| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.10 | 9.81 | -0.38 | -3.73% | 9.78 | 10.29 | 82867 | 8285.08 | 3.65% |
| 2025-12-11 | 10.45 | 10.19 | -0.24 | -2.30% | 10.15 | 10.49 | 48512 | 4983.48 | 2.14% |
| 2025-12-10 | 10.59 | 10.43 | -0.18 | -1.70% | 10.43 | 10.65 | 37707 | 3958.38 | 1.66% |
| 2025-12-09 | 10.79 | 10.61 | -0.18 | -1.67% | 10.59 | 10.85 | 31695 | 3382.03 | 1.40% |
| 2025-12-08 | 10.75 | 10.79 | 0.04 | 0.37% | 10.70 | 10.83 | 30345 | 3268.86 | 1.34% |
| 2025-12-05 | 10.55 | 10.75 | 0.15 | 1.42% | 10.48 | 10.76 | 36548 | 3886.30 | 1.61% |
| 2025-12-04 | 10.78 | 10.60 | -0.13 | -1.21% | 10.52 | 10.86 | 47660 | 5080.00 | 2.10% |
| 2025-12-03 | 10.97 | 10.73 | -0.21 | -1.92% | 10.66 | 10.99 | 43604 | 4693.53 | 1.92% |
| 2025-12-02 | 11.05 | 10.94 | -0.13 | -1.17% | 10.80 | 11.08 | 44634 | 4876.27 | 1.97% |
| 2025-12-01 | 11.15 | 11.07 | -0.05 | -0.45% | 11.05 | 11.30 | 47737 | 5338.48 | 2.10% |
| 2025-11-28 | 11.01 | 11.12 | 0.10 | 0.91% | 10.87 | 11.15 | 36650 | 4047.55 | 1.61% |
| 2025-11-27 | 10.91 | 11.02 | 0.11 | 1.01% | 10.86 | 11.10 | 43190 | 4748.12 | 1.90% |
| 2025-11-26 | 11.20 | 10.91 | -0.35 | -3.11% | 10.85 | 11.31 | 63558 | 7008.36 | 2.80% |
| 2025-11-25 | 11.16 | 11.26 | 0.17 | 1.53% | 11.13 | 11.36 | 56158 | 6334.06 | 2.47% |
| 2025-11-24 | 10.79 | 11.09 | 0.34 | 3.16% | 10.79 | 11.18 | 67449 | 7437.96 | 2.97% |
| 2025-11-21 | 11.25 | 10.75 | -0.57 | -5.04% | 10.70 | 11.38 | 86707 | 9486.18 | 3.82% |
| 2025-11-20 | 11.41 | 11.32 | -0.07 | -0.61% | 11.28 | 11.50 | 59327 | 6745.08 | 2.61% |
| 2025-11-19 | 11.46 | 11.39 | -0.13 | -1.13% | 11.35 | 11.55 | 71389 | 8165.44 | 3.14% |
| 2025-11-18 | 11.60 | 11.52 | -0.06 | -0.52% | 11.41 | 11.74 | 107962 | 12451.09 | 4.76% |
| 2025-11-17 | 11.72 | 11.58 | -0.09 | -0.77% | 11.55 | 11.75 | 96666 | 11251.16 | 4.26% |
| 2025-11-14 | 11.38 | 11.67 | 0.11 | 0.95% | 11.38 | 11.77 | 134319 | 15661.50 | 5.92% |
| 2025-11-13 | 11.50 | 11.56 | -0.05 | -0.43% | 11.41 | 11.70 | 159128 | 18413.77 | 7.01% |
| 2025-11-12 | 11.54 | 11.61 | 0.21 | 1.84% | 11.41 | 11.79 | 172973 | 19980.39 | 7.62% |
| 2025-11-11 | 11.28 | 11.40 | 0.09 | 0.80% | 11.23 | 11.63 | 88124 | 10044.29 | 3.88% |
| 2025-11-10 | 11.29 | 11.31 | 0.08 | 0.71% | 11.18 | 11.32 | 48940 | 5507.34 | 2.16% |
| 2025-11-07 | 11.23 | 11.23 | 0.00 | 0.00% | 11.18 | 11.28 | 41052 | 4616.10 | 1.81% |
| 2025-11-06 | 11.22 | 11.23 | 0.01 | 0.09% | 11.10 | 11.25 | 36010 | 4027.82 | 1.59% |
