| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 3.70 | 3.73 | -0.01 | -0.27% | 3.64 | 3.76 | 7018122 | 259942.89 | 1.90% |
| 2025-04-08 | 3.73 | 3.74 | 0.00 | 0.00% | 3.70 | 3.78 | 7146264 | 266629.56 | 1.94% |
| 2025-04-07 | 3.93 | 3.74 | -0.42 | -10.10% | 3.74 | 3.93 | 8060228 | 305815.44 | 2.19% |
| 2025-04-03 | 4.18 | 4.16 | -0.05 | -1.19% | 4.13 | 4.20 | 3211700 | 133610.36 | 0.87% |
| 2025-04-02 | 4.20 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 2182328 | 91750.58 | 0.59% |
| 2025-04-01 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.21 | 2849254 | 119392.30 | 0.77% |
| 2025-03-31 | 4.20 | 4.15 | -0.06 | -1.43% | 4.14 | 4.21 | 3440480 | 143475.28 | 0.93% |
| 2025-03-28 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.22 | 2513279 | 105521.37 | 0.68% |
| 2025-03-27 | 4.21 | 4.21 | -0.01 | -0.24% | 4.19 | 4.24 | 2916321 | 122849.77 | 0.79% |
| 2025-03-26 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 2357396 | 99659.47 | 0.64% |
| 2025-03-25 | 4.27 | 4.22 | -0.05 | -1.17% | 4.22 | 4.27 | 3126968 | 132456.14 | 0.85% |
| 2025-03-24 | 4.25 | 4.27 | 0.02 | 0.47% | 4.24 | 4.29 | 3524175 | 150287.94 | 0.96% |
| 2025-03-21 | 4.31 | 4.25 | -0.06 | -1.39% | 4.23 | 4.33 | 4717855 | 201792.19 | 1.28% |
| 2025-03-20 | 4.37 | 4.31 | -0.04 | -0.92% | 4.31 | 4.38 | 3419592 | 148389.34 | 0.93% |
| 2025-03-19 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 3282133 | 143213.42 | 0.89% |
| 2025-03-18 | 4.39 | 4.40 | 0.02 | 0.46% | 4.38 | 4.42 | 3330446 | 146536.42 | 0.90% |
| 2025-03-17 | 4.42 | 4.38 | -0.02 | -0.45% | 4.37 | 4.42 | 2874720 | 126073.04 | 0.78% |
| 2025-03-14 | 4.32 | 4.40 | 0.09 | 2.09% | 4.32 | 4.40 | 3845943 | 167974.31 | 1.04% |
| 2025-03-13 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 3371209 | 145926.81 | 0.91% |
| 2025-03-12 | 4.40 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 2930826 | 128199.55 | 0.80% |
| 2025-03-11 | 4.37 | 4.40 | 0.00 | 0.00% | 4.36 | 4.40 | 2711480 | 118817.01 | 0.74% |
| 2025-03-10 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.45 | 2889046 | 127366.54 | 0.78% |
| 2025-03-07 | 4.44 | 4.42 | -0.03 | -0.67% | 4.41 | 4.45 | 2883547 | 127720.06 | 0.78% |
| 2025-03-06 | 4.40 | 4.45 | 0.07 | 1.60% | 4.38 | 4.47 | 4438924 | 196627.06 | 1.20% |
| 2025-03-05 | 4.36 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 3054370 | 133451.98 | 0.83% |
| 2025-03-04 | 4.34 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 3624365 | 158588.06 | 0.98% |
