458 | 106601.72 | 19.46% |
| 2025-12-15 | 8.11 | 8.06 | -0.17 | -2.07% | 7.90 | 8.25 | 481621 | 38838.32 | 7.62% |
| 2025-12-12 | 8.50 | 8.23 | -0.31 | -3.63% | 8.17 | 8.61 | 687943 | 57268.26 | 10.88% |
| 2025-12-11 | 8.87 | 8.54 | 0.17 | 2.03% | 8.14 | 9.15 | 1292659 | 111419.38 | 20.44% |
| 2025-12-10 | 7.61 | 8.37 | 0.76 | 9.99% | 7.49 | 8.37 | 886906 | 71639.41 | 14.02% |
| 2025-12-09 | 7.89 | 7.61 | -0.27 | -3.43% | 7.51 | 7.91 | 310276 | 23775.81 | 4.91% |
| 2025-12-08 | 7.75 | 7.88 | 0.15 | 1.94% | 7.71 | 7.98 | 348408 | 27396.44 | 5.51% |
| 2025-12-05 | 7.51 | 7.73 | 0.18 | 2.38% | 7.39 | 7.73 | 369522 | 28120.58 | 5.84% |
| 2025-12-04 | 7.89 | 7.55 | -0.34 | -4.31% | 7.54 | 7.96 | 408710 | 31294.32 | 6.46% |
| 2025-12-03 | 7.79 | 7.89 | 0.01 | 0.13% | 7.75 | 8.24 | 571083 | 45744.06 | 9.03% |
| 2025-12-02 | 7.55 | 7.88 | 0.12 | 1.55% | 7.40 | 7.89 | 558825 | 42959.18 | 8.84% |
| 2025-12-01 | 7.69 | 7.76 | 0.02 | 0.26% | 7.56 | 7.89 | 497875 | 38561.90 | 7.87% |
| 2025-11-28 | 7.48 | 7.74 | 0.19 | 2.52% | 7.26 | 7.80 | 591674 | 44940.42 | 9.36% |
| 2025-11-27 | 7.88 | 7.55 | -0.57 | -7.02% | 7.49 | 7.89 | 723936 | 55492.36 | 11.45% |
| 2025-11-26 | 8.41 | 8.12 | -0.90 | -9.98% | 8.12 | 8.80 | 915190 | 77375.18 | 14.47% |
| 2025-11-25 | 8.83 | 9.02 | 0.11 | 1.23% | 8.02 | 9.50 | 1415213 | 117730.35 | 22.38% |
| 2025-11-24 | 8.00 | 8.91 | 0.81 | 10.00% | 7.88 | 8.91 | 372584 | 32060.97 | 5.89% |
京粮控股(000505)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。
