| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.58 | 11.81 | 0.71 | 6.40% | 10.44 | 12.13 | 540651 | 61883.20 | 23.82% |
| 2026-03-24 | 11.65 | 11.10 | -1.21 | -9.83% | 11.08 | 12.06 | 493603 | 55429.59 | 21.74% |
| 2026-03-23 | 11.90 | 12.31 | 0.12 | 0.98% | 11.66 | 12.39 | 399129 | 48413.71 | 17.58% |
| 2026-03-20 | 11.77 | 12.19 | 0.43 | 3.66% | 11.52 | 12.60 | 390508 | 47234.73 | 17.20% |
| 2026-03-19 | 11.48 | 11.76 | 0.17 | 1.47% | 11.41 | 11.99 | 204023 | 24050.16 | 8.99% |
| 2026-03-18 | 11.44 | 11.59 | 0.28 | 2.48% | 11.26 | 11.66 | 208152 | 24023.63 | 9.17% |
| 2026-03-17 | 11.12 | 11.31 | 0.28 | 2.54% | 11.01 | 11.50 | 131534 | 14860.30 | 5.79% |
| 2026-03-16 | 10.89 | 11.03 | 0.11 | 1.01% | 10.77 | 11.07 | 56482 | 6171.25 | 2.49% |
| 2026-03-13 | 10.92 | 10.92 | -0.03 | -0.27% | 10.84 | 11.15 | 44764 | 4915.04 | 1.97% |
| 2026-03-12 | 11.12 | 10.95 | -0.23 | -2.06% | 10.90 | 11.20 | 68396 | 7552.84 | 3.01% |
| 2026-03-11 | 11.32 | 11.18 | -0.05 | -0.45% | 11.09 | 11.32 | 63813 | 7140.74 | 2.81% |
| 2026-03-10 | 11.20 | 11.23 | 0.16 | 1.45% | 11.12 | 11.30 | 64930 | 7273.73 | 2.86% |
| 2026-03-09 | 10.87 | 11.07 | 0.00 | 0.00% | 10.80 | 11.19 | 94530 | 10437.11 | 4.16% |
| 2026-03-06 | 10.57 | 11.07 | 0.46 | 4.34% | 10.56 | 11.09 | 85448 | 9323.65 | 3.76% |
| 2026-03-05 | 10.68 | 10.61 | 0.13 | 1.24% | 10.58 | 10.79 | 74793 | 7993.35 | 3.29% |
| 2026-03-04 | 10.41 | 10.48 | 0.01 | 0.10% | 10.32 | 10.55 | 74665 | 7799.77 | 3.29% |
| 2026-03-03 | 10.93 | 10.47 | -0.37 | -3.41% | 10.45 | 10.96 | 96532 | 10338.74 | 4.25% |
| 2026-03-02 | 11.12 | 10.84 | -0.50 | -4.41% | 10.82 | 11.27 | 109000 | 11958.31 | 4.80% |
| 2026-02-27 | 11.25 | 11.34 | 0.04 | 0.35% | 11.12 | 11.38 | 67522 | 7626.81 | 2.97% |
| 2026-02-26 | 11.37 | 11.30 | -0.06 | -0.53% | 11.25 | 11.45 | 59135 | 6705.88 | 2.61% |
| 2026-02-25 | 11.39 | 11.36 | -0.08 | -0.70% | 11.33 | 11.46 | 73501 | 8373.41 | 3.24% |
| 2026-02-24 | 11.26 | 11.44 | 0.27 | 2.42% | 11.21 | 11.47 | 94475 | 10764.94 | 4.16% |
| 2026-02-13 | 11.30 | 11.17 | 0.06 | 0.54% | 11.08 | 11.31 | 69090 | 7737.81 | 3.04% |
| 2026-02-12 | 11.37 | 11.11 | -0.26 | -2.29% | 11.10 | 11.43 | 104147 | 11677.71 | 4.59% |
| 2026-02-11 | 11.36 | 11.37 | 0.14 | 1.25% | 11.23 | 11.48 | 130414 | 14832.34 | 5.75% |
| 2026-02-10 | 11.26 | 11.23 | -0.03 | -0.27% | 11.15 | 11.35 | 114331 | 12840.46 | 5.04% |
| 2026-02-09 | 11.41 | 11.26 | 0.22 | 1.99% | 11.11 | 11.45 | 139527 | 15678.89 | 6.15% |
| 2026-02-06 | 11.17 | 11.04 | -0.18 | -1.60% | 11.01 | 11.50 | 169848 | 19044.42 | 7.48% |
| 2026-02-05 | 11.19 | 11.22 | -0.11 | -0.97% | 11.05 | 11.41 | 213817 | 23976.72 | 9.42% |
| 2026-02-04 | 11.60 | 11.33 | -0.26 | -2.24% | 11.12 | 11.88 | 439205 | 49945.36 | 19.35% |
| 2026-02-03 | 11.59 | 11.59 | 1.05 | 9.96% | 11.55 | 11.59 | 131024 | 15185.66 | 5.77% |
| 2026-02-02 | 10.58 | 10.54 | 0.04 | 0.38% | 10.51 | 10.84 | 78281 | 8369.42 | 3.45% |
| 2026-01-30 | 10.29 | 10.50 | 0.13 | 1.25% | 10.27 | 10.53 | 52891 | 5521.83 | 2.33% |
