| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.26 | 12.26 | -0.02 | -0.16% | 12.19 | 12.39 | 112725 | 13840.30 | 1.86% |
| 2025-10-23 | 12.15 | 12.28 | 0.10 | 0.82% | 11.98 | 12.32 | 121715 | 14794.00 | 2.01% |
| 2025-10-22 | 12.08 | 12.18 | 0.08 | 0.66% | 11.97 | 12.28 | 129493 | 15764.19 | 2.14% |
| 2025-10-21 | 12.04 | 12.10 | 0.05 | 0.41% | 12.01 | 12.15 | 102684 | 12427.33 | 1.70% |
| 2025-10-20 | 12.06 | 12.05 | 0.08 | 0.67% | 11.93 | 12.13 | 98726 | 11869.07 | 1.63% |
| 2025-10-17 | 12.42 | 11.97 | -0.50 | -4.01% | 11.96 | 12.52 | 185705 | 22558.17 | 3.07% |
| 2025-10-16 | 12.64 | 12.47 | -0.22 | -1.73% | 12.43 | 12.65 | 137620 | 17227.61 | 2.28% |
| 2025-10-15 | 12.32 | 12.69 | 0.31 | 2.50% | 12.23 | 12.87 | 237410 | 29927.75 | 3.93% |
| 2025-10-14 | 12.31 | 12.38 | 0.14 | 1.14% | 12.28 | 12.83 | 252177 | 31689.65 | 4.17% |
| 2025-10-13 | 12.01 | 12.24 | -0.33 | -2.63% | 12.00 | 12.27 | 182061 | 22132.62 | 3.01% |
| 2025-10-10 | 12.80 | 12.57 | -0.31 | -2.41% | 12.55 | 12.82 | 172544 | 21824.54 | 2.85% |
| 2025-10-09 | 12.65 | 12.88 | 0.20 | 1.58% | 12.61 | 12.90 | 203644 | 26087.57 | 3.37% |
| 2025-09-30 | 12.63 | 12.68 | 0.03 | 0.24% | 12.57 | 12.92 | 185217 | 23605.57 | 3.06% |
| 2025-09-29 | 12.46 | 12.65 | 0.19 | 1.52% | 12.40 | 12.75 | 186883 | 23587.90 | 3.09% |
| 2025-09-26 | 12.52 | 12.46 | -0.14 | -1.11% | 12.45 | 12.72 | 183482 | 23048.51 | 3.03% |
| 2025-09-25 | 12.76 | 12.60 | -0.24 | -1.87% | 12.56 | 12.88 | 199328 | 25318.34 | 3.30% |
| 2025-09-24 | 12.30 | 12.84 | 0.42 | 3.38% | 12.29 | 12.84 | 233171 | 29403.60 | 3.86% |
| 2025-09-23 | 12.50 | 12.42 | -0.09 | -0.72% | 12.10 | 12.62 | 220079 | 27174.68 | 3.64% |
| 2025-09-22 | 12.70 | 12.51 | -0.18 | -1.42% | 12.40 | 12.74 | 198368 | 24807.41 | 3.28% |
| 2025-09-19 | 12.88 | 12.69 | -0.17 | -1.32% | 12.66 | 12.99 | 216656 | 27745.10 | 3.58% |
| 2025-09-18 | 13.39 | 12.86 | -0.54 | -4.03% | 12.67 | 13.39 | 397428 | 51882.15 | 6.57% |
| 2025-09-17 | 13.16 | 13.40 | 0.19 | 1.44% | 13.08 | 13.48 | 346829 | 46296.15 | 5.74% |
| 2025-09-16 | 13.12 | 13.21 | 0.13 | 0.99% | 12.91 | 13.21 | 297480 | 38953.95 | 4.92% |
| 2025-09-15 | 13.13 | 13.08 | -0.05 | -0.38% | 13.03 | 13.33 | 271436 | 35703.76 | 4.49% |
| 2025-09-12 | 13.35 | 13.13 | -0.40 | -2.96% | 13.05 | 13.43 | 500180 | 66057.08 | 8.27% |
| 2025-09-11 | 13.61 | 13.53 | -0.42 | -3.01% | 13.17 | 13.69 | 589564 | 78948.47 | 9.75% |
| 2025-09-10 | 14.68 | 13.95 | -0.16 | -1.13% | 13.91 | 14.95 | 765870 | 109876.41 | 12.67% |
