| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.65 | 11.47 | -0.26 | -2.22% | 11.47 | 11.97 | 244283 | 28488.04 | 4.04% |
| 2025-06-25 | 11.60 | 11.73 | 0.08 | 0.69% | 11.48 | 11.77 | 226393 | 26239.87 | 3.74% |
| 2025-06-24 | 11.55 | 11.65 | 0.12 | 1.04% | 11.38 | 11.65 | 228685 | 26399.87 | 3.78% |
| 2025-06-23 | 11.23 | 11.53 | 0.29 | 2.58% | 11.09 | 11.54 | 238058 | 27189.00 | 3.94% |
| 2025-06-20 | 11.26 | 11.24 | -0.10 | -0.88% | 11.23 | 11.65 | 273005 | 31200.49 | 4.52% |
| 2025-06-19 | 10.80 | 11.34 | 0.56 | 5.19% | 10.80 | 11.86 | 409866 | 47026.10 | 6.78% |
| 2025-06-18 | 10.78 | 10.78 | 0.00 | 0.00% | 10.72 | 10.84 | 41496 | 4468.64 | 0.69% |
| 2025-06-17 | 10.73 | 10.78 | 0.05 | 0.47% | 10.68 | 10.80 | 41931 | 4507.63 | 0.69% |
| 2025-06-16 | 10.70 | 10.73 | 0.02 | 0.19% | 10.68 | 10.80 | 39165 | 4207.67 | 0.65% |
| 2025-06-13 | 10.90 | 10.71 | -0.19 | -1.74% | 10.70 | 10.90 | 72236 | 7771.91 | 1.19% |
| 2025-06-12 | 11.00 | 10.90 | -0.11 | -1.00% | 10.88 | 11.00 | 62079 | 6778.23 | 1.03% |
| 2025-06-11 | 10.97 | 11.01 | 0.05 | 0.46% | 10.96 | 11.13 | 76447 | 8459.66 | 1.26% |
| 2025-06-10 | 11.08 | 10.96 | -0.12 | -1.08% | 10.86 | 11.09 | 71175 | 7814.04 | 1.18% |
| 2025-06-09 | 11.04 | 11.08 | 0.04 | 0.36% | 11.00 | 11.09 | 63469 | 7017.37 | 1.05% |
| 2025-06-06 | 11.15 | 11.04 | 0.01 | 0.09% | 10.97 | 11.15 | 75623 | 8340.75 | 1.25% |
| 2025-06-05 | 10.91 | 11.03 | 0.11 | 1.01% | 10.87 | 11.04 | 61574 | 6751.38 | 1.02% |
| 2025-06-04 | 10.91 | 10.92 | 0.01 | 0.09% | 10.90 | 11.00 | 46286 | 5072.10 | 0.77% |
| 2025-06-03 | 10.87 | 10.91 | 0.01 | 0.09% | 10.83 | 10.97 | 36767 | 4015.48 | 0.61% |
| 2025-05-30 | 11.03 | 10.90 | -0.18 | -1.62% | 10.87 | 11.07 | 56073 | 6126.37 | 0.93% |
| 2025-05-29 | 10.93 | 11.08 | 0.15 | 1.37% | 10.93 | 11.09 | 54590 | 6037.91 | 0.90% |
| 2025-05-28 | 10.97 | 10.93 | -0.06 | -0.55% | 10.92 | 11.05 | 39662 | 4348.98 | 0.66% |
| 2025-05-27 | 11.09 | 10.99 | -0.10 | -0.90% | 10.94 | 11.09 | 49917 | 5487.61 | 0.83% |
| 2025-05-26 | 11.05 | 11.09 | 0.04 | 0.36% | 10.95 | 11.10 | 52146 | 5754.71 | 0.86% |
| 2025-05-23 | 11.10 | 11.05 | -0.05 | -0.45% | 11.04 | 11.25 | 69903 | 7788.49 | 1.16% |
| 2025-05-22 | 11.20 | 11.10 | -0.16 | -1.42% | 11.09 | 11.28 | 67424 | 7518.98 | 1.12% |
