| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 4599048 | 181121.34 | 1.25% |
| 2025-08-18 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 3.99 | 6357099 | 252036.86 | 1.73% |
| 2025-08-15 | 3.89 | 3.96 | 0.06 | 1.54% | 3.88 | 3.96 | 5651614 | 221897.98 | 1.54% |
| 2025-08-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.90 | 3.99 | 8580024 | 338188.09 | 2.34% |
| 2025-08-13 | 3.99 | 3.98 | -0.01 | -0.25% | 3.98 | 4.00 | 3870022 | 154381.80 | 1.05% |
| 2025-08-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.02 | 3821962 | 152571.50 | 1.04% |
| 2025-08-11 | 4.01 | 4.01 | 0.01 | 0.25% | 3.99 | 4.03 | 4151972 | 166349.70 | 1.13% |
| 2025-08-08 | 4.03 | 4.00 | -0.03 | -0.74% | 4.00 | 4.04 | 3141822 | 126267.61 | 0.86% |
| 2025-08-07 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 2904686 | 117371.41 | 0.79% |
| 2025-08-06 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.06 | 2438860 | 98687.18 | 0.66% |
| 2025-08-05 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.08 | 3435975 | 139271.89 | 0.94% |
| 2025-08-04 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.04 | 3102282 | 124434.93 | 0.85% |
| 2025-08-01 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 3357154 | 135911.73 | 0.91% |
| 2025-07-31 | 4.08 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 4340048 | 175988.47 | 1.18% |
| 2025-07-30 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.12 | 3178749 | 130170.39 | 0.87% |
| 2025-07-29 | 4.09 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 3425208 | 139893.09 | 0.93% |
| 2025-07-28 | 4.11 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 2530670 | 103691.00 | 0.69% |
| 2025-07-25 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.13 | 2770988 | 113773.86 | 0.75% |
| 2025-07-24 | 4.10 | 4.13 | 0.03 | 0.73% | 4.10 | 4.13 | 3354030 | 138153.22 | 0.91% |
| 2025-07-23 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.14 | 4282164 | 176070.38 | 1.17% |
| 2025-07-22 | 4.06 | 4.11 | 0.04 | 0.98% | 4.04 | 4.11 | 4571962 | 186518.84 | 1.25% |
| 2025-07-21 | 3.99 | 4.07 | 0.08 | 2.01% | 3.98 | 4.10 | 5404258 | 218450.72 | 1.47% |
| 2025-07-18 | 4.04 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 3517360 | 140585.66 | 0.96% |
| 2025-07-17 | 3.95 | 4.04 | 0.09 | 2.28% | 3.94 | 4.04 | 4621116 | 184739.64 | 1.26% |
| 2025-07-16 | 3.97 | 3.95 | -0.02 | -0.50% | 3.94 | 3.98 | 3061838 | 121068.13 | 0.83% |
| 2025-07-15 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.04 | 5226586 | 208441.95 | 1.42% |
| 2025-07-14 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 3538385 | 143445.17 | 0.96% |
| 2025-07-11 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.08 | 4314366 | 174674.94 | 1.18% |
| 2025-07-10 | 3.98 | 4.03 | 0.05 | 1.26% | 3.98 | 4.06 | 5355400 | 215483.88 | 1.46% |
| 2025-07-09 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.02 | 3174590 | 126891.91 | 0.86% |
| 2025-07-08 | 3.96 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 2492129 | 99141.81 | 0.68% |
| 2025-07-07 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 2719031 | 107757.94 | 0.74% |
| 2025-07-04 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 2932953 | 117598.78 | 0.80% |
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。
