| 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 | 3.90 | 3.98 | 0.08 | 2.05% | 3.89 | 3.99 | 82907 | 3273.30 | 1.16% |
| 2026-03-24 | 3.85 | 3.90 | 0.10 | 2.63% | 3.77 | 3.90 | 112236 | 4320.32 | 1.57% |
| 2026-03-23 | 3.87 | 3.80 | -0.13 | -3.31% | 3.78 | 3.89 | 139367 | 5334.55 | 1.95% |
| 2026-03-20 | 4.02 | 3.93 | -0.08 | -2.00% | 3.93 | 4.04 | 117018 | 4643.42 | 1.64% |
| 2026-03-19 | 4.07 | 4.01 | -0.10 | -2.43% | 4.01 | 4.09 | 114913 | 4644.38 | 1.61% |
| 2026-03-18 | 4.14 | 4.11 | -0.03 | -0.72% | 4.05 | 4.16 | 133313 | 5458.19 | 1.86% |
| 2026-03-17 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 116612 | 4868.95 | 1.63% |
| 2026-03-16 | 4.17 | 4.16 | 0.00 | 0.00% | 4.13 | 4.17 | 80276 | 3331.13 | 1.12% |
| 2026-03-13 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 104485 | 4356.75 | 1.46% |
| 2026-03-12 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.23 | 105842 | 4426.96 | 1.48% |
| 2026-03-11 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.24 | 94253 | 3967.87 | 1.32% |
| 2026-03-10 | 4.24 | 4.24 | 0.03 | 0.71% | 4.21 | 4.25 | 84023 | 3555.00 | 1.17% |
| 2026-03-09 | 4.23 | 4.21 | -0.04 | -0.94% | 4.15 | 4.24 | 98151 | 4111.86 | 1.37% |
| 2026-03-06 | 4.18 | 4.25 | 0.05 | 1.19% | 4.15 | 4.26 | 96747 | 4082.15 | 1.35% |
| 2026-03-05 | 4.20 | 4.20 | 0.05 | 1.20% | 4.16 | 4.23 | 107773 | 4519.59 | 1.51% |
| 2026-03-04 | 4.11 | 4.15 | -0.01 | -0.24% | 4.09 | 4.17 | 134923 | 5571.37 | 1.89% |
| 2026-03-03 | 4.29 | 4.16 | -0.13 | -3.03% | 4.16 | 4.31 | 198803 | 8413.03 | 2.78% |
| 2026-03-02 | 4.40 | 4.29 | -0.16 | -3.60% | 4.26 | 4.40 | 236041 | 10186.30 | 3.30% |
| 2026-02-27 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 158595 | 7034.20 | 2.22% |
| 2026-02-26 | 4.49 | 4.43 | -0.07 | -1.56% | 4.41 | 4.50 | 255706 | 11348.72 | 3.57% |
| 2026-02-25 | 4.53 | 4.50 | 0.00 | 0.00% | 4.48 | 4.54 | 288140 | 12979.73 | 4.03% |
| 2026-02-24 | 4.66 | 4.50 | -0.20 | -4.26% | 4.49 | 4.66 | 412476 | 18656.98 | 5.77% |
| 2026-02-13 | 4.74 | 4.70 | -0.10 | -2.08% | 4.70 | 4.83 | 300501 | 14272.63 | 4.20% |
| 2026-02-12 | 4.81 | 4.80 | -0.07 | -1.44% | 4.63 | 4.85 | 500667 | 23720.79 | 7.00% |
| 2026-02-11 | 5.03 | 4.87 | -0.39 | -7.41% | 4.80 | 5.03 | 779177 | 38037.82 | 10.89% |
| 2026-02-10 | 4.90 | 5.26 | 0.34 | 6.91% | 4.86 | 5.34 | 1109425 | 56982.89 | 15.51% |
| 2026-02-09 | 4.74 | 4.92 | 0.26 | 5.58% | 4.72 | 4.92 | 547644 | 26460.90 | 7.65% |
| 2026-02-06 | 4.70 | 4.66 | -0.06 | -1.27% | 4.58 | 4.71 | 246172 | 11449.08 | 3.44% |
| 2026-02-05 | 4.61 | 4.72 | 0.10 | 2.16% | 4.59 | 4.78 | 386185 | 18245.38 | 5.40% |
| 2026-02-04 | 4.59 | 4.62 | 0.02 | 0.43% | 4.54 | 4.62 | 193959 | 8875.37 | 2.71% |
| 2026-02-03 | 4.60 | 4.60 | 0.09 | 2.00% | 4.54 | 4.65 | 231683 | 10638.83 | 3.24% |
| 2026-02-02 | 4.40 | 4.51 | -0.02 | -0.44% | 4.38 | 4.67 | 307410 | 14075.91 | 4.30% |
| 2026-01-30 | 4.53 | 4.53 | -0.02 | -0.44% | 4.49 | 4.61 | 214809 | 9789.39 | 3.00% |
