| 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 | 4.14 | 4.17 | 0.03 | 0.72% | 4.13 | 4.19 | 7090170 | 294982.00 | 1.93% |
| 2025-12-16 | 4.14 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 7693818 | 319127.94 | 2.10% |
| 2025-12-15 | 4.11 | 4.13 | -0.01 | -0.24% | 4.10 | 4.18 | 7297572 | 302234.12 | 1.99% |
| 2025-12-12 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 7000578 | 289123.44 | 1.91% |
| 2025-12-11 | 4.18 | 4.11 | -0.07 | -1.67% | 4.10 | 4.19 | 5553656 | 229522.48 | 1.51% |
| 2025-12-10 | 4.17 | 4.18 | 0.01 | 0.24% | 4.15 | 4.24 | 6945595 | 290176.59 | 1.89% |
| 2025-12-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.23 | 7528103 | 314792.34 | 2.05% |
| 2025-12-08 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.35 | 11891016 | 504991.84 | 3.24% |
| 2025-12-05 | 4.05 | 4.26 | 0.21 | 5.19% | 4.04 | 4.26 | 19001402 | 791436.06 | 5.18% |
| 2025-12-04 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 7947714 | 321944.56 | 2.17% |
| 2025-12-03 | 3.89 | 4.03 | 0.15 | 3.87% | 3.88 | 4.08 | 13007302 | 520439.59 | 3.54% |
| 2025-12-02 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 3142161 | 122123.30 | 0.86% |
| 2025-12-01 | 3.86 | 3.90 | 0.04 | 1.04% | 3.85 | 3.91 | 3655253 | 141902.62 | 1.00% |
| 2025-11-28 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.86 | 2353450 | 90434.45 | 0.64% |
| 2025-11-27 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.87 | 2477698 | 95388.83 | 0.68% |
| 2025-11-26 | 3.86 | 3.86 | 0.01 | 0.26% | 3.85 | 3.88 | 2765761 | 106853.75 | 0.75% |
| 2025-11-25 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.87 | 3576158 | 137897.31 | 0.97% |
| 2025-11-24 | 3.84 | 3.82 | -0.01 | -0.26% | 3.79 | 3.85 | 4752872 | 181562.66 | 1.29% |
| 2025-11-21 | 3.88 | 3.83 | -0.07 | -1.79% | 3.82 | 3.89 | 5257286 | 202723.86 | 1.43% |
| 2025-11-20 | 3.92 | 3.90 | -0.02 | -0.51% | 3.90 | 3.94 | 3542675 | 138861.00 | 0.97% |
| 2025-11-19 | 3.92 | 3.92 | -0.01 | -0.25% | 3.88 | 3.94 | 4432661 | 173173.47 | 1.21% |
| 2025-11-18 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 3.97 | 4187631 | 164931.97 | 1.14% |
| 2025-11-17 | 3.99 | 3.96 | -0.04 | -1.00% | 3.96 | 4.00 | 4118777 | 163745.47 | 1.12% |
| 2025-11-14 | 4.02 | 4.00 | -0.04 | -0.99% | 3.99 | 4.03 | 3937049 | 157925.16 | 1.07% |
| 2025-11-13 | 4.03 | 4.04 | 0.00 | 0.00% | 4.02 | 4.05 | 3840010 | 154891.36 | 1.05% |
| 2025-11-12 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 4891171 | 197276.64 | 1.33% |
| 2025-11-11 | 4.07 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 3508117 | 141961.80 | 0.96% |
| 2025-11-10 | 4.01 | 4.06 | 0.05 | 1.25% | 3.99 | 4.07 | 5715496 | 230637.56 | 1.56% |
| 2025-11-07 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 3042868 | 121819.85 | 0.83% |
| 2025-11-06 | 4.00 | 4.00 | 0.00 | 0.00% | 3.99 | 4.02 | 3145668 | 125963.55 | 0.86% |
| 2025-11-05 | 3.99 | 4.00 | 0.00 | 0.00% | 3.96 | 4.02 | 4124790 | 164561.05 | 1.12% |
| 2025-11-04 | 4.05 | 4.00 | -0.06 | -1.48% | 4.00 | 4.06 | 4983636 | 200362.55 | 1.36% |
| 2025-11-03 | 4.06 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 3778568 | 152802.33 | 1.03% |
| 2025-10-31 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.12 | 5405928 | 220528.12 | 1.47% |
| 2025-10-30 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.14 | 6314409 | 258803.17 | 1.72% |
| 2025-10-29 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 3518630 | 142865.27 | 0.96% |
| 2025-10-28 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 3409723 | 138314.81 | 0.93% |
| 2025-10-27 | 4.07 | 4.07 | 0.02 | 0.49% | 4.05 | 4.08 | 3887686 | 158074.16 | 1.06% |
| 2025-10-24 | 4.05 | 4.05 | 0.00 | 0.00% | 4.03 | 4.07 | 2712258 | 109827.99 | 0.74% |
| 2025-10-23 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 3398282 | 136873.11 | 0.93% |
