| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 6.71 | 6.75 | 0.04 | 0.60% | 6.69 | 6.78 | 107157 | 7227.33 | 1.72% |
| 2025-08-18 | 6.68 | 6.71 | 0.02 | 0.30% | 6.67 | 6.75 | 126593 | 8494.98 | 2.03% |
| 2025-08-15 | 6.66 | 6.69 | 0.03 | 0.45% | 6.66 | 6.70 | 94229 | 6294.48 | 1.51% |
| 2025-08-14 | 6.79 | 6.66 | -0.14 | -2.06% | 6.66 | 6.87 | 148027 | 9997.49 | 2.38% |
| 2025-08-13 | 6.88 | 6.80 | 0.00 | 0.00% | 6.77 | 6.88 | 115239 | 7846.42 | 1.85% |
| 2025-08-12 | 6.78 | 6.80 | 0.03 | 0.44% | 6.74 | 6.81 | 117335 | 7947.80 | 1.88% |
| 2025-08-11 | 6.75 | 6.77 | 0.04 | 0.59% | 6.68 | 6.77 | 97285 | 6557.87 | 1.56% |
| 2025-08-08 | 6.74 | 6.73 | -0.01 | -0.15% | 6.68 | 6.75 | 93480 | 6275.94 | 1.50% |
| 2025-08-07 | 6.67 | 6.74 | 0.06 | 0.90% | 6.65 | 6.74 | 94318 | 6327.12 | 1.52% |
| 2025-08-06 | 6.70 | 6.68 | -0.03 | -0.45% | 6.65 | 6.72 | 79612 | 5315.57 | 1.28% |
| 2025-08-05 | 6.70 | 6.71 | 0.05 | 0.75% | 6.68 | 6.73 | 92068 | 6165.66 | 1.48% |
| 2025-08-04 | 6.64 | 6.66 | 0.01 | 0.15% | 6.60 | 6.68 | 82114 | 5462.75 | 1.32% |
| 2025-08-01 | 6.63 | 6.65 | -0.02 | -0.30% | 6.63 | 6.70 | 101589 | 6759.34 | 1.63% |
| 2025-07-31 | 6.80 | 6.67 | -0.18 | -2.63% | 6.65 | 6.81 | 209281 | 14021.29 | 3.36% |
| 2025-07-30 | 6.82 | 6.85 | 0.00 | 0.00% | 6.79 | 6.89 | 201853 | 13814.12 | 3.24% |
| 2025-07-29 | 6.93 | 6.85 | -0.08 | -1.15% | 6.78 | 7.00 | 230721 | 15790.29 | 3.71% |
| 2025-07-28 | 7.11 | 6.93 | -0.18 | -2.53% | 6.87 | 7.12 | 292997 | 20429.06 | 4.71% |
| 2025-07-25 | 7.50 | 7.11 | -0.39 | -5.20% | 7.08 | 7.50 | 491069 | 35265.75 | 7.89% |
| 2025-07-24 | 6.82 | 7.50 | 0.68 | 9.97% | 6.81 | 7.50 | 513743 | 37186.93 | 8.25% |
| 2025-07-23 | 7.18 | 6.82 | -0.38 | -5.28% | 6.79 | 7.20 | 411168 | 28438.86 | 6.60% |
| 2025-07-22 | 7.26 | 7.20 | -0.06 | -0.83% | 7.13 | 7.38 | 244711 | 17643.50 | 3.93% |
| 2025-07-21 | 7.03 | 7.26 | 0.22 | 3.13% | 6.94 | 7.40 | 298671 | 21494.92 | 4.80% |
| 2025-07-18 | 6.87 | 7.04 | 0.17 | 2.47% | 6.81 | 7.15 | 215404 | 15006.70 | 3.46% |
| 2025-07-17 | 6.85 | 6.87 | 0.03 | 0.44% | 6.80 | 6.95 | 205000 | 14070.88 | 3.29% |
| 2025-07-16 | 6.54 | 6.84 | 0.30 | 4.59% | 6.51 | 6.96 | 277203 | 18830.59 | 4.45% |
| 2025-07-15 | 6.69 | 6.54 | -0.16 | -2.39% | 6.47 | 6.69 | 110360 | 7227.89 | 1.77% |
| 2025-07-14 | 6.62 | 6.70 | 0.09 | 1.36% | 6.58 | 6.74 | 132130 | 8825.71 | 2.12% |
| 2025-07-11 | 6.52 | 6.61 | 0.09 | 1.38% | 6.51 | 6.76 | 239930 | 15917.07 | 3.85% |
| 2025-07-10 | 6.48 | 6.52 | 0.05 | 0.77% | 6.46 | 6.59 | 127323 | 8284.21 | 2.05% |
| 2025-07-09 | 6.50 | 6.47 | -0.04 | -0.61% | 6.47 | 6.53 | 91086 | 5924.33 | 1.46% |
