| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.07 | 5.20 | 0.09 | 1.76% | 5.03 | 5.36 | 1024575 | 53220.88 | 14.32% |
| 2025-12-11 | 5.05 | 5.11 | 0.10 | 2.00% | 5.00 | 5.30 | 858878 | 44203.68 | 12.00% |
| 2025-12-10 | 4.83 | 5.01 | 0.18 | 3.73% | 4.78 | 5.20 | 799619 | 40068.40 | 11.18% |
| 2025-12-09 | 4.81 | 4.83 | 0.04 | 0.84% | 4.77 | 4.91 | 392573 | 18933.98 | 5.49% |
| 2025-12-08 | 4.58 | 4.79 | 0.20 | 4.36% | 4.58 | 4.98 | 588462 | 28182.71 | 8.22% |
| 2025-12-05 | 4.59 | 4.59 | -0.02 | -0.43% | 4.52 | 4.60 | 136026 | 6209.04 | 1.90% |
| 2025-12-04 | 4.54 | 4.61 | 0.07 | 1.54% | 4.46 | 4.63 | 189664 | 8622.58 | 2.65% |
| 2025-12-03 | 4.62 | 4.54 | -0.09 | -1.94% | 4.48 | 4.63 | 179072 | 8122.57 | 2.50% |
| 2025-12-02 | 4.66 | 4.63 | -0.03 | -0.64% | 4.59 | 4.67 | 146001 | 6743.00 | 2.04% |
| 2025-12-01 | 4.69 | 4.66 | -0.01 | -0.21% | 4.64 | 4.77 | 217124 | 10151.83 | 3.03% |
| 2025-11-28 | 4.59 | 4.67 | 0.08 | 1.74% | 4.55 | 4.74 | 286946 | 13310.23 | 4.01% |
| 2025-11-27 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.66 | 105499 | 4850.20 | 1.47% |
| 2025-11-26 | 4.66 | 4.64 | -0.03 | -0.64% | 4.61 | 4.73 | 154003 | 7177.68 | 2.15% |
| 2025-11-25 | 4.63 | 4.67 | 0.03 | 0.65% | 4.58 | 4.71 | 210217 | 9832.67 | 2.94% |
| 2025-11-24 | 4.45 | 4.64 | 0.22 | 4.98% | 4.41 | 4.67 | 298651 | 13671.37 | 4.17% |
| 2025-11-21 | 4.49 | 4.42 | -0.10 | -2.21% | 4.37 | 4.61 | 185487 | 8272.17 | 2.59% |
| 2025-11-20 | 4.59 | 4.52 | -0.08 | -1.74% | 4.48 | 4.61 | 141697 | 6422.00 | 1.98% |
| 2025-11-19 | 4.72 | 4.60 | -0.08 | -1.71% | 4.58 | 4.73 | 166952 | 7711.40 | 2.33% |
| 2025-11-18 | 4.72 | 4.68 | -0.04 | -0.85% | 4.61 | 4.72 | 153332 | 7145.32 | 2.14% |
| 2025-11-17 | 4.65 | 4.72 | 0.07 | 1.51% | 4.63 | 4.72 | 153393 | 7191.10 | 2.14% |
| 2025-11-14 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.69 | 131666 | 6147.44 | 1.84% |
| 2025-11-13 | 4.63 | 4.65 | 0.04 | 0.87% | 4.57 | 4.65 | 106169 | 4916.69 | 1.48% |
| 2025-11-12 | 4.65 | 4.61 | -0.04 | -0.86% | 4.59 | 4.68 | 86996 | 4026.62 | 1.22% |
| 2025-11-11 | 4.64 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 120253 | 5573.38 | 1.68% |
| 2025-11-10 | 4.56 | 4.62 | 0.06 | 1.32% | 4.52 | 4.63 | 138368 | 6357.44 | 1.93% |
| 2025-11-07 | 4.59 | 4.56 | -0.03 | -0.65% | 4.54 | 4.64 | 115400 | 5282.65 | 1.61% |
| 2025-11-06 | 4.72 | 4.59 | -0.13 | -2.75% | 4.59 | 4.72 | 162391 | 7492.23 | 2.27% |