| 2025-11-05 | 11.10 | 11.22 | 0.09 | 0.81% | 11.06 | 11.27 | 45785 | 5124.23 | 2.02% |
| 2025-11-04 | 11.11 | 11.13 | 0.02 | 0.18% | 11.06 | 11.18 | 42801 | 4761.17 | 1.89% |
| 2025-11-03 | 11.02 | 11.11 | 0.10 | 0.91% | 11.02 | 11.12 | 33482 | 3708.01 | 1.47% |
| 2025-10-31 | 10.79 | 11.01 | 0.15 | 1.38% | 10.79 | 11.08 | 45862 | 5043.71 | 2.02% |
| 2025-10-30 | 11.02 | 10.86 | -0.17 | -1.54% | 10.85 | 11.08 | 44059 | 4818.46 | 1.94% |
| 2025-10-29 | 11.16 | 11.03 | -0.19 | -1.69% | 10.92 | 11.28 | 52430 | 5774.49 | 2.31% |
| 2025-10-28 | 11.14 | 11.22 | 0.05 | 0.45% | 11.08 | 11.30 | 45165 | 5072.30 | 1.99% |
| 2025-10-27 | 11.20 | 11.17 | 0.01 | 0.09% | 11.07 | 11.24 | 50064 | 5588.04 | 2.21% |
| 2025-10-24 | 11.30 | 11.16 | -0.10 | -0.89% | 11.13 | 11.33 | 51817 | 5816.24 | 2.28% |
| 2025-10-23 | 11.16 | 11.26 | 0.06 | 0.54% | 11.08 | 11.28 | 53115 | 5942.09 | 2.34% |
| 2025-10-22 | 11.12 | 11.20 | 0.08 | 0.72% | 11.05 | 11.30 | 58328 | 6541.36 | 2.57% |
| 2025-10-21 | 10.87 | 11.12 | 0.29 | 2.68% | 10.81 | 11.17 | 69473 | 7659.42 | 3.06% |
| 2025-10-20 | 10.61 | 10.83 | 0.32 | 3.04% | 10.61 | 10.84 | 47511 | 5108.73 | 2.09% |
| 2025-10-17 | 10.68 | 10.51 | -0.17 | -1.59% | 10.50 | 10.75 | 41764 | 4429.46 | 1.84% |
| 2025-10-16 | 10.97 | 10.68 | -0.29 | -2.64% | 10.66 | 10.97 | 45734 | 4927.70 | 2.01% |
| 2025-10-15 | 10.82 | 10.97 | 0.15 | 1.39% | 10.72 | 10.98 | 49948 | 5448.45 | 2.20% |
| 2025-10-14 | 10.91 | 10.82 | 0.00 | 0.00% | 10.78 | 11.02 | 44490 | 4849.22 | 1.96% |
| 2025-10-13 | 10.58 | 10.82 | -0.16 | -1.46% | 10.26 | 10.87 | 58406 | 6246.79 | 2.57% |
| 2025-10-10 | 10.84 | 10.98 | 0.15 | 1.39% | 10.83 | 11.08 | 74438 | 8176.22 | 3.28% |
| 2025-10-09 | 10.72 | 10.83 | 0.06 | 0.56% | 10.54 | 10.84 | 58222 | 6242.05 | 2.56% |
| 2025-09-30 | 10.75 | 10.77 | 0.05 | 0.47% | 10.75 | 10.96 | 43720 | 4740.14 | 1.93% |
| 2025-09-29 | 10.64 | 10.72 | 0.01 | 0.09% | 10.47 | 10.85 | 49779 | 5330.97 | 2.19% |
| 2025-09-26 | 10.86 | 10.71 | -0.04 | -0.37% | 10.62 | 10.88 | 35381 | 3805.47 | 1.56% |
| 2025-09-25 | 10.87 | 10.75 | -0.12 | -1.10% | 10.75 | 10.95 | 46738 | 5061.32 | 2.06% |
| 2025-09-24 | 10.51 | 10.87 | 0.27 | 2.55% | 10.51 | 11.07 | 70900 | 7667.65 | 3.12% |
| 2025-09-23 | 10.76 | 10.60 | -0.15 | -1.40% | 10.21 | 10.77 | 68971 | 7206.65 | 3.04% |
| 2025-09-22 | 10.83 | 10.75 | -0.06 | -0.56% | 10.64 | 10.86 | 48398 | 5193.03 | 2.13% |