| 2025-10-22 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 2414810 | 97218.18 | 0.66% |
| 2025-10-21 | 4.01 | 4.02 | 0.02 | 0.50% | 4.00 | 4.04 | 3495761 | 140759.61 | 0.95% |
| 2025-10-20 | 4.03 | 4.00 | 0.00 | 0.00% | 3.99 | 4.04 | 4153329 | 166571.84 | 1.13% |
| 2025-10-17 | 4.07 | 4.00 | -0.08 | -1.96% | 4.00 | 4.09 | 6538106 | 263860.44 | 1.78% |
| 2025-10-16 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.11 | 4037343 | 164829.84 | 1.10% |
| 2025-10-15 | 4.07 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 5682302 | 232108.31 | 1.55% |
| 2025-10-14 | 4.12 | 4.06 | -0.05 | -1.22% | 4.05 | 4.15 | 8429044 | 345436.91 | 2.30% |
| 2025-10-13 | 4.08 | 4.11 | -0.06 | -1.44% | 4.04 | 4.12 | 10634843 | 432902.44 | 2.90% |
| 2025-10-10 | 4.26 | 4.17 | -0.11 | -2.57% | 4.16 | 4.27 | 8704489 | 365439.94 | 2.37% |
| 2025-10-09 | 4.17 | 4.28 | 0.12 | 2.88% | 4.17 | 4.34 | 11954061 | 510343.94 | 3.26% |
| 2025-09-30 | 4.11 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 6941580 | 288095.38 | 1.89% |
| 2025-09-29 | 4.10 | 4.12 | 0.02 | 0.49% | 4.04 | 4.13 | 7313188 | 298461.31 | 1.99% |
| 2025-09-26 | 4.16 | 4.10 | -0.07 | -1.68% | 4.10 | 4.17 | 7091058 | 292358.31 | 1.93% |
| 2025-09-25 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 6549626 | 273528.00 | 1.78% |
| 2025-09-24 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.22 | 9485993 | 397462.28 | 2.58% |
| 2025-09-23 | 4.15 | 4.16 | 0.02 | 0.48% | 4.05 | 4.18 | 7129824 | 293273.12 | 1.94% |
| 2025-09-22 | 4.13 | 4.14 | 0.01 | 0.24% | 4.08 | 4.18 | 5037546 | 207956.67 | 1.37% |
| 2025-09-19 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.18 | 5535342 | 229980.47 | 1.51% |
| 2025-09-18 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.22 | 8427306 | 351436.94 | 2.30% |
| 2025-09-17 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.18 | 5275442 | 218913.33 | 1.44% |
| 2025-09-16 | 4.17 | 4.13 | -0.03 | -0.72% | 4.10 | 4.18 | 5098732 | 210330.25 | 1.39% |
| 2025-09-15 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.25 | 5787837 | 242428.67 | 1.58% |
| 2025-09-12 | 4.19 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 5953652 | 248399.25 | 1.62% |
| 2025-09-11 | 4.08 | 4.16 | 0.08 | 1.96% | 4.06 | 4.16 | 7051552 | 290838.28 | 1.92% |
| 2025-09-10 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.10 | 3644817 | 148742.08 | 0.99% |
| 2025-09-09 | 4.12 | 4.10 | -0.03 | -0.73% | 4.06 | 4.13 | 4612172 | 188715.09 | 1.26% |
| 2025-09-08 | 4.11 | 4.13 | 0.02 | 0.49% | 4.07 | 4.17 | 5714248 | 235114.38 | 1.56% |
| 2025-09-05 | 4.07 | 4.11 | 0.06 | 1.48% | 4.03 | 4.11 | 6266116 | 255159.45 | 1.71% |
| 2025-09-04 | 4.05 | 4.05 | 0.01 | 0.25% | 4.01 | 4.15 | 9105493 | 370654.88 | 2.48% |
| 2025-09-03 | 4.12 | 4.04 | -0.07 | -1.70% | 4.02 | 4.12 | 5745840 | 233478.62 | 1.57% |
| 2025-09-02 | 4.19 | 4.11 | -0.09 | -2.14% | 4.08 | 4.19 | 7708188 | 318321.72 | 2.10% |
| 2025-09-01 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.25 | 7212976 | 302105.81 | 1.97% |
| 2025-08-29 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.26 | 9459846 | 399295.09 | 2.58% |
| 2025-08-28 | 4.15 | 4.21 | 0.08 | 1.94% | 4.10 | 4.21 | 9417532 | 392000.34 | 2.57% |
| 2025-08-27 | 4.16 | 4.13 | -0.05 | -1.20% | 4.12 | 4.27 | 10880526 | 456748.19 | 2.96% |
| 2025-08-26 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.21 | 8765131 | 365437.66 | 2.39% |
| 2025-08-25 | 4.21 | 4.16 | -0.02 | -0.48% | 4.11 | 4.23 | 9865265 | 409522.84 | 2.69% |
| 2025-08-22 | 4.04 | 4.18 | 0.14 | 3.47% | 4.03 | 4.20 | 12981755 | 534524.88 | 3.54% |
| 2025-08-21 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.08 | 8066590 | 325790.69 | 2.20% |
| 2025-08-20 | 3.92 | 4.01 | 0.08 | 2.04% | 3.90 | 4.01 | 7221610 | 286096.22 | 1.97% |
京东方Ａ(000725)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。
