| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 13.69 | 13.68 | -0.09 | -0.65% | 13.45 | 13.83 | 208660 | 28395.62 | 3.45% |
| 2025-03-06 | 13.80 | 13.77 | -0.01 | -0.07% | 13.67 | 13.88 | 230188 | 31737.91 | 3.80% |
| 2025-03-05 | 13.90 | 13.78 | -0.14 | -1.01% | 13.54 | 13.90 | 209707 | 28728.66 | 3.46% |
| 2025-03-04 | 13.68 | 13.92 | 0.11 | 0.80% | 13.52 | 14.06 | 217396 | 30052.76 | 3.59% |
| 2025-03-03 | 13.64 | 13.81 | 0.18 | 1.32% | 13.64 | 14.07 | 291486 | 40496.01 | 4.82% |
| 2025-02-28 | 14.25 | 13.63 | -0.76 | -5.28% | 13.57 | 14.25 | 299574 | 41610.65 | 4.95% |
| 2025-02-27 | 14.25 | 14.39 | 0.06 | 0.42% | 13.95 | 14.47 | 400907 | 56962.08 | 6.62% |
| 2025-02-26 | 13.70 | 14.33 | 0.57 | 4.14% | 13.70 | 14.35 | 470975 | 66236.02 | 7.78% |
| 2025-02-25 | 13.58 | 13.76 | 0.10 | 0.73% | 13.46 | 13.94 | 359692 | 49576.92 | 5.94% |
| 2025-02-24 | 13.73 | 13.66 | -0.23 | -1.66% | 13.52 | 13.79 | 354883 | 48375.93 | 5.86% |
| 2025-02-21 | 13.11 | 13.89 | 0.77 | 5.87% | 13.05 | 13.95 | 605066 | 82901.18 | 10.00% |
| 2025-02-20 | 13.16 | 13.12 | -0.04 | -0.30% | 12.91 | 13.16 | 188222 | 24545.54 | 3.11% |
| 2025-02-19 | 12.63 | 13.16 | 0.44 | 3.46% | 12.61 | 13.16 | 266765 | 34648.18 | 4.41% |
| 2025-02-18 | 12.82 | 12.72 | -0.10 | -0.78% | 12.63 | 13.10 | 252794 | 32666.07 | 4.18% |
| 2025-02-17 | 12.84 | 12.82 | 0.04 | 0.31% | 12.70 | 13.01 | 132284 | 16955.41 | 2.19% |
| 2025-02-14 | 12.73 | 12.78 | 0.00 | 0.00% | 12.69 | 12.92 | 107600 | 13783.65 | 1.78% |
| 2025-02-13 | 13.00 | 12.78 | -0.28 | -2.14% | 12.76 | 13.08 | 143241 | 18472.93 | 2.37% |
| 2025-02-12 | 12.93 | 13.06 | 0.12 | 0.93% | 12.87 | 13.09 | 166021 | 21564.42 | 2.74% |
| 2025-02-11 | 12.88 | 12.94 | 0.07 | 0.54% | 12.69 | 13.04 | 177338 | 22769.89 | 2.93% |
| 2025-02-10 | 12.99 | 12.87 | -0.09 | -0.69% | 12.76 | 13.00 | 166850 | 21455.42 | 2.76% |
| 2025-02-07 | 12.67 | 12.96 | 0.31 | 2.45% | 12.66 | 13.07 | 256844 | 33262.72 | 4.24% |
| 2025-02-06 | 12.18 | 12.65 | 0.42 | 3.43% | 12.12 | 12.68 | 171097 | 21359.80 | 2.83% |
| 2025-02-05 | 12.18 | 12.23 | 0.12 | 0.99% | 12.08 | 12.40 | 93344 | 11453.50 | 1.54% |
| 2025-01-27 | 12.42 | 12.11 | -0.31 | -2.50% | 12.11 | 12.53 | 89452 | 10981.47 | 1.48% |
| 2025-01-24 | 12.14 | 12.42 | 0.26 | 2.14% | 12.10 | 12.43 | 123098 | 15178.78 | 2.03% |
| 2025-01-23 | 12.45 | 12.16 | -0.18 | -1.46% | 12.16 | 12.55 | 130848 | 16198.68 | 2.16% |
| 2025-01-22 | 12.39 | 12.34 | -0.15 | -1.20% | 12.27 | 12.45 | 75013 | 9253.19 | 1.24% |
| 2025-01-21 | 12.58 | 12.49 | -0.05 | -0.40% | 12.33 | 12.63 | 77671 | 9651.45 | 1.28% |
| 2025-01-20 | 12.65 | 12.54 | 0.02 | 0.16% | 12.47 | 12.80 | 106488 | 13396.04 | 1.76% |
| 2025-01-17 | 12.42 | 12.52 | 0.03 | 0.24% | 12.33 | 12.62 | 88478 | 11046.35 | 1.46% |
| 2025-01-16 | 12.42 | 12.49 | 0.03 | 0.24% | 12.37 | 12.77 | 141834 | 17822.92 | 2.34% |
