| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.37 | 6.91 | 0.54 | 8.48% | 6.18 | 6.98 | 579997 | 38604.30 | 9.32% |
| 2025-04-07 | 6.20 | 6.37 | 0.20 | 3.24% | 6.03 | 6.75 | 471394 | 29907.84 | 7.57% |
| 2025-04-03 | 5.95 | 6.17 | 0.20 | 3.35% | 5.91 | 6.20 | 105421 | 6433.10 | 1.69% |
| 2025-04-02 | 6.04 | 5.97 | -0.05 | -0.83% | 5.94 | 6.04 | 44984 | 2690.43 | 0.72% |
| 2025-04-01 | 5.93 | 6.02 | 0.14 | 2.38% | 5.87 | 6.08 | 71576 | 4301.22 | 1.15% |
| 2025-03-31 | 6.05 | 5.88 | -0.19 | -3.13% | 5.81 | 6.06 | 88309 | 5222.84 | 1.42% |
| 2025-03-28 | 6.17 | 6.07 | -0.07 | -1.14% | 6.03 | 6.17 | 61416 | 3737.58 | 0.97% |
| 2025-03-27 | 6.19 | 6.14 | -0.07 | -1.13% | 6.11 | 6.23 | 43216 | 2658.94 | 0.68% |
| 2025-03-26 | 6.14 | 6.21 | 0.06 | 0.98% | 6.11 | 6.22 | 72154 | 4465.88 | 1.14% |
| 2025-03-25 | 6.06 | 6.15 | 0.06 | 0.99% | 6.02 | 6.17 | 72239 | 4401.38 | 1.14% |
| 2025-03-24 | 6.19 | 6.09 | -0.09 | -1.46% | 5.98 | 6.24 | 90374 | 5500.23 | 1.43% |
| 2025-03-21 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.27 | 84405 | 5235.91 | 1.33% |
| 2025-03-20 | 6.14 | 6.17 | 0.02 | 0.33% | 6.12 | 6.21 | 56444 | 3482.40 | 0.89% |
| 2025-03-19 | 6.16 | 6.15 | -0.02 | -0.32% | 6.11 | 6.17 | 42631 | 2617.52 | 0.67% |
| 2025-03-18 | 6.20 | 6.17 | -0.03 | -0.48% | 6.13 | 6.21 | 53326 | 3282.66 | 0.84% |
| 2025-03-17 | 6.17 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 91758 | 5684.57 | 1.45% |
| 2025-03-14 | 6.09 | 6.16 | 0.07 | 1.15% | 6.07 | 6.17 | 106021 | 6501.14 | 1.68% |
| 2025-03-13 | 6.10 | 6.09 | -0.02 | -0.33% | 6.00 | 6.12 | 70892 | 4286.04 | 1.12% |
| 2025-03-12 | 6.18 | 6.11 | -0.06 | -0.97% | 6.08 | 6.20 | 84712 | 5174.89 | 1.34% |
| 2025-03-11 | 6.11 | 6.17 | -0.04 | -0.64% | 6.09 | 6.18 | 111236 | 6828.38 | 1.76% |
| 2025-03-10 | 6.09 | 6.21 | 0.28 | 4.72% | 6.06 | 6.28 | 209810 | 12923.48 | 3.32% |
| 2025-03-07 | 5.97 | 5.93 | -0.05 | -0.84% | 5.92 | 5.98 | 42220 | 2510.90 | 0.67% |
| 2025-03-06 | 5.95 | 5.98 | 0.02 | 0.34% | 5.90 | 5.99 | 59888 | 3565.78 | 0.95% |
| 2025-03-05 | 6.07 | 5.96 | -0.07 | -1.16% | 5.91 | 6.08 | 63868 | 3808.84 | 1.01% |
| 2025-03-04 | 5.94 | 6.03 | 0.10 | 1.69% | 5.91 | 6.05 | 77057 | 4614.05 | 1.22% |
| 2025-03-03 | 5.92 | 5.93 | 0.03 | 0.51% | 5.89 | 5.96 | 55324 | 3281.87 | 0.87% |