| 2025-11-05 | 4.60 | 4.72 | 0.08 | 1.72% | 4.58 | 4.73 | 191857 | 9013.07 | 2.68% |
| 2025-11-04 | 4.65 | 4.64 | 0.02 | 0.43% | 4.59 | 4.66 | 168077 | 7770.67 | 2.35% |
| 2025-11-03 | 4.49 | 4.62 | 0.13 | 2.90% | 4.49 | 4.62 | 180087 | 8237.93 | 2.52% |
| 2025-10-31 | 4.38 | 4.49 | 0.10 | 2.28% | 4.38 | 4.52 | 160542 | 7187.22 | 2.24% |
| 2025-10-30 | 4.43 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 121091 | 5332.81 | 1.69% |
| 2025-10-29 | 4.51 | 4.45 | -0.05 | -1.11% | 4.42 | 4.51 | 138084 | 6133.87 | 1.93% |
| 2025-10-28 | 4.47 | 4.50 | 0.03 | 0.67% | 4.43 | 4.53 | 146258 | 6578.06 | 2.04% |
| 2025-10-27 | 4.56 | 4.47 | -0.11 | -2.40% | 4.43 | 4.58 | 236889 | 10589.08 | 3.31% |
| 2025-10-24 | 4.64 | 4.58 | -0.04 | -0.87% | 4.56 | 4.65 | 134629 | 6204.60 | 1.88% |
| 2025-10-23 | 4.55 | 4.62 | 0.06 | 1.32% | 4.52 | 4.62 | 147942 | 6774.03 | 2.07% |
| 2025-10-22 | 4.53 | 4.56 | 0.03 | 0.66% | 4.50 | 4.59 | 115919 | 5284.59 | 1.62% |
| 2025-10-21 | 4.41 | 4.53 | 0.12 | 2.72% | 4.39 | 4.54 | 164454 | 7374.66 | 2.30% |
| 2025-10-20 | 4.35 | 4.41 | 0.09 | 2.08% | 4.34 | 4.42 | 101782 | 4460.89 | 1.42% |
| 2025-10-17 | 4.40 | 4.32 | -0.10 | -2.26% | 4.32 | 4.45 | 109144 | 4787.94 | 1.53% |
| 2025-10-16 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.50 | 110562 | 4922.22 | 1.55% |
| 2025-10-15 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.46 | 101792 | 4517.20 | 1.42% |
| 2025-10-14 | 4.51 | 4.47 | -0.05 | -1.11% | 4.43 | 4.59 | 202504 | 9130.50 | 2.83% |
| 2025-10-13 | 4.37 | 4.52 | 0.07 | 1.57% | 4.25 | 4.61 | 251722 | 11207.43 | 3.52% |
| 2025-10-10 | 4.41 | 4.45 | 0.01 | 0.23% | 4.40 | 4.47 | 109455 | 4866.74 | 1.53% |
| 2025-10-09 | 4.56 | 4.44 | -0.12 | -2.63% | 4.43 | 4.57 | 196673 | 8750.01 | 2.75% |
| 2025-09-30 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.57 | 96388 | 4389.27 | 1.35% |
| 2025-09-29 | 4.55 | 4.54 | 0.00 | 0.00% | 4.45 | 4.56 | 122936 | 5553.98 | 1.72% |
| 2025-09-26 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 119508 | 5457.54 | 1.67% |
| 2025-09-25 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.65 | 126310 | 5827.98 | 1.77% |
| 2025-09-24 | 4.55 | 4.64 | 0.06 | 1.31% | 4.51 | 4.65 | 126378 | 5837.67 | 1.77% |
| 2025-09-23 | 4.66 | 4.58 | -0.10 | -2.14% | 4.48 | 4.68 | 208332 | 9480.93 | 2.91% |
| 2025-09-22 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.82 | 219737 | 10306.67 | 3.07% |