| 2025-01-15 | 12.32 | 12.46 | 0.12 | 0.97% | 12.22 | 12.73 | 196105 | 24443.43 | 3.24% |
| 2025-01-14 | 11.73 | 12.34 | 0.61 | 5.20% | 11.67 | 12.35 | 155366 | 18786.24 | 2.57% |
| 2025-01-13 | 11.54 | 11.73 | 0.07 | 0.60% | 11.49 | 11.85 | 83714 | 9771.94 | 1.38% |
| 2025-01-10 | 12.00 | 11.66 | -0.36 | -3.00% | 11.65 | 12.11 | 88511 | 10519.73 | 1.46% |
| 2025-01-09 | 11.76 | 12.02 | 0.14 | 1.18% | 11.76 | 12.13 | 96999 | 11661.21 | 1.60% |
| 2025-01-08 | 11.97 | 11.88 | -0.07 | -0.59% | 11.53 | 11.97 | 110694 | 13027.88 | 1.83% |
| 2025-01-07 | 11.86 | 11.95 | 0.09 | 0.76% | 11.76 | 11.97 | 82522 | 9804.22 | 1.36% |
| 2025-01-06 | 11.70 | 11.86 | 0.16 | 1.37% | 11.57 | 11.98 | 102385 | 12083.96 | 1.69% |
| 2025-01-03 | 12.09 | 11.70 | -0.40 | -3.31% | 11.68 | 12.19 | 138349 | 16498.87 | 2.29% |
| 2025-01-02 | 12.44 | 12.10 | -0.35 | -2.81% | 11.95 | 12.56 | 142151 | 17467.74 | 2.35% |
| 2024-12-31 | 12.99 | 12.45 | -0.54 | -4.16% | 12.45 | 13.05 | 149412 | 18923.13 | 2.47% |
| 2024-12-30 | 13.02 | 12.99 | -0.05 | -0.38% | 12.81 | 13.14 | 94751 | 12304.23 | 1.57% |
| 2024-12-27 | 13.00 | 13.04 | 0.02 | 0.15% | 12.90 | 13.19 | 120577 | 15779.16 | 1.99% |
| 2024-12-26 | 13.04 | 13.02 | -0.02 | -0.15% | 12.98 | 13.14 | 111834 | 14594.50 | 1.85% |
| 2024-12-25 | 13.24 | 13.04 | -0.20 | -1.51% | 12.94 | 13.28 | 124801 | 16299.54 | 2.06% |
| 2024-12-24 | 12.89 | 13.24 | 0.35 | 2.72% | 12.89 | 13.34 | 162684 | 21501.97 | 2.69% |
| 2024-12-23 | 13.26 | 12.89 | -0.42 | -3.16% | 12.84 | 13.31 | 172343 | 22507.11 | 2.85% |
| 2024-12-20 | 13.26 | 13.31 | 0.08 | 0.60% | 13.17 | 13.43 | 135693 | 18052.71 | 2.24% |
| 2024-12-19 | 13.14 | 13.23 | -0.08 | -0.60% | 13.00 | 13.30 | 183057 | 24111.63 | 3.02% |
| 2024-12-18 | 13.39 | 13.31 | -0.04 | -0.30% | 13.24 | 13.49 | 146548 | 19580.90 | 2.42% |
| 2024-12-17 | 13.83 | 13.35 | -0.49 | -3.54% | 13.32 | 13.84 | 210730 | 28473.88 | 3.48% |
| 2024-12-16 | 14.45 | 13.84 | -0.55 | -3.82% | 13.76 | 14.59 | 314314 | 44201.97 | 5.19% |
| 2024-12-13 | 14.31 | 14.39 | -0.15 | -1.03% | 14.26 | 14.99 | 512525 | 74820.44 | 8.47% |
| 2024-12-12 | 13.84 | 14.54 | 0.71 | 5.13% | 13.66 | 14.71 | 539532 | 77052.30 | 8.91% |
| 2024-12-11 | 13.85 | 13.83 | 0.00 | 0.00% | 13.73 | 13.90 | 124549 | 17221.68 | 2.06% |
| 2024-12-10 | 14.18 | 13.83 | 0.08 | 0.58% | 13.80 | 14.18 | 228291 | 31996.04 | 3.77% |
| 2024-12-09 | 13.98 | 13.75 | -0.29 | -2.07% | 13.62 | 14.03 | 182614 | 25201.93 | 3.02% |
| 2024-12-06 | 14.05 | 14.04 | 0.01 | 0.07% | 13.69 | 14.12 | 194681 | 27134.22 | 3.22% |
| 2024-12-05 | 13.80 | 14.03 | 0.15 | 1.08% | 13.76 | 14.18 | 161250 | 22570.95 | 2.66% |
| 2024-12-04 | 14.17 | 13.88 | -0.33 | -2.32% | 13.78 | 14.18 | 184868 | 25777.35 | 3.05% |
| 2024-12-03 | 14.19 | 14.21 | 0.03 | 0.21% | 14.01 | 14.34 | 219802 | 31138.92 | 3.63% |
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。
