| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.51 | 4.58 | 0.07 | 1.55% | 4.47 | 4.59 | 146369 | 6657.41 | 2.05% |
| 2025-05-19 | 4.38 | 4.51 | 0.13 | 2.97% | 4.37 | 4.54 | 170978 | 7659.41 | 2.39% |
| 2025-05-16 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.42 | 84622 | 3717.28 | 1.18% |
| 2025-05-15 | 4.40 | 4.36 | -0.05 | -1.13% | 4.35 | 4.41 | 66036 | 2888.81 | 0.92% |
| 2025-05-14 | 4.36 | 4.41 | 0.03 | 0.68% | 4.34 | 4.42 | 93052 | 4071.83 | 1.30% |
| 2025-05-13 | 4.44 | 4.38 | -0.02 | -0.45% | 4.36 | 4.47 | 101715 | 4489.09 | 1.42% |
| 2025-05-12 | 4.40 | 4.40 | 0.03 | 0.69% | 4.33 | 4.41 | 91149 | 3987.97 | 1.27% |
| 2025-05-09 | 4.48 | 4.37 | -0.11 | -2.46% | 4.37 | 4.50 | 125431 | 5514.45 | 1.75% |
| 2025-05-08 | 4.34 | 4.48 | 0.13 | 2.99% | 4.33 | 4.50 | 201981 | 8974.42 | 2.82% |
| 2025-05-07 | 4.42 | 4.35 | -0.03 | -0.68% | 4.31 | 4.44 | 125501 | 5468.16 | 1.75% |
| 2025-05-06 | 4.32 | 4.38 | 0.13 | 3.06% | 4.27 | 4.38 | 131569 | 5701.19 | 1.84% |
| 2025-04-30 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.27 | 88164 | 3753.07 | 1.23% |
| 2025-04-29 | 4.13 | 4.23 | 0.09 | 2.17% | 4.12 | 4.26 | 122629 | 5181.73 | 1.71% |
| 2025-04-28 | 4.21 | 4.14 | -0.06 | -1.43% | 4.13 | 4.23 | 76864 | 3197.34 | 1.07% |
| 2025-04-25 | 4.16 | 4.20 | 0.04 | 0.96% | 4.16 | 4.24 | 93850 | 3949.92 | 1.31% |
| 2025-04-24 | 4.23 | 4.16 | -0.08 | -1.89% | 4.12 | 4.24 | 108348 | 4518.38 | 1.51% |
| 2025-04-23 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.33 | 123147 | 5256.60 | 1.72% |
| 2025-04-22 | 4.28 | 4.28 | -0.03 | -0.70% | 4.23 | 4.35 | 130846 | 5587.70 | 1.83% |
| 2025-04-21 | 4.20 | 4.31 | 0.11 | 2.62% | 4.16 | 4.32 | 168486 | 7211.37 | 2.35% |
| 2025-04-18 | 4.27 | 4.20 | -0.07 | -1.64% | 4.16 | 4.29 | 120661 | 5083.69 | 1.69% |
| 2025-04-17 | 4.24 | 4.27 | -0.01 | -0.23% | 4.22 | 4.39 | 137035 | 5878.86 | 1.92% |
| 2025-04-16 | 4.40 | 4.28 | -0.12 | -2.73% | 4.23 | 4.40 | 186786 | 8030.80 | 2.61% |
| 2025-04-15 | 4.52 | 4.40 | -0.12 | -2.65% | 4.39 | 4.56 | 211801 | 9412.10 | 2.96% |
| 2025-04-14 | 4.54 | 4.52 | -0.12 | -2.59% | 4.50 | 4.62 | 426061 | 19416.54 | 5.96% |
| 2025-04-11 | 4.44 | 4.64 | 0.30 | 6.91% | 4.44 | 4.77 | 563940 | 26510.13 | 7.88% |
| 2025-04-10 | 4.27 | 4.34 | 0.12 | 2.84% | 4.25 | 4.41 | 205426 | 8914.69 | 2.87% |
| 2025-04-09 | 4.01 | 4.22 | 0.11 | 2.68% | 3.76 | 4.23 | 208568 | 8436.17 | 2.92% |