| 2025-07-08 | 6.52 | 6.51 | 0.00 | 0.00% | 6.46 | 6.53 | 85507 | 5555.11 | 1.37% |
| 2025-07-07 | 6.47 | 6.51 | 0.04 | 0.62% | 6.42 | 6.53 | 117365 | 7614.95 | 1.89% |
| 2025-07-04 | 6.43 | 6.47 | 0.04 | 0.62% | 6.39 | 6.49 | 142220 | 9165.46 | 2.28% |
| 2025-07-03 | 6.44 | 6.43 | 0.00 | 0.00% | 6.39 | 6.44 | 78114 | 5014.42 | 1.25% |
| 2025-07-02 | 6.40 | 6.43 | 0.02 | 0.31% | 6.38 | 6.45 | 91185 | 5857.78 | 1.46% |
| 2025-07-01 | 6.34 | 6.41 | 0.08 | 1.26% | 6.31 | 6.43 | 109342 | 6971.41 | 1.76% |
| 2025-06-30 | 6.34 | 6.33 | 0.01 | 0.16% | 6.29 | 6.34 | 61708 | 3898.47 | 0.99% |
| 2025-06-27 | 6.34 | 6.32 | -0.02 | -0.32% | 6.31 | 6.38 | 64042 | 4060.14 | 1.03% |
| 2025-06-26 | 6.32 | 6.34 | 0.00 | 0.00% | 6.30 | 6.36 | 65556 | 4153.89 | 1.05% |
| 2025-06-25 | 6.30 | 6.34 | 0.01 | 0.16% | 6.28 | 6.36 | 67821 | 4291.24 | 1.09% |
| 2025-06-24 | 6.28 | 6.33 | 0.05 | 0.80% | 6.22 | 6.33 | 68838 | 4336.81 | 1.11% |
| 2025-06-23 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.32 | 75875 | 4741.52 | 1.22% |
| 2025-06-20 | 6.17 | 6.18 | 0.00 | 0.00% | 6.16 | 6.24 | 54102 | 3347.57 | 0.87% |
| 2025-06-19 | 6.32 | 6.18 | -0.15 | -2.37% | 6.17 | 6.34 | 93321 | 5814.25 | 1.50% |
| 2025-06-18 | 6.40 | 6.33 | -0.09 | -1.40% | 6.32 | 6.42 | 85103 | 5410.08 | 1.37% |
| 2025-06-17 | 6.44 | 6.42 | -0.01 | -0.16% | 6.40 | 6.49 | 78836 | 5079.41 | 1.27% |
| 2025-06-16 | 6.40 | 6.43 | 0.04 | 0.63% | 6.38 | 6.45 | 62783 | 4026.09 | 1.01% |
| 2025-06-13 | 6.40 | 6.39 | -0.03 | -0.47% | 6.36 | 6.48 | 108177 | 6938.87 | 1.74% |
| 2025-06-12 | 6.51 | 6.42 | -0.08 | -1.23% | 6.38 | 6.51 | 118612 | 7618.17 | 1.91% |
| 2025-06-11 | 6.49 | 6.50 | -0.06 | -0.91% | 6.48 | 6.54 | 120755 | 7859.11 | 1.94% |
| 2025-06-10 | 6.50 | 6.58 | 0.06 | 0.92% | 6.41 | 6.60 | 212085 | 13826.04 | 3.41% |
| 2025-06-09 | 6.56 | 6.52 | -0.05 | -0.76% | 6.47 | 6.56 | 137610 | 8948.88 | 2.21% |
| 2025-06-06 | 6.46 | 6.57 | 0.11 | 1.70% | 6.42 | 6.63 | 166492 | 10882.23 | 2.67% |
| 2025-06-05 | 6.52 | 6.46 | -0.08 | -1.22% | 6.42 | 6.54 | 106882 | 6903.58 | 1.72% |
| 2025-06-04 | 6.50 | 6.54 | 0.04 | 0.62% | 6.43 | 6.55 | 105668 | 6873.34 | 1.70% |
| 2025-06-03 | 6.35 | 6.50 | 0.09 | 1.40% | 6.35 | 6.51 | 112424 | 7275.97 | 1.81% |
| 2025-05-30 | 6.45 | 6.41 | -0.04 | -0.62% | 6.40 | 6.53 | 100596 | 6500.61 | 1.62% |
| 2025-05-29 | 6.41 | 6.45 | 0.03 | 0.47% | 6.34 | 6.46 | 79447 | 5102.69 | 1.28% |
| 2025-05-28 | 6.45 | 6.42 | -0.08 | -1.23% | 6.39 | 6.49 | 62787 | 4030.03 | 1.01% |
| 2025-05-27 | 6.34 | 6.50 | 0.15 | 2.36% | 6.31 | 6.50 | 119667 | 7719.53 | 1.92% |
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。