| 2026-01-29 | 10.40 | 10.37 | 0.01 | 0.10% | 10.30 | 10.70 | 59376 | 6213.85 | 2.62% |
| 2026-01-28 | 10.63 | 10.36 | -0.23 | -2.17% | 10.36 | 10.66 | 50798 | 5296.15 | 2.24% |
| 2026-01-27 | 10.68 | 10.59 | -0.11 | -1.03% | 10.33 | 10.69 | 53904 | 5659.07 | 2.37% |
| 2026-01-26 | 10.79 | 10.70 | -0.05 | -0.47% | 10.57 | 10.80 | 54062 | 5769.90 | 2.38% |
| 2026-01-23 | 10.77 | 10.75 | 0.02 | 0.19% | 10.66 | 10.79 | 38132 | 4087.72 | 1.68% |
| 2026-01-22 | 10.61 | 10.73 | 0.12 | 1.13% | 10.57 | 10.74 | 41119 | 4395.18 | 1.81% |
| 2026-01-21 | 10.55 | 10.61 | 0.05 | 0.47% | 10.45 | 10.64 | 41083 | 4344.39 | 1.81% |
| 2026-01-20 | 10.57 | 10.56 | -0.01 | -0.09% | 10.47 | 10.66 | 42423 | 4486.46 | 1.87% |
| 2026-01-19 | 10.45 | 10.57 | 0.12 | 1.15% | 10.44 | 10.59 | 49356 | 5200.80 | 2.17% |
| 2026-01-16 | 10.40 | 10.45 | 0.12 | 1.16% | 10.31 | 10.55 | 64622 | 6742.08 | 2.85% |
| 2026-01-15 | 10.34 | 10.33 | -0.07 | -0.67% | 10.30 | 10.41 | 36559 | 3776.99 | 1.61% |
| 2026-01-14 | 10.39 | 10.40 | 0.05 | 0.48% | 10.27 | 10.50 | 63031 | 6558.28 | 2.78% |
| 2026-01-13 | 10.51 | 10.35 | -0.14 | -1.33% | 10.32 | 10.57 | 55696 | 5811.30 | 2.45% |
| 2026-01-12 | 10.31 | 10.49 | 0.19 | 1.84% | 10.28 | 10.50 | 63247 | 6583.60 | 2.79% |
| 2026-01-09 | 10.23 | 10.30 | 0.04 | 0.39% | 10.17 | 10.32 | 55446 | 5683.61 | 2.44% |
| 2026-01-08 | 10.05 | 10.26 | 0.20 | 1.99% | 10.03 | 10.29 | 53383 | 5447.88 | 2.35% |
| 2026-01-07 | 10.21 | 10.06 | -0.16 | -1.57% | 10.05 | 10.22 | 50078 | 5069.18 | 2.21% |
| 2026-01-06 | 10.21 | 10.22 | 0.06 | 0.59% | 10.16 | 10.38 | 49156 | 5050.16 | 2.17% |
| 2026-01-05 | 10.32 | 10.16 | -0.10 | -0.97% | 10.16 | 10.36 | 49762 | 5100.01 | 2.19% |
| 2025-12-31 | 10.35 | 10.26 | -0.05 | -0.48% | 10.12 | 10.36 | 49787 | 5094.37 | 2.19% |
| 2025-12-30 | 10.28 | 10.31 | -0.01 | -0.10% | 10.15 | 10.44 | 53964 | 5547.05 | 2.38% |
| 2025-12-29 | 10.16 | 10.32 | 0.17 | 1.67% | 10.06 | 10.36 | 70248 | 7216.15 | 3.09% |
| 2025-12-26 | 10.25 | 10.15 | -0.08 | -0.78% | 10.11 | 10.46 | 58550 | 6001.48 | 2.58% |
| 2025-12-25 | 10.12 | 10.23 | 0.16 | 1.59% | 10.02 | 10.24 | 30861 | 3134.46 | 1.36% |
| 2025-12-24 | 9.96 | 10.07 | 0.11 | 1.10% | 9.87 | 10.10 | 32349 | 3248.69 | 1.43% |
| 2025-12-23 | 10.00 | 9.96 | -0.04 | -0.40% | 9.90 | 10.09 | 34726 | 3462.42 | 1.53% |
| 2025-12-22 | 10.04 | 10.00 | -0.02 | -0.20% | 9.97 | 10.13 | 40486 | 4066.72 | 1.78% |
| 2025-12-19 | 9.82 | 10.02 | 0.25 | 2.56% | 9.81 | 10.05 | 40434 | 4023.23 | 1.78% |
| 2025-12-18 | 9.68 | 9.77 | 0.08 | 0.83% | 9.59 | 9.89 | 43261 | 4243.40 | 1.91% |
| 2025-12-17 | 9.63 | 9.69 | 0.01 | 0.10% | 9.42 | 9.76 | 53479 | 5115.11 | 2.36% |
| 2025-12-16 | 10.02 | 9.68 | -0.30 | -3.01% | 9.65 | 10.03 | 46187 | 4496.41 | 2.03% |
| 2025-12-15 | 9.76 | 9.98 | 0.17 | 1.73% | 9.74 | 10.04 | 51939 | 5164.00 | 2.29% |
| 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% |
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。