| 2025-03-03 | 4.32 | 4.34 | 0.03 | 0.70% | 4.30 | 4.39 | 4102534 | 178178.45 | 1.11% |
| 2025-02-28 | 4.37 | 4.31 | -0.07 | -1.60% | 4.28 | 4.38 | 4861672 | 210442.59 | 1.32% |
| 2025-02-27 | 4.48 | 4.38 | -0.10 | -2.23% | 4.35 | 4.49 | 6358060 | 279621.38 | 1.73% |
| 2025-02-26 | 4.55 | 4.48 | -0.07 | -1.54% | 4.46 | 4.57 | 5703477 | 256062.83 | 1.55% |
| 2025-02-25 | 4.55 | 4.55 | -0.02 | -0.44% | 4.48 | 4.57 | 4927768 | 223107.77 | 1.34% |
| 2025-02-24 | 4.56 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 4550670 | 206916.98 | 1.23% |
| 2025-02-21 | 4.49 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 5219486 | 236305.09 | 1.42% |
| 2025-02-20 | 4.49 | 4.50 | 0.00 | 0.00% | 4.45 | 4.54 | 4539114 | 204489.47 | 1.23% |
| 2025-02-19 | 4.54 | 4.50 | -0.03 | -0.66% | 4.46 | 4.58 | 5618532 | 253112.53 | 1.52% |
| 2025-02-18 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.68 | 5816052 | 267362.75 | 1.58% |
| 2025-02-17 | 4.59 | 4.59 | 0.01 | 0.22% | 4.57 | 4.64 | 5267145 | 242508.59 | 1.43% |
| 2025-02-14 | 4.49 | 4.58 | 0.07 | 1.55% | 4.48 | 4.60 | 5942907 | 271017.75 | 1.61% |
| 2025-02-13 | 4.54 | 4.51 | -0.04 | -0.88% | 4.46 | 4.56 | 4466314 | 201482.92 | 1.21% |
| 2025-02-12 | 4.51 | 4.55 | 0.05 | 1.11% | 4.45 | 4.55 | 4459597 | 200496.91 | 1.21% |
| 2025-02-11 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.52 | 2894812 | 130333.36 | 0.79% |
| 2025-02-10 | 4.54 | 4.51 | -0.03 | -0.66% | 4.46 | 4.55 | 4823241 | 217240.31 | 1.31% |
| 2025-02-07 | 4.53 | 4.54 | 0.00 | 0.00% | 4.50 | 4.58 | 4700790 | 213777.59 | 1.28% |
| 2025-02-06 | 4.49 | 4.54 | 0.03 | 0.67% | 4.46 | 4.56 | 4505378 | 203607.97 | 1.22% |
| 2025-02-05 | 4.49 | 4.51 | 0.05 | 1.12% | 4.43 | 4.51 | 4189914 | 187788.05 | 1.14% |
| 2025-01-27 | 4.50 | 4.46 | -0.02 | -0.45% | 4.46 | 4.51 | 2905405 | 130295.48 | 0.79% |
| 2025-01-24 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.53 | 4434578 | 199425.78 | 1.20% |
| 2025-01-23 | 4.50 | 4.45 | -0.04 | -0.89% | 4.43 | 4.52 | 5450246 | 243544.70 | 1.48% |
| 2025-01-22 | 4.49 | 4.49 | -0.01 | -0.22% | 4.45 | 4.52 | 3853058 | 172621.53 | 1.05% |
| 2025-01-21 | 4.45 | 4.50 | 0.11 | 2.51% | 4.41 | 4.52 | 8106098 | 362994.72 | 2.20% |
| 2025-01-20 | 4.38 | 4.39 | 0.05 | 1.15% | 4.37 | 4.43 | 4035268 | 177534.53 | 1.10% |
| 2025-01-17 | 4.30 | 4.34 | 0.03 | 0.70% | 4.28 | 4.36 | 3368836 | 146047.33 | 0.91% |
| 2025-01-16 | 4.29 | 4.31 | 0.05 | 1.17% | 4.26 | 4.34 | 3556938 | 153047.28 | 0.97% |