| 2025-02-28 | 6.02 | 5.90 | -0.14 | -2.32% | 5.88 | 6.06 | 72028 | 4297.18 | 1.14% |
| 2025-02-27 | 5.95 | 6.04 | 0.09 | 1.51% | 5.94 | 6.07 | 91530 | 5511.23 | 1.45% |
| 2025-02-26 | 5.92 | 5.95 | 0.05 | 0.85% | 5.91 | 5.96 | 45341 | 2690.16 | 0.72% |
| 2025-02-25 | 6.01 | 5.90 | -0.12 | -1.99% | 5.88 | 6.01 | 70261 | 4165.75 | 1.11% |
| 2025-02-24 | 6.05 | 6.02 | 0.09 | 1.52% | 6.02 | 6.17 | 126895 | 7706.88 | 2.01% |
| 2025-02-21 | 5.91 | 5.93 | -0.01 | -0.17% | 5.87 | 5.97 | 50947 | 3010.63 | 0.81% |
| 2025-02-20 | 5.93 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 44792 | 2655.79 | 0.71% |
| 2025-02-19 | 5.91 | 5.92 | 0.02 | 0.34% | 5.87 | 5.92 | 53607 | 3161.84 | 0.85% |
| 2025-02-18 | 6.09 | 5.90 | -0.20 | -3.28% | 5.88 | 6.09 | 91692 | 5478.36 | 1.45% |
| 2025-02-17 | 6.02 | 6.10 | 0.11 | 1.84% | 5.97 | 6.12 | 90838 | 5508.49 | 1.44% |
| 2025-02-14 | 6.06 | 5.99 | -0.07 | -1.16% | 5.96 | 6.06 | 60677 | 3644.72 | 0.96% |
| 2025-02-13 | 6.06 | 6.06 | 0.00 | 0.00% | 6.05 | 6.12 | 61530 | 3742.01 | 0.97% |
| 2025-02-12 | 6.07 | 6.06 | 0.01 | 0.17% | 5.99 | 6.07 | 57449 | 3464.84 | 0.91% |
| 2025-02-11 | 6.10 | 6.05 | -0.03 | -0.49% | 6.00 | 6.11 | 47671 | 2880.69 | 0.75% |
| 2025-02-10 | 6.00 | 6.08 | 0.11 | 1.84% | 5.99 | 6.09 | 88359 | 5332.70 | 1.40% |
| 2025-02-07 | 5.90 | 5.97 | 0.07 | 1.19% | 5.88 | 6.02 | 99976 | 5975.23 | 1.58% |
| 2025-02-06 | 5.90 | 5.90 | 0.01 | 0.17% | 5.81 | 5.90 | 57216 | 3357.59 | 0.90% |
| 2025-02-05 | 5.95 | 5.89 | -0.01 | -0.17% | 5.86 | 5.96 | 37159 | 2195.55 | 0.59% |
| 2025-01-27 | 5.86 | 5.90 | 0.06 | 1.03% | 5.86 | 6.01 | 59321 | 3528.93 | 0.94% |
| 2025-01-24 | 5.84 | 5.84 | -0.04 | -0.68% | 5.80 | 5.88 | 50751 | 2961.91 | 0.80% |
| 2025-01-23 | 5.96 | 5.88 | -0.04 | -0.68% | 5.88 | 6.02 | 57691 | 3438.02 | 0.91% |
| 2025-01-22 | 5.98 | 5.92 | -0.07 | -1.17% | 5.91 | 6.00 | 40582 | 2409.83 | 0.64% |
| 2025-01-21 | 6.00 | 5.99 | 0.01 | 0.17% | 5.92 | 6.15 | 80155 | 4830.94 | 1.27% |
| 2025-01-20 | 6.01 | 5.98 | 0.00 | 0.00% | 5.91 | 6.04 | 40120 | 2399.41 | 0.63% |
| 2025-01-17 | 6.00 | 5.98 | -0.01 | -0.17% | 5.92 | 6.00 | 37851 | 2257.46 | 0.60% |
| 2025-01-16 | 6.01 | 5.99 | 0.00 | 0.00% | 5.95 | 6.07 | 78234 | 4704.70 | 1.24% |
| 2025-01-15 | 5.97 | 5.99 | 0.01 | 0.17% | 5.93 | 6.02 | 48496 | 2899.45 | 0.77% |
| 2025-01-14 | 5.85 | 5.98 | 0.14 | 2.40% | 5.85 | 5.99 | 78351 | 4657.86 | 1.24% |
