| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
