| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.03 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 4393007 | 176008.61 | 1.21% |
| 2026-03-24 | 3.92 | 4.00 | 0.13 | 3.36% | 3.90 | 4.00 | 5840204 | 230268.08 | 1.61% |
| 2026-03-23 | 4.01 | 3.87 | -0.21 | -5.15% | 3.85 | 4.02 | 9139187 | 358477.38 | 2.51% |
| 2026-03-20 | 4.11 | 4.08 | -0.01 | -0.24% | 4.07 | 4.15 | 4842912 | 199363.52 | 1.33% |
| 2026-03-19 | 4.15 | 4.09 | -0.11 | -2.62% | 4.08 | 4.16 | 5203475 | 213992.52 | 1.43% |
| 2026-03-18 | 4.23 | 4.20 | 0.02 | 0.48% | 4.15 | 4.23 | 5050720 | 211146.62 | 1.39% |
| 2026-03-17 | 4.25 | 4.18 | -0.05 | -1.18% | 4.18 | 4.27 | 5143566 | 217147.22 | 1.42% |
| 2026-03-16 | 4.34 | 4.23 | -0.13 | -2.98% | 4.20 | 4.34 | 9061153 | 384234.97 | 2.49% |
| 2026-03-13 | 4.40 | 4.36 | -0.06 | -1.36% | 4.35 | 4.45 | 5289828 | 232866.08 | 1.46% |
| 2026-03-12 | 4.40 | 4.42 | 0.03 | 0.68% | 4.38 | 4.47 | 7535264 | 333265.31 | 2.07% |
| 2026-03-11 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.40 | 5817267 | 254286.05 | 1.60% |
| 2026-03-10 | 4.35 | 4.35 | 0.04 | 0.93% | 4.33 | 4.39 | 5721243 | 249472.64 | 1.57% |
| 2026-03-09 | 4.31 | 4.31 | -0.06 | -1.37% | 4.22 | 4.33 | 8427997 | 359302.44 | 2.32% |
| 2026-03-06 | 4.42 | 4.37 | -0.09 | -2.02% | 4.31 | 4.43 | 9379855 | 408573.69 | 2.58% |
| 2026-03-05 | 4.38 | 4.46 | 0.14 | 3.24% | 4.38 | 4.53 | 10403171 | 466070.22 | 2.86% |
| 2026-03-04 | 4.29 | 4.32 | 0.00 | 0.00% | 4.26 | 4.38 | 6794714 | 294266.22 | 1.87% |
| 2026-03-03 | 4.51 | 4.32 | -0.17 | -3.79% | 4.31 | 4.53 | 9324252 | 409325.84 | 2.57% |
| 2026-03-02 | 4.44 | 4.49 | 0.01 | 0.22% | 4.43 | 4.59 | 10247288 | 462656.56 | 2.82% |
| 2026-02-27 | 4.33 | 4.48 | 0.15 | 3.46% | 4.32 | 4.49 | 10992669 | 486898.19 | 3.02% |
| 2026-02-26 | 4.38 | 4.33 | -0.03 | -0.69% | 4.32 | 4.38 | 4600392 | 199841.69 | 1.27% |
| 2026-02-25 | 4.29 | 4.36 | 0.08 | 1.87% | 4.28 | 4.39 | 6011700 | 260798.41 | 1.65% |
| 2026-02-24 | 4.22 | 4.28 | 0.10 | 2.39% | 4.21 | 4.30 | 5400878 | 230707.30 | 1.49% |
| 2026-02-13 | 4.21 | 4.18 | -0.05 | -1.18% | 4.17 | 4.23 | 5374416 | 225391.41 | 1.48% |
| 2026-02-12 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 5176990 | 219845.17 | 1.42% |
| 2026-02-11 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.34 | 3719746 | 160127.70 | 1.02% |
| 2026-02-10 | 4.34 | 4.32 | -0.03 | -0.69% | 4.27 | 4.35 | 4476845 | 192787.34 | 1.23% |
| 2026-02-09 | 4.41 | 4.35 | -0.02 | -0.46% | 4.33 | 4.42 | 5361544 | 233783.05 | 1.48% |
| 2026-02-06 | 4.38 | 4.37 | -0.04 | -0.91% | 4.34 | 4.42 | 4937934 | 216371.36 | 1.36% |
| 2026-02-05 | 4.37 | 4.41 | 0.02 | 0.46% | 4.34 | 4.41 | 6053282 | 265042.56 | 1.67% |
| 2026-02-04 | 4.30 | 4.39 | 0.08 | 1.86% | 4.29 | 4.42 | 7454418 | 326224.22 | 2.05% |
| 2026-02-03 | 4.30 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 6299312 | 269195.25 | 1.73% |