| 2025-04-08 | 4.05 | 4.11 | -0.06 | -1.44% | 3.89 | 4.15 | 176841 | 7157.83 | 2.47% |
| 2025-04-07 | 4.46 | 4.17 | -0.46 | -9.94% | 4.17 | 4.46 | 171707 | 7224.64 | 2.40% |
| 2025-04-03 | 4.60 | 4.63 | 0.02 | 0.43% | 4.57 | 4.66 | 95858 | 4429.95 | 1.34% |
| 2025-04-02 | 4.65 | 4.61 | -0.05 | -1.07% | 4.61 | 4.70 | 86690 | 4027.37 | 1.21% |
| 2025-04-01 | 4.65 | 4.66 | 0.01 | 0.22% | 4.62 | 4.71 | 108907 | 5080.73 | 1.52% |
| 2025-03-31 | 4.80 | 4.65 | -0.19 | -3.93% | 4.60 | 4.80 | 169626 | 7896.05 | 2.37% |
| 2025-03-28 | 4.78 | 4.84 | 0.05 | 1.04% | 4.70 | 4.85 | 180131 | 8629.56 | 2.52% |
| 2025-03-27 | 4.81 | 4.79 | -0.05 | -1.03% | 4.77 | 4.85 | 89357 | 4285.74 | 1.25% |
| 2025-03-26 | 4.78 | 4.84 | 0.04 | 0.83% | 4.78 | 4.85 | 86792 | 4190.12 | 1.21% |
| 2025-03-25 | 4.80 | 4.80 | -0.02 | -0.41% | 4.74 | 4.82 | 111125 | 5311.76 | 1.55% |
| 2025-03-24 | 4.94 | 4.82 | -0.13 | -2.63% | 4.73 | 4.96 | 200956 | 9681.23 | 2.81% |
| 2025-03-21 | 5.02 | 4.95 | -0.09 | -1.79% | 4.91 | 5.05 | 178521 | 8876.98 | 2.50% |
| 2025-03-20 | 5.05 | 5.04 | -0.03 | -0.59% | 5.04 | 5.09 | 124912 | 6319.45 | 1.75% |
| 2025-03-19 | 5.15 | 5.07 | -0.09 | -1.74% | 5.05 | 5.16 | 145927 | 7436.63 | 2.04% |
| 2025-03-18 | 5.25 | 5.16 | -0.08 | -1.53% | 5.15 | 5.26 | 177726 | 9186.52 | 2.48% |
| 2025-03-17 | 5.23 | 5.24 | 0.04 | 0.77% | 5.15 | 5.29 | 241819 | 12610.80 | 3.38% |
| 2025-03-14 | 5.09 | 5.20 | 0.12 | 2.36% | 5.08 | 5.24 | 245301 | 12694.92 | 3.43% |
| 2025-03-13 | 5.12 | 5.08 | -0.06 | -1.17% | 5.01 | 5.14 | 168441 | 8546.43 | 2.35% |
| 2025-03-12 | 5.05 | 5.14 | 0.09 | 1.78% | 5.05 | 5.17 | 222060 | 11387.98 | 3.10% |
| 2025-03-11 | 4.99 | 5.05 | 0.01 | 0.20% | 4.95 | 5.08 | 108232 | 5438.00 | 1.51% |
| 2025-03-10 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.05 | 106255 | 5338.52 | 1.49% |
| 2025-03-07 | 5.07 | 5.02 | -0.08 | -1.57% | 5.00 | 5.10 | 150768 | 7602.83 | 2.11% |
| 2025-03-06 | 5.02 | 5.10 | 0.10 | 2.00% | 4.99 | 5.12 | 197941 | 10024.52 | 2.77% |
| 2025-03-05 | 5.04 | 5.00 | -0.06 | -1.19% | 4.92 | 5.06 | 165396 | 8217.17 | 2.31% |
| 2025-03-04 | 4.93 | 5.06 | 0.10 | 2.02% | 4.89 | 5.08 | 217298 | 10781.31 | 3.04% |
| 2025-03-03 | 5.01 | 4.96 | -0.08 | -1.59% | 4.92 | 5.06 | 222604 | 11110.54 | 3.11% |
| 2025-02-28 | 5.19 | 5.04 | -0.18 | -3.45% | 5.03 | 5.19 | 228727 | 11672.89 | 3.20% |