| 2026-01-29 | 4.49 | 4.55 | 0.06 | 1.34% | 4.43 | 4.59 | 203133 | 9204.97 | 2.84% |
| 2026-01-28 | 4.51 | 4.49 | -0.05 | -1.10% | 4.47 | 4.55 | 142686 | 6424.45 | 1.99% |
| 2026-01-27 | 4.58 | 4.54 | -0.06 | -1.30% | 4.47 | 4.61 | 182155 | 8235.89 | 2.55% |
| 2026-01-26 | 4.65 | 4.60 | -0.06 | -1.29% | 4.53 | 4.66 | 228723 | 10480.03 | 3.20% |
| 2026-01-23 | 4.65 | 4.66 | 0.01 | 0.22% | 4.62 | 4.67 | 185001 | 8604.74 | 2.59% |
| 2026-01-22 | 4.58 | 4.65 | 0.07 | 1.53% | 4.57 | 4.65 | 177735 | 8216.16 | 2.48% |
| 2026-01-21 | 4.55 | 4.58 | -0.01 | -0.22% | 4.51 | 4.59 | 152315 | 6945.65 | 2.13% |
| 2026-01-20 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.70 | 199116 | 9132.64 | 2.78% |
| 2026-01-19 | 4.57 | 4.58 | 0.01 | 0.22% | 4.52 | 4.59 | 203413 | 9279.00 | 2.84% |
| 2026-01-16 | 4.70 | 4.57 | -0.13 | -2.77% | 4.55 | 4.72 | 290749 | 13353.80 | 4.06% |
| 2026-01-15 | 4.80 | 4.70 | -0.15 | -3.09% | 4.67 | 4.82 | 274927 | 12974.07 | 3.84% |
| 2026-01-14 | 4.76 | 4.85 | 0.09 | 1.89% | 4.73 | 4.95 | 474281 | 22935.32 | 6.63% |
| 2026-01-13 | 4.81 | 4.76 | -0.05 | -1.04% | 4.70 | 4.88 | 438811 | 21033.89 | 6.13% |
| 2026-01-12 | 4.63 | 4.81 | 0.21 | 4.57% | 4.63 | 4.84 | 571065 | 27190.14 | 7.98% |
| 2026-01-09 | 4.55 | 4.60 | 0.04 | 0.88% | 4.54 | 4.60 | 275689 | 12590.36 | 3.85% |
| 2026-01-08 | 4.53 | 4.56 | 0.02 | 0.44% | 4.50 | 4.57 | 243096 | 11050.00 | 3.40% |
| 2026-01-07 | 4.54 | 4.54 | -0.02 | -0.44% | 4.50 | 4.55 | 257088 | 11626.40 | 3.59% |
| 2026-01-06 | 4.52 | 4.56 | 0.03 | 0.66% | 4.50 | 4.57 | 294429 | 13368.88 | 4.12% |
| 2026-01-05 | 4.46 | 4.53 | -0.02 | -0.44% | 4.42 | 4.53 | 373995 | 16743.39 | 5.23% |
| 2025-12-31 | 4.61 | 4.55 | -0.08 | -1.73% | 4.51 | 4.65 | 368186 | 16792.16 | 5.15% |
| 2025-12-30 | 4.66 | 4.63 | -0.05 | -1.07% | 4.56 | 4.72 | 431904 | 20083.57 | 6.04% |
| 2025-12-29 | 4.90 | 4.68 | -0.24 | -4.88% | 4.65 | 4.92 | 624611 | 29559.30 | 8.73% |
| 2025-12-26 | 5.03 | 4.92 | -0.09 | -1.80% | 4.87 | 5.05 | 514798 | 25408.91 | 7.20% |
| 2025-12-25 | 5.13 | 5.01 | -0.22 | -4.21% | 4.97 | 5.21 | 776159 | 39207.43 | 10.85% |
| 2025-12-24 | 4.81 | 5.23 | 0.48 | 10.11% | 4.75 | 5.23 | 608979 | 30556.91 | 8.51% |
| 2025-12-23 | 5.09 | 4.75 | -0.32 | -6.31% | 4.75 | 5.09 | 586954 | 28385.71 | 8.20% |
| 2025-12-22 | 5.25 | 5.07 | -0.15 | -2.87% | 5.03 | 5.31 | 485971 | 24855.96 | 6.79% |
| 2025-12-19 | 5.25 | 5.22 | -0.11 | -2.06% | 5.02 | 5.29 | 619333 | 32057.71 | 8.66% |
| 2025-12-18 | 5.21 | 5.33 | 0.13 | 2.50% | 5.20 | 5.50 | 769408 | 41316.48 | 10.75% |
| 2025-12-17 | 5.22 | 5.20 | -0.04 | -0.76% | 5.09 | 5.43 | 618311 | 32278.66 | 8.64% |
| 2025-12-16 | 5.41 | 5.24 | -0.42 | -7.42% | 5.09 | 5.53 | 1086841 | 57198.68 | 15.19% |
| 2025-12-15 | 5.35 | 5.66 | 0.46 | 8.85% | 5.26 | 5.72 | 1346649 | 74817.60 | 18.82% |
| 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% |
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。