| 2026-02-02 | 4.32 | 4.24 | -0.13 | -2.97% | 4.23 | 4.37 | 7248654 | 311674.62 | 1.99% |
| 2026-01-30 | 4.43 | 4.37 | -0.08 | -1.80% | 4.25 | 4.45 | 9623973 | 417298.19 | 2.65% |
| 2026-01-29 | 4.52 | 4.45 | -0.08 | -1.77% | 4.41 | 4.54 | 8639901 | 385766.72 | 2.38% |
| 2026-01-28 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.58 | 8123267 | 368244.56 | 2.24% |
| 2026-01-27 | 4.47 | 4.56 | 0.09 | 2.01% | 4.45 | 4.60 | 10984988 | 498191.16 | 3.02% |
| 2026-01-26 | 4.48 | 4.47 | 0.02 | 0.45% | 4.47 | 4.55 | 8984303 | 404943.62 | 2.47% |
| 2026-01-23 | 4.41 | 4.45 | 0.05 | 1.14% | 4.39 | 4.51 | 10667077 | 475878.19 | 2.94% |
| 2026-01-22 | 4.46 | 4.40 | -0.06 | -1.35% | 4.38 | 4.48 | 7855614 | 346438.91 | 2.16% |
| 2026-01-21 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.51 | 7448744 | 332943.72 | 2.05% |
| 2026-01-20 | 4.51 | 4.45 | -0.06 | -1.33% | 4.42 | 4.53 | 7452622 | 331665.78 | 2.05% |
| 2026-01-19 | 4.43 | 4.51 | 0.05 | 1.12% | 4.42 | 4.54 | 7046850 | 317109.78 | 1.94% |
| 2026-01-16 | 4.55 | 4.46 | -0.07 | -1.55% | 4.44 | 4.57 | 8670026 | 387704.66 | 2.39% |
| 2026-01-15 | 4.54 | 4.53 | -0.07 | -1.52% | 4.50 | 4.61 | 8700734 | 395566.41 | 2.39% |
| 2026-01-14 | 4.54 | 4.60 | 0.14 | 3.14% | 4.53 | 4.73 | 17724766 | 819902.50 | 4.88% |
| 2026-01-13 | 4.48 | 4.46 | 0.00 | 0.00% | 4.44 | 4.55 | 9137921 | 409474.03 | 2.51% |
| 2026-01-12 | 4.45 | 4.46 | 0.05 | 1.13% | 4.43 | 4.51 | 8673354 | 388072.16 | 2.39% |
| 2026-01-09 | 4.34 | 4.41 | 0.06 | 1.38% | 4.33 | 4.54 | 10734674 | 476933.06 | 2.92% |
| 2026-01-08 | 4.35 | 4.35 | -0.01 | -0.23% | 4.32 | 4.39 | 6804691 | 296190.38 | 1.85% |
| 2026-01-07 | 4.45 | 4.36 | -0.14 | -3.11% | 4.33 | 4.47 | 12759383 | 558073.94 | 3.48% |
| 2026-01-06 | 4.24 | 4.50 | 0.27 | 6.38% | 4.23 | 4.54 | 21037708 | 930529.56 | 5.73% |
| 2026-01-05 | 4.22 | 4.23 | 0.02 | 0.48% | 4.19 | 4.27 | 8507616 | 359443.28 | 2.32% |
| 2025-12-31 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.27 | 8178798 | 344526.16 | 2.23% |
| 2025-12-30 | 4.12 | 4.17 | 0.04 | 0.97% | 4.11 | 4.20 | 6100018 | 254219.50 | 1.66% |
| 2025-12-29 | 4.05 | 4.13 | 0.09 | 2.23% | 4.04 | 4.20 | 9222854 | 381007.81 | 2.51% |
| 2025-12-26 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 3746385 | 151745.16 | 1.02% |
| 2025-12-25 | 4.05 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 3543810 | 144096.83 | 0.97% |
| 2025-12-24 | 4.03 | 4.06 | 0.02 | 0.50% | 4.00 | 4.07 | 5238622 | 211440.75 | 1.43% |
| 2025-12-23 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 5196734 | 209709.14 | 1.42% |
| 2025-12-22 | 4.09 | 4.04 | -0.05 | -1.22% | 4.03 | 4.10 | 6908224 | 280312.06 | 1.88% |
| 2025-12-19 | 4.12 | 4.09 | -0.02 | -0.49% | 4.09 | 4.13 | 4307934 | 176982.48 | 1.17% |
| 2025-12-18 | 4.15 | 4.11 | -0.06 | -1.44% | 4.07 | 4.16 | 6223880 | 255490.36 | 1.70% |
| 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% |
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。