| 2025-09-19 | 11.06 | 10.81 | -0.27 | -2.44% | 10.76 | 11.13 | 63842 | 6944.23 | 2.81% |
| 2025-09-18 | 11.29 | 11.08 | -0.23 | -2.03% | 10.93 | 11.33 | 74567 | 8339.81 | 3.28% |
| 2025-09-17 | 11.37 | 11.31 | -0.04 | -0.35% | 11.26 | 11.42 | 54300 | 6161.25 | 2.39% |
| 2025-09-16 | 11.19 | 11.35 | 0.18 | 1.61% | 11.13 | 11.35 | 54365 | 6128.46 | 2.39% |
| 2025-09-15 | 11.26 | 11.17 | -0.13 | -1.15% | 11.15 | 11.30 | 42931 | 4804.79 | 1.89% |
| 2025-09-12 | 11.37 | 11.30 | -0.01 | -0.09% | 11.27 | 11.38 | 47063 | 5330.54 | 2.07% |
| 2025-09-11 | 11.22 | 11.31 | 0.07 | 0.62% | 11.10 | 11.31 | 57091 | 6416.12 | 2.52% |
| 2025-09-10 | 11.18 | 11.24 | 0.06 | 0.54% | 11.15 | 11.27 | 42682 | 4789.12 | 1.88% |
| 2025-09-09 | 11.25 | 11.18 | -0.10 | -0.89% | 11.12 | 11.30 | 50171 | 5618.92 | 2.21% |
| 2025-09-08 | 11.16 | 11.28 | 0.10 | 0.89% | 11.16 | 11.33 | 51975 | 5849.18 | 2.29% |
| 2025-09-05 | 10.99 | 11.18 | 0.24 | 2.19% | 10.75 | 11.19 | 69723 | 7712.61 | 3.07% |
| 2025-09-04 | 10.93 | 10.94 | -0.01 | -0.09% | 10.77 | 11.20 | 85059 | 9376.64 | 3.75% |
| 2025-09-03 | 11.52 | 10.95 | -0.57 | -4.95% | 10.95 | 11.52 | 83424 | 9354.14 | 3.68% |
| 2025-09-02 | 11.46 | 11.52 | 0.08 | 0.70% | 11.20 | 11.66 | 95134 | 10837.33 | 4.19% |
| 2025-09-01 | 11.22 | 11.44 | 0.16 | 1.42% | 11.22 | 11.49 | 64875 | 7381.95 | 2.86% |
| 2025-08-29 | 11.42 | 11.28 | -0.17 | -1.48% | 11.18 | 11.52 | 78376 | 8890.93 | 3.45% |
| 2025-08-28 | 11.79 | 11.45 | -0.26 | -2.22% | 10.95 | 11.79 | 171060 | 19526.36 | 7.54% |
| 2025-08-27 | 12.30 | 11.71 | -0.67 | -5.41% | 11.71 | 12.33 | 208277 | 25111.16 | 9.18% |
| 2025-08-26 | 12.13 | 12.38 | 0.31 | 2.57% | 12.00 | 12.48 | 238244 | 29315.53 | 10.50% |
| 2025-08-25 | 12.19 | 12.07 | -0.03 | -0.25% | 11.98 | 12.19 | 114829 | 13856.06 | 5.06% |
| 2025-08-22 | 12.10 | 12.10 | 0.00 | 0.00% | 11.95 | 12.10 | 97969 | 11788.44 | 4.32% |
| 2025-08-21 | 12.26 | 12.10 | -0.12 | -0.98% | 12.01 | 12.26 | 126338 | 15322.70 | 5.57% |
| 2025-08-20 | 12.27 | 12.22 | -0.10 | -0.81% | 12.10 | 12.29 | 127418 | 15520.40 | 5.61% |
| 2025-08-19 | 12.00 | 12.32 | 0.22 | 1.82% | 11.96 | 12.52 | 224587 | 27556.49 | 9.89% |
| 2025-08-18 | 11.87 | 12.10 | 0.23 | 1.94% | 11.82 | 12.18 | 165688 | 19877.16 | 7.30% |
| 2025-08-15 | 11.78 | 11.87 | 0.02 | 0.17% | 11.65 | 11.95 | 137624 | 16312.72 | 6.06% |
冀东装备(000856)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。
