| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.70 | 8.10 | 0.41 | 5.33% | 7.70 | 8.46 | 1118767 | 91004.83 | 17.69% |
| 2025-11-20 | 7.18 | 7.69 | 0.47 | 6.51% | 7.08 | 7.94 | 799409 | 61642.22 | 12.64% |
| 2025-11-19 | 7.32 | 7.22 | -0.17 | -2.30% | 7.12 | 7.39 | 193856 | 13977.84 | 3.07% |
| 2025-11-18 | 7.33 | 7.39 | 0.01 | 0.14% | 7.23 | 7.62 | 247176 | 18250.50 | 3.91% |
| 2025-11-17 | 7.22 | 7.38 | 0.11 | 1.51% | 7.20 | 7.45 | 181407 | 13301.91 | 2.87% |
| 2025-11-14 | 7.09 | 7.27 | 0.15 | 2.11% | 7.09 | 7.34 | 212595 | 15422.39 | 3.36% |
| 2025-11-13 | 7.10 | 7.12 | 0.01 | 0.14% | 7.03 | 7.13 | 106423 | 7548.94 | 1.68% |
| 2025-11-12 | 7.08 | 7.11 | 0.03 | 0.42% | 7.03 | 7.19 | 138865 | 9865.94 | 2.20% |
| 2025-11-11 | 7.05 | 7.08 | 0.00 | 0.00% | 7.01 | 7.11 | 106933 | 7559.99 | 1.69% |
| 2025-11-10 | 7.03 | 7.08 | 0.02 | 0.28% | 6.94 | 7.13 | 142115 | 10026.06 | 2.25% |
| 2025-11-07 | 7.22 | 7.06 | 0.02 | 0.28% | 7.00 | 7.28 | 191018 | 13537.86 | 3.02% |
| 2025-11-06 | 7.11 | 7.04 | -0.10 | -1.40% | 7.03 | 7.19 | 190989 | 13511.65 | 3.02% |
| 2025-11-05 | 6.97 | 7.14 | 0.13 | 1.85% | 6.95 | 7.23 | 271465 | 19426.92 | 4.29% |
| 2025-11-04 | 6.99 | 7.01 | -0.01 | -0.14% | 6.96 | 7.05 | 186457 | 13045.39 | 2.95% |
| 2025-11-03 | 6.78 | 7.02 | 0.22 | 3.24% | 6.75 | 7.02 | 253246 | 17586.38 | 4.00% |
| 2025-10-31 | 6.83 | 6.80 | -0.02 | -0.29% | 6.72 | 6.90 | 143367 | 9749.19 | 2.27% |
| 2025-10-30 | 6.86 | 6.82 | 0.00 | 0.00% | 6.76 | 6.92 | 193779 | 13277.53 | 3.06% |
| 2025-10-29 | 6.64 | 6.82 | 0.25 | 3.81% | 6.54 | 7.12 | 259274 | 17695.97 | 4.10% |
| 2025-10-28 | 6.56 | 6.57 | 0.02 | 0.31% | 6.53 | 6.66 | 104190 | 6855.21 | 1.65% |
| 2025-10-27 | 6.60 | 6.55 | -0.21 | -3.11% | 6.42 | 6.65 | 214846 | 14006.28 | 3.40% |
| 2025-10-24 | 6.87 | 6.76 | -0.12 | -1.74% | 6.74 | 6.89 | 144693 | 9840.07 | 2.29% |
| 2025-10-23 | 6.76 | 6.88 | 0.15 | 2.23% | 6.70 | 6.97 | 216155 | 14869.86 | 3.42% |
| 2025-10-22 | 6.83 | 6.73 | -0.10 | -1.46% | 6.72 | 6.85 | 122509 | 8307.89 | 1.94% |
| 2025-10-21 | 6.76 | 6.83 | 0.05 | 0.74% | 6.67 | 6.85 | 180521 | 12244.25 | 2.85% |
| 2025-10-20 | 6.72 | 6.78 | 0.05 | 0.74% | 6.59 | 6.85 | 235527 | 15907.24 | 3.72% |
| 2025-10-17 | 6.49 | 6.73 | 0.22 | 3.38% | 6.48 | 6.83 | 298117 | 19964.47 | 4.71% |
| 2025-10-16 | 6.46 | 6.51 | 0.04 | 0.62% | 6.45 | 6.53 | 89291 | 5795.72 | 1.41% |
| 2025-10-15 | 6.47 | 6.47 | -0.01 | -0.15% | 6.40 | 6.53 | 69354 | 4480.59 | 1.10% |
| 2025-10-14 | 6.36 | 6.48 | 0.15 | 2.37% | 6.33 | 6.50 | 126723 | 8152.79 | 2.00% |
| 2025-10-13 | 6.28 | 6.33 | 0.01 | 0.16% | 6.25 | 6.50 | 100819 | 6395.65 | 1.59% |
| 2025-10-10 | 6.20 | 6.32 | 0.13 | 2.10% | 6.16 | 6.36 | 88591 | 5570.71 | 1.40% |