| 2025-01-13 | 5.71 | 5.84 | 0.10 | 1.74% | 5.64 | 5.87 | 49849 | 2881.75 | 0.79% |
| 2025-01-10 | 5.87 | 5.74 | -0.16 | -2.71% | 5.74 | 5.90 | 48685 | 2836.14 | 0.77% |
| 2025-01-09 | 5.84 | 5.90 | 0.05 | 0.85% | 5.79 | 5.93 | 55927 | 3286.92 | 0.88% |
| 2025-01-08 | 5.85 | 5.85 | 0.01 | 0.17% | 5.71 | 5.90 | 69602 | 4052.23 | 1.10% |
| 2025-01-07 | 5.76 | 5.84 | 0.08 | 1.39% | 5.72 | 5.85 | 55637 | 3223.71 | 0.88% |
| 2025-01-06 | 5.76 | 5.76 | 0.00 | 0.00% | 5.59 | 5.84 | 66028 | 3786.10 | 1.04% |
| 2025-01-03 | 6.02 | 5.76 | -0.29 | -4.79% | 5.75 | 6.09 | 94662 | 5564.15 | 1.50% |
| 2025-01-02 | 6.15 | 6.05 | -0.11 | -1.79% | 6.00 | 6.27 | 90024 | 5545.19 | 1.42% |
| 2024-12-31 | 6.27 | 6.16 | -0.10 | -1.60% | 6.16 | 6.32 | 76312 | 4764.41 | 1.21% |
| 2024-12-30 | 6.40 | 6.26 | -0.21 | -3.25% | 6.24 | 6.40 | 94378 | 5935.73 | 1.49% |
| 2024-12-27 | 6.26 | 6.47 | 0.20 | 3.19% | 6.23 | 6.50 | 136408 | 8723.71 | 2.16% |
| 2024-12-26 | 6.23 | 6.27 | 0.03 | 0.48% | 6.20 | 6.34 | 84154 | 5265.27 | 1.33% |
| 2024-12-25 | 6.29 | 6.24 | -0.05 | -0.79% | 6.15 | 6.30 | 81089 | 5037.78 | 1.28% |
| 2024-12-24 | 6.30 | 6.29 | 0.02 | 0.32% | 6.21 | 6.32 | 69753 | 4369.01 | 1.10% |
| 2024-12-23 | 6.52 | 6.27 | -0.23 | -3.54% | 6.22 | 6.52 | 115831 | 7325.80 | 1.83% |
| 2024-12-20 | 6.52 | 6.50 | -0.02 | -0.31% | 6.48 | 6.60 | 77726 | 5072.56 | 1.23% |
| 2024-12-19 | 6.61 | 6.52 | -0.14 | -2.10% | 6.45 | 6.64 | 101790 | 6637.02 | 1.61% |
| 2024-12-18 | 6.73 | 6.66 | -0.03 | -0.45% | 6.63 | 6.78 | 98517 | 6599.91 | 1.56% |
| 2024-12-17 | 7.03 | 6.69 | -0.36 | -5.11% | 6.65 | 7.04 | 184435 | 12495.98 | 2.92% |
| 2024-12-16 | 7.00 | 7.05 | 0.02 | 0.28% | 6.97 | 7.11 | 118652 | 8369.61 | 1.88% |
| 2024-12-13 | 7.16 | 7.03 | -0.20 | -2.77% | 7.02 | 7.17 | 164843 | 11692.99 | 2.61% |
| 2024-12-12 | 7.07 | 7.23 | 0.16 | 2.26% | 6.99 | 7.24 | 236679 | 16930.38 | 3.74% |
| 2024-12-11 | 6.94 | 7.07 | 0.10 | 1.43% | 6.90 | 7.09 | 153198 | 10787.12 | 2.42% |
| 2024-12-10 | 7.13 | 6.97 | 0.00 | 0.00% | 6.95 | 7.16 | 191146 | 13470.64 | 3.02% |
| 2024-12-09 | 7.05 | 6.97 | -0.06 | -0.85% | 6.89 | 7.09 | 181608 | 12701.79 | 2.87% |
| 2024-12-06 | 7.01 | 7.03 | -0.03 | -0.42% | 6.93 | 7.05 | 194625 | 13640.14 | 3.08% |
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。