| 2025-05-21 | 11.24 | 11.26 | 0.03 | 0.27% | 11.18 | 11.30 | 73521 | 8265.87 | 1.22% |
| 2025-05-20 | 11.23 | 11.23 | 0.01 | 0.09% | 11.12 | 11.25 | 62095 | 6954.67 | 1.03% |
| 2025-05-19 | 11.20 | 11.22 | 0.00 | 0.00% | 11.09 | 11.25 | 57706 | 6448.79 | 0.95% |
| 2025-05-16 | 11.16 | 11.22 | 0.04 | 0.36% | 11.13 | 11.32 | 59282 | 6672.27 | 0.98% |
| 2025-05-15 | 11.39 | 11.18 | -0.25 | -2.19% | 11.17 | 11.40 | 89750 | 10080.97 | 1.48% |
| 2025-05-14 | 11.45 | 11.43 | -0.22 | -1.89% | 11.22 | 11.49 | 177190 | 20119.38 | 2.93% |
| 2025-05-13 | 11.45 | 11.65 | 0.33 | 2.92% | 11.36 | 11.95 | 293136 | 34285.73 | 4.85% |
| 2025-05-12 | 11.27 | 11.32 | 0.15 | 1.34% | 11.17 | 11.35 | 91315 | 10289.54 | 1.51% |
| 2025-05-09 | 11.36 | 11.17 | -0.18 | -1.59% | 11.09 | 11.36 | 100336 | 11208.69 | 1.66% |
| 2025-05-08 | 11.02 | 11.35 | 0.25 | 2.25% | 11.01 | 11.42 | 142350 | 16102.96 | 2.35% |
| 2025-05-07 | 11.16 | 11.10 | 0.05 | 0.45% | 11.00 | 11.25 | 102005 | 11324.21 | 1.69% |
| 2025-05-06 | 10.66 | 11.05 | 0.37 | 3.46% | 10.66 | 11.05 | 107672 | 11800.57 | 1.78% |
| 2025-04-30 | 10.48 | 10.68 | 0.16 | 1.52% | 10.48 | 10.78 | 93791 | 10028.04 | 1.55% |
| 2025-04-29 | 10.40 | 10.52 | 0.05 | 0.48% | 10.38 | 10.58 | 76956 | 8090.60 | 1.27% |
| 2025-04-28 | 10.90 | 10.47 | -0.65 | -5.85% | 10.44 | 10.94 | 198292 | 21025.80 | 3.28% |
| 2025-04-25 | 11.20 | 11.12 | -0.07 | -0.63% | 11.11 | 11.25 | 75684 | 8455.53 | 1.25% |
| 2025-04-24 | 11.21 | 11.19 | -0.01 | -0.09% | 11.13 | 11.37 | 91131 | 10231.45 | 1.51% |
| 2025-04-23 | 11.19 | 11.20 | 0.05 | 0.45% | 11.11 | 11.35 | 95002 | 10640.58 | 1.57% |
| 2025-04-22 | 11.11 | 11.15 | 0.01 | 0.09% | 11.04 | 11.22 | 71580 | 7968.65 | 1.18% |
| 2025-04-21 | 11.00 | 11.14 | 0.14 | 1.27% | 10.91 | 11.15 | 48621 | 5390.52 | 0.80% |
| 2025-04-18 | 11.01 | 11.00 | -0.07 | -0.63% | 10.88 | 11.10 | 54673 | 5999.93 | 0.90% |
| 2025-04-17 | 11.06 | 11.07 | 0.01 | 0.09% | 10.98 | 11.20 | 60889 | 6775.15 | 1.01% |
| 2025-04-16 | 11.18 | 11.06 | -0.14 | -1.25% | 10.94 | 11.19 | 61392 | 6799.49 | 1.01% |
| 2025-04-15 | 11.22 | 11.20 | 0.02 | 0.18% | 11.08 | 11.27 | 58404 | 6521.70 | 0.96% |
| 2025-04-14 | 11.28 | 11.18 | 0.11 | 0.99% | 11.12 | 11.32 | 79585 | 8921.75 | 1.31% |