| 2025-09-09 | 14.05 | 14.11 | -0.20 | -1.40% | 13.75 | 14.20 | 519959 | 72542.67 | 8.60% |
| 2025-09-08 | 13.56 | 14.31 | 0.76 | 5.61% | 13.21 | 14.68 | 842939 | 118313.00 | 13.94% |
| 2025-09-05 | 13.00 | 13.55 | 0.55 | 4.23% | 12.90 | 13.70 | 768489 | 103264.29 | 12.71% |
| 2025-09-04 | 13.20 | 13.00 | -0.30 | -2.26% | 12.80 | 13.62 | 758555 | 100068.91 | 12.55% |
| 2025-09-03 | 12.48 | 13.30 | 0.62 | 4.89% | 12.33 | 13.30 | 993277 | 128097.14 | 16.43% |
| 2025-09-02 | 12.00 | 12.68 | 0.64 | 5.32% | 11.96 | 13.24 | 895977 | 115122.06 | 14.82% |
| 2025-09-01 | 11.90 | 12.04 | 0.13 | 1.09% | 11.80 | 12.04 | 167637 | 19966.12 | 2.77% |
| 2025-08-29 | 11.96 | 11.91 | -0.10 | -0.83% | 11.81 | 12.12 | 166295 | 19907.46 | 2.75% |
| 2025-08-28 | 11.95 | 12.01 | 0.05 | 0.42% | 11.58 | 12.08 | 226266 | 26839.61 | 3.74% |
| 2025-08-27 | 12.25 | 11.96 | -0.29 | -2.37% | 11.95 | 12.39 | 275828 | 33724.86 | 4.56% |
| 2025-08-26 | 12.23 | 12.25 | 0.03 | 0.25% | 12.12 | 12.33 | 242490 | 29753.74 | 4.01% |
| 2025-08-25 | 12.29 | 12.22 | 0.03 | 0.25% | 12.14 | 12.34 | 220674 | 26982.88 | 3.65% |
| 2025-08-22 | 12.16 | 12.19 | 0.03 | 0.25% | 12.11 | 12.28 | 166127 | 20262.53 | 2.75% |
| 2025-08-21 | 12.20 | 12.16 | -0.10 | -0.82% | 12.12 | 12.28 | 177371 | 21630.63 | 2.93% |
| 2025-08-20 | 12.29 | 12.26 | 0.10 | 0.82% | 12.10 | 12.43 | 221318 | 27101.33 | 3.66% |
| 2025-08-19 | 12.17 | 12.16 | -0.01 | -0.08% | 12.09 | 12.22 | 146598 | 17835.25 | 2.42% |
| 2025-08-18 | 12.12 | 12.17 | 0.10 | 0.83% | 12.09 | 12.25 | 228740 | 27839.07 | 3.78% |
| 2025-08-15 | 11.80 | 12.07 | 0.27 | 2.29% | 11.78 | 12.12 | 174269 | 20945.61 | 2.88% |
| 2025-08-14 | 12.07 | 11.80 | -0.26 | -2.16% | 11.78 | 12.10 | 137092 | 16338.72 | 2.27% |
| 2025-08-13 | 12.05 | 12.06 | 0.00 | 0.00% | 11.99 | 12.10 | 135468 | 16311.99 | 2.24% |
| 2025-08-12 | 12.14 | 12.06 | -0.08 | -0.66% | 11.97 | 12.14 | 127305 | 15312.57 | 2.11% |
| 2025-08-11 | 11.83 | 12.14 | 0.30 | 2.53% | 11.81 | 12.27 | 251722 | 30379.13 | 4.16% |
| 2025-08-08 | 11.69 | 11.84 | 0.14 | 1.20% | 11.66 | 12.02 | 141629 | 16811.75 | 2.34% |
| 2025-08-07 | 11.85 | 11.70 | -0.16 | -1.35% | 11.65 | 11.88 | 113968 | 13390.37 | 1.88% |
| 2025-08-06 | 11.83 | 11.86 | 0.09 | 0.76% | 11.75 | 11.90 | 112493 | 13310.17 | 1.86% |
| 2025-08-05 | 11.78 | 11.77 | 0.02 | 0.17% | 11.70 | 11.80 | 82791 | 9719.75 | 1.37% |
| 2025-08-04 | 11.70 | 11.75 | -0.08 | -0.68% | 11.53 | 11.83 | 115260 | 13437.12 | 1.91% |