| 2025-10-09 | 6.07 | 6.19 | 0.10 | 1.64% | 6.07 | 6.20 | 83506 | 5128.23 | 1.32% |
| 2025-09-30 | 6.13 | 6.09 | -0.02 | -0.33% | 6.06 | 6.13 | 75079 | 4579.18 | 1.19% |
| 2025-09-29 | 6.12 | 6.11 | -0.32 | -4.98% | 6.00 | 6.25 | 194045 | 11798.98 | 3.07% |
| 2025-09-26 | 6.39 | 6.43 | 0.03 | 0.47% | 6.35 | 6.49 | 55626 | 3579.97 | 0.88% |
| 2025-09-25 | 6.43 | 6.40 | -0.07 | -1.08% | 6.38 | 6.48 | 49530 | 3178.72 | 0.78% |
| 2025-09-24 | 6.40 | 6.47 | 0.03 | 0.47% | 6.37 | 6.47 | 58841 | 3793.86 | 0.93% |
| 2025-09-23 | 6.54 | 6.44 | -0.08 | -1.23% | 6.33 | 6.54 | 78565 | 5030.44 | 1.24% |
| 2025-09-22 | 6.62 | 6.52 | -0.14 | -2.10% | 6.49 | 6.66 | 78315 | 5118.93 | 1.24% |
| 2025-09-19 | 6.60 | 6.66 | 0.03 | 0.45% | 6.54 | 6.66 | 72846 | 4805.05 | 1.15% |
| 2025-09-18 | 6.71 | 6.63 | -0.09 | -1.34% | 6.58 | 6.75 | 104405 | 6976.29 | 1.65% |
| 2025-09-17 | 6.75 | 6.72 | -0.04 | -0.59% | 6.68 | 6.76 | 80339 | 5386.15 | 1.27% |
| 2025-09-16 | 6.76 | 6.76 | 0.02 | 0.30% | 6.69 | 6.76 | 71910 | 4836.73 | 1.14% |
| 2025-09-15 | 6.73 | 6.74 | 0.01 | 0.15% | 6.71 | 6.79 | 72368 | 4874.77 | 1.14% |
| 2025-09-12 | 6.75 | 6.73 | -0.03 | -0.44% | 6.72 | 6.81 | 105340 | 7125.37 | 1.67% |
| 2025-09-11 | 6.75 | 6.76 | 0.01 | 0.15% | 6.67 | 6.77 | 97043 | 6519.74 | 1.53% |
| 2025-09-10 | 6.69 | 6.75 | 0.08 | 1.20% | 6.66 | 6.75 | 83765 | 5625.82 | 1.32% |
| 2025-09-09 | 6.71 | 6.67 | -0.04 | -0.60% | 6.66 | 6.74 | 65118 | 4357.15 | 1.03% |
| 2025-09-08 | 6.62 | 6.71 | 0.09 | 1.36% | 6.59 | 6.72 | 90967 | 6087.57 | 1.44% |
| 2025-09-05 | 6.66 | 6.62 | 0.00 | 0.00% | 6.51 | 6.66 | 99870 | 6557.28 | 1.58% |
| 2025-09-04 | 6.53 | 6.62 | 0.11 | 1.69% | 6.47 | 6.68 | 105607 | 6973.30 | 1.67% |
| 2025-09-03 | 6.69 | 6.51 | -0.17 | -2.54% | 6.49 | 6.71 | 95785 | 6296.02 | 1.51% |
| 2025-09-02 | 6.78 | 6.68 | -0.07 | -1.04% | 6.64 | 6.78 | 90476 | 6043.91 | 1.43% |
| 2025-09-01 | 6.67 | 6.75 | 0.09 | 1.35% | 6.60 | 6.76 | 118989 | 7991.12 | 1.88% |
| 2025-08-29 | 6.62 | 6.66 | -0.01 | -0.15% | 6.62 | 6.77 | 99909 | 6701.09 | 1.60% |
| 2025-08-28 | 6.70 | 6.67 | -0.03 | -0.45% | 6.49 | 6.79 | 151349 | 10065.40 | 2.43% |
| 2025-08-27 | 6.83 | 6.70 | -0.15 | -2.19% | 6.70 | 6.88 | 152214 | 10336.13 | 2.45% |
| 2025-08-26 | 6.80 | 6.85 | 0.05 | 0.74% | 6.78 | 6.87 | 144987 | 9916.95 | 2.33% |
| 2025-08-25 | 6.76 | 6.80 | 0.04 | 0.59% | 6.72 | 6.81 | 144115 | 9769.14 | 2.32% |
| 2025-08-22 | 6.78 | 6.76 | -0.04 | -0.59% | 6.70 | 6.82 | 116744 | 7861.53 | 1.88% |
| 2025-08-21 | 6.77 | 6.80 | 0.03 | 0.44% | 6.74 | 6.86 | 146285 | 9947.73 | 2.35% |
| 2025-08-20 | 6.74 | 6.77 | 0.02 | 0.30% | 6.70 | 6.77 | 111534 | 7511.53 | 1.79% |
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。