| 2025-09-19 | 4.80 | 4.81 | -0.01 | -0.21% | 4.71 | 4.87 | 246368 | 11787.96 | 3.44% |
| 2025-09-18 | 4.97 | 4.82 | -0.13 | -2.63% | 4.76 | 4.98 | 320034 | 15580.29 | 4.47% |
| 2025-09-17 | 5.03 | 4.95 | -0.10 | -1.98% | 4.93 | 5.06 | 317120 | 15713.91 | 4.43% |
| 2025-09-16 | 5.07 | 5.05 | -0.03 | -0.59% | 5.00 | 5.08 | 323025 | 16260.41 | 4.51% |
| 2025-09-15 | 5.11 | 5.08 | -0.03 | -0.59% | 4.99 | 5.14 | 484206 | 24518.20 | 6.77% |
| 2025-09-12 | 4.92 | 5.11 | 0.19 | 3.86% | 4.90 | 5.18 | 716953 | 36024.52 | 10.02% |
| 2025-09-11 | 4.98 | 4.92 | -0.07 | -1.40% | 4.81 | 4.98 | 382388 | 18646.22 | 5.34% |
| 2025-09-10 | 4.81 | 4.99 | 0.18 | 3.74% | 4.78 | 5.00 | 639975 | 31729.28 | 8.94% |
| 2025-09-09 | 4.81 | 4.81 | 0.00 | 0.00% | 4.77 | 4.84 | 185445 | 8915.95 | 2.59% |
| 2025-09-08 | 4.72 | 4.81 | 0.09 | 1.91% | 4.69 | 4.83 | 226456 | 10848.81 | 3.17% |
| 2025-09-05 | 4.63 | 4.72 | 0.09 | 1.94% | 4.58 | 4.72 | 187422 | 8752.78 | 2.62% |
| 2025-09-04 | 4.62 | 4.63 | 0.00 | 0.00% | 4.58 | 4.68 | 173352 | 8029.66 | 2.42% |
| 2025-09-03 | 4.73 | 4.63 | -0.10 | -2.11% | 4.61 | 4.79 | 172467 | 8095.28 | 2.41% |
| 2025-09-02 | 4.81 | 4.73 | -0.08 | -1.66% | 4.68 | 4.81 | 196291 | 9271.21 | 2.74% |
| 2025-09-01 | 4.73 | 4.81 | 0.08 | 1.69% | 4.70 | 4.82 | 205892 | 9834.81 | 2.88% |
| 2025-08-29 | 4.73 | 4.73 | -0.03 | -0.63% | 4.71 | 4.79 | 162600 | 7708.65 | 2.27% |
| 2025-08-28 | 4.80 | 4.76 | -0.07 | -1.45% | 4.61 | 4.85 | 348561 | 16525.47 | 4.87% |
| 2025-08-27 | 4.97 | 4.83 | -0.14 | -2.82% | 4.83 | 4.99 | 387561 | 19019.65 | 5.42% |
| 2025-08-26 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 5.00 | 289271 | 14380.72 | 4.04% |
| 2025-08-25 | 4.95 | 4.95 | 0.00 | 0.00% | 4.91 | 4.96 | 305278 | 15080.69 | 4.27% |
| 2025-08-22 | 4.99 | 4.95 | -0.04 | -0.80% | 4.93 | 5.00 | 223790 | 11068.52 | 3.13% |
| 2025-08-21 | 4.97 | 4.99 | 0.01 | 0.20% | 4.95 | 5.02 | 305142 | 15206.86 | 4.26% |
| 2025-08-20 | 4.94 | 4.98 | 0.01 | 0.20% | 4.92 | 4.98 | 248678 | 12300.21 | 3.48% |
| 2025-08-19 | 5.00 | 4.97 | 0.00 | 0.00% | 4.91 | 5.01 | 374997 | 18542.59 | 5.24% |
| 2025-08-18 | 4.86 | 4.97 | 0.11 | 2.26% | 4.86 | 5.02 | 448903 | 22278.35 | 6.27% |
| 2025-08-15 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 299858 | 14540.30 | 4.19% |
北京文化(000802)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。