| 2025-01-15 | 4.29 | 4.26 | -0.06 | -1.39% | 4.23 | 4.30 | 2949906 | 125833.61 | 0.80% |
| 2025-01-14 | 4.16 | 4.32 | 0.16 | 3.85% | 4.16 | 4.32 | 5065819 | 215637.22 | 1.37% |
| 2025-01-13 | 4.18 | 4.16 | -0.04 | -0.95% | 4.14 | 4.19 | 3092479 | 128754.78 | 0.84% |
| 2025-01-10 | 4.31 | 4.20 | -0.11 | -2.55% | 4.20 | 4.32 | 3857114 | 163942.53 | 1.05% |
| 2025-01-09 | 4.29 | 4.31 | -0.01 | -0.23% | 4.28 | 4.35 | 2945515 | 127069.47 | 0.80% |
| 2025-01-08 | 4.38 | 4.32 | -0.11 | -2.48% | 4.24 | 4.39 | 7548916 | 325463.19 | 2.05% |
| 2025-01-07 | 4.19 | 4.43 | 0.25 | 5.98% | 4.18 | 4.48 | 11153586 | 489605.31 | 3.03% |
| 2025-01-06 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.22 | 4235026 | 176826.09 | 1.15% |
| 2025-01-03 | 4.24 | 4.20 | -0.04 | -0.94% | 4.20 | 4.29 | 4851162 | 205763.09 | 1.32% |
| 2025-01-02 | 4.39 | 4.24 | -0.15 | -3.42% | 4.21 | 4.40 | 7504077 | 322805.88 | 2.04% |
| 2024-12-31 | 4.44 | 4.39 | -0.06 | -1.35% | 4.38 | 4.47 | 7213835 | 318221.09 | 1.96% |
| 2024-12-30 | 4.36 | 4.45 | 0.11 | 2.53% | 4.34 | 4.46 | 8003195 | 353971.16 | 2.17% |
| 2024-12-27 | 4.37 | 4.34 | -0.04 | -0.91% | 4.34 | 4.39 | 4353240 | 189957.91 | 1.18% |
| 2024-12-26 | 4.37 | 4.38 | 0.00 | 0.00% | 4.35 | 4.40 | 3062417 | 134168.28 | 0.83% |
| 2024-12-25 | 4.40 | 4.38 | -0.02 | -0.45% | 4.34 | 4.41 | 3175484 | 138852.08 | 0.86% |
| 2024-12-24 | 4.37 | 4.40 | 0.04 | 0.92% | 4.35 | 4.41 | 4579971 | 200801.08 | 1.24% |
| 2024-12-23 | 4.41 | 4.36 | -0.03 | -0.68% | 4.36 | 4.50 | 6394103 | 282144.66 | 1.74% |
| 2024-12-20 | 4.42 | 4.39 | -0.04 | -0.90% | 4.38 | 4.44 | 4193876 | 184936.69 | 1.14% |
| 2024-12-19 | 4.37 | 4.43 | 0.05 | 1.14% | 4.34 | 4.43 | 4906219 | 215803.02 | 1.33% |
| 2024-12-18 | 4.33 | 4.38 | 0.05 | 1.15% | 4.33 | 4.43 | 5273382 | 231546.59 | 1.43% |
| 2024-12-17 | 4.30 | 4.33 | 0.03 | 0.70% | 4.30 | 4.38 | 4629898 | 200749.33 | 1.26% |
| 2024-12-16 | 4.35 | 4.30 | -0.06 | -1.38% | 4.29 | 4.38 | 4272092 | 185229.02 | 1.16% |
| 2024-12-13 | 4.38 | 4.36 | -0.03 | -0.68% | 4.34 | 4.44 | 7004939 | 306784.56 | 1.90% |
| 2024-12-12 | 4.39 | 4.39 | 0.00 | 0.00% | 4.36 | 4.42 | 5101244 | 223698.97 | 1.38% |
| 2024-12-11 | 4.34 | 4.39 | 0.04 | 0.92% | 4.31 | 4.40 | 5807746 | 254220.98 | 1.58% |
| 2024-12-10 | 4.36 | 4.35 | 0.06 | 1.40% | 4.33 | 4.41 | 7646782 | 334266.75 | 2.07% |
| 2024-12-09 | 4.31 | 4.29 | -0.02 | -0.46% | 4.26 | 4.33 | 4294867 | 184186.36 | 1.17% |
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。