| 2025-04-11 | 10.90 | 11.07 | 0.09 | 0.82% | 10.85 | 11.13 | 80921 | 8930.70 | 1.34% |
| 2025-04-10 | 10.93 | 10.98 | 0.23 | 2.14% | 10.93 | 11.25 | 137890 | 15283.59 | 2.28% |
| 2025-04-09 | 10.41 | 10.75 | 0.22 | 2.09% | 9.76 | 10.80 | 176952 | 18338.96 | 2.92% |
| 2025-04-08 | 10.87 | 10.53 | -0.54 | -4.88% | 10.31 | 11.14 | 213631 | 22617.99 | 3.53% |
| 2025-04-07 | 11.15 | 11.07 | -1.23 | -10.00% | 11.07 | 11.60 | 119713 | 13351.97 | 1.98% |
| 2025-04-03 | 12.26 | 12.30 | -0.14 | -1.13% | 12.20 | 12.49 | 66509 | 8195.37 | 1.10% |
| 2025-04-02 | 12.46 | 12.44 | 0.01 | 0.08% | 12.38 | 12.55 | 56786 | 7081.99 | 0.94% |
| 2025-04-01 | 12.34 | 12.43 | 0.08 | 0.65% | 12.31 | 12.56 | 74318 | 9248.43 | 1.23% |
| 2025-03-31 | 12.55 | 12.35 | -0.32 | -2.53% | 12.23 | 12.58 | 110820 | 13714.96 | 1.83% |
| 2025-03-28 | 12.79 | 12.67 | -0.10 | -0.78% | 12.66 | 12.97 | 83983 | 10747.54 | 1.39% |
| 2025-03-27 | 12.85 | 12.77 | -0.20 | -1.54% | 12.64 | 12.94 | 94148 | 12037.39 | 1.56% |
| 2025-03-26 | 12.78 | 12.97 | 0.19 | 1.49% | 12.66 | 13.14 | 125480 | 16265.59 | 2.07% |
| 2025-03-25 | 12.74 | 12.78 | 0.02 | 0.16% | 12.65 | 12.93 | 90023 | 11514.28 | 1.49% |
| 2025-03-24 | 13.02 | 12.76 | -0.27 | -2.07% | 12.51 | 13.06 | 150328 | 19145.90 | 2.48% |
| 2025-03-21 | 13.20 | 13.03 | -0.25 | -1.88% | 12.99 | 13.35 | 127300 | 16711.04 | 2.10% |
| 2025-03-20 | 13.32 | 13.28 | -0.08 | -0.60% | 13.26 | 13.45 | 96027 | 12812.01 | 1.59% |
| 2025-03-19 | 13.52 | 13.36 | -0.16 | -1.18% | 13.26 | 13.52 | 131014 | 17507.09 | 2.16% |
| 2025-03-18 | 13.49 | 13.52 | 0.06 | 0.45% | 13.39 | 13.62 | 119754 | 16148.83 | 1.98% |
| 2025-03-17 | 13.53 | 13.46 | -0.06 | -0.44% | 13.44 | 13.65 | 119374 | 16140.29 | 1.97% |
| 2025-03-14 | 13.24 | 13.52 | 0.22 | 1.65% | 13.13 | 13.58 | 164851 | 22112.74 | 2.72% |
| 2025-03-13 | 13.68 | 13.30 | -0.40 | -2.92% | 13.18 | 13.74 | 219082 | 29265.31 | 3.62% |
| 2025-03-12 | 13.80 | 13.70 | -0.09 | -0.65% | 13.69 | 13.86 | 149499 | 20583.14 | 2.47% |
| 2025-03-11 | 13.74 | 13.79 | -0.13 | -0.93% | 13.56 | 13.80 | 165403 | 22603.79 | 2.73% |
| 2025-03-10 | 13.76 | 13.92 | 0.24 | 1.75% | 13.74 | 14.07 | 250682 | 34860.03 | 4.14% |
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。