| 2025-08-01 | 11.55 | 11.83 | 0.31 | 2.69% | 11.55 | 11.98 | 190368 | 22543.49 | 3.15% |
| 2025-07-31 | 11.71 | 11.52 | -0.26 | -2.21% | 11.49 | 11.85 | 125917 | 14639.82 | 2.08% |
| 2025-07-30 | 11.98 | 11.78 | -0.20 | -1.67% | 11.73 | 11.99 | 122653 | 14529.18 | 2.03% |
| 2025-07-29 | 12.00 | 11.98 | -0.06 | -0.50% | 11.85 | 12.09 | 108690 | 12980.88 | 1.80% |
| 2025-07-28 | 12.13 | 12.04 | -0.13 | -1.07% | 11.97 | 12.17 | 113372 | 13640.95 | 1.88% |
| 2025-07-25 | 12.15 | 12.17 | 0.03 | 0.25% | 12.07 | 12.22 | 150152 | 18248.79 | 2.48% |
| 2025-07-24 | 11.94 | 12.14 | 0.20 | 1.68% | 11.92 | 12.17 | 166839 | 20149.22 | 2.76% |
| 2025-07-23 | 12.08 | 11.94 | -0.16 | -1.32% | 11.91 | 12.24 | 163094 | 19690.86 | 2.70% |
| 2025-07-22 | 12.05 | 12.10 | 0.06 | 0.50% | 11.91 | 12.16 | 160004 | 19281.00 | 2.65% |
| 2025-07-21 | 11.89 | 12.04 | 0.13 | 1.09% | 11.86 | 12.04 | 110923 | 13306.67 | 1.83% |
| 2025-07-18 | 11.94 | 11.91 | -0.05 | -0.42% | 11.85 | 12.12 | 111365 | 13318.00 | 1.84% |
| 2025-07-17 | 11.95 | 11.96 | 0.09 | 0.76% | 11.92 | 12.14 | 145058 | 17422.62 | 2.40% |
| 2025-07-16 | 11.93 | 11.87 | -0.12 | -1.00% | 11.81 | 12.00 | 133831 | 15900.96 | 2.21% |
| 2025-07-15 | 12.06 | 11.99 | -0.10 | -0.83% | 11.91 | 12.16 | 143495 | 17245.93 | 2.37% |
| 2025-07-14 | 12.08 | 12.09 | -0.05 | -0.41% | 12.00 | 12.18 | 125542 | 15150.64 | 2.08% |
| 2025-07-11 | 12.20 | 12.14 | -0.09 | -0.74% | 12.01 | 12.29 | 215669 | 26122.84 | 3.57% |
| 2025-07-10 | 12.17 | 12.23 | 0.01 | 0.08% | 12.17 | 12.56 | 314997 | 38861.54 | 5.21% |
| 2025-07-09 | 12.06 | 12.22 | 0.02 | 0.16% | 12.06 | 12.32 | 314202 | 38345.99 | 5.20% |
| 2025-07-08 | 11.50 | 12.20 | 0.70 | 6.09% | 11.49 | 12.64 | 476046 | 57465.92 | 7.87% |
| 2025-07-07 | 11.62 | 11.57 | -0.13 | -1.11% | 11.53 | 11.71 | 112996 | 13097.56 | 1.87% |
| 2025-07-04 | 11.99 | 11.70 | -0.08 | -0.68% | 11.69 | 12.07 | 164718 | 19442.03 | 2.72% |
| 2025-07-03 | 11.75 | 11.78 | -0.04 | -0.34% | 11.66 | 11.86 | 209234 | 24668.43 | 3.46% |
| 2025-07-02 | 11.47 | 11.82 | 0.32 | 2.78% | 11.47 | 11.85 | 260375 | 30388.46 | 4.31% |
| 2025-07-01 | 11.62 | 11.50 | -0.09 | -0.78% | 11.42 | 11.65 | 99523 | 11434.77 | 1.65% |
| 2025-06-30 | 11.57 | 11.59 | 0.15 | 1.31% | 11.49 | 11.64 | 135538 | 15688.25 | 2.24% |
| 2025-06-27 | 11.48 | 11.44 | -0.03 | -0.26% | 11.43 | 11.64 | 141851 | 16309.34 | 2.35% |
京山轻机(000821)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。