| 2025-02-27 | 5.23 | 5.22 | -0.02 | -0.38% | 5.19 | 5.27 | 182852 | 9565.03 | 2.56% |
| 2025-02-26 | 5.22 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 157481 | 8227.37 | 2.20% |
| 2025-02-25 | 5.30 | 5.22 | -0.12 | -2.25% | 5.20 | 5.30 | 221373 | 11594.99 | 3.09% |
| 2025-02-24 | 5.35 | 5.34 | -0.02 | -0.37% | 5.30 | 5.38 | 178084 | 9513.22 | 2.49% |
| 2025-02-21 | 5.37 | 5.36 | -0.02 | -0.37% | 5.31 | 5.40 | 192232 | 10294.04 | 2.69% |
| 2025-02-20 | 5.37 | 5.38 | -0.02 | -0.37% | 5.32 | 5.40 | 188476 | 10083.52 | 2.63% |
| 2025-02-19 | 5.31 | 5.40 | 0.04 | 0.75% | 5.30 | 5.41 | 213217 | 11472.19 | 2.98% |
| 2025-02-18 | 5.71 | 5.36 | -0.36 | -6.29% | 5.31 | 5.71 | 435245 | 23954.66 | 6.08% |
| 2025-02-17 | 5.84 | 5.72 | -0.17 | -2.89% | 5.69 | 5.87 | 438072 | 25113.41 | 6.12% |
| 2025-02-14 | 6.02 | 5.89 | -0.26 | -4.23% | 5.84 | 6.02 | 541524 | 31973.46 | 7.57% |
| 2025-02-13 | 5.88 | 6.15 | 0.22 | 3.71% | 5.85 | 6.33 | 853194 | 51913.04 | 11.93% |
| 2025-02-12 | 5.75 | 5.93 | 0.15 | 2.60% | 5.73 | 6.00 | 562339 | 33202.39 | 7.86% |
| 2025-02-11 | 5.89 | 5.78 | -0.15 | -2.53% | 5.72 | 5.91 | 389006 | 22512.61 | 5.44% |
| 2025-02-10 | 5.82 | 5.93 | 0.08 | 1.37% | 5.77 | 5.93 | 474807 | 27754.27 | 6.64% |
| 2025-02-07 | 5.66 | 5.85 | -0.06 | -1.02% | 5.59 | 5.85 | 560117 | 32309.15 | 7.83% |
| 2025-02-06 | 5.67 | 5.91 | -0.39 | -6.19% | 5.67 | 6.04 | 747793 | 43100.53 | 10.45% |
| 2025-02-05 | 6.30 | 6.30 | -0.70 | -10.00% | 6.30 | 6.30 | 62676 | 3948.59 | 0.88% |
| 2025-01-27 | 6.66 | 7.00 | 0.64 | 10.06% | 6.66 | 7.00 | 502120 | 34731.48 | 7.02% |
| 2025-01-24 | 6.31 | 6.36 | -0.10 | -1.55% | 6.14 | 6.52 | 280125 | 17723.62 | 3.92% |
| 2025-01-23 | 6.93 | 6.46 | -0.45 | -6.51% | 6.40 | 7.00 | 316546 | 21159.60 | 4.42% |
| 2025-01-22 | 6.91 | 6.91 | -0.15 | -2.12% | 6.85 | 7.07 | 170902 | 11858.68 | 2.39% |
| 2025-01-21 | 6.87 | 7.06 | 0.18 | 2.62% | 6.79 | 7.25 | 245278 | 17192.04 | 3.43% |
| 2025-01-20 | 6.99 | 6.88 | 0.09 | 1.33% | 6.85 | 7.25 | 303298 | 21382.23 | 4.24% |
| 2025-01-17 | 6.66 | 6.79 | 0.08 | 1.19% | 6.55 | 6.90 | 171579 | 11565.69 | 2.40% |
| 2025-01-16 | 6.77 | 6.71 | 0.00 | 0.00% | 6.66 | 6.93 | 148335 | 10059.44 | 2.07% |
| 2025-01-15 | 6.88 | 6.71 | -0.19 | -2.75% | 6.63 | 6.97 | 176174 | 11958.99 | 2.46% |
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。
