| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.88 | 10.72 | -0.16 | -1.47% | 10.64 | 10.95 | 63057 | 6794.12 | 2.78% |
| 2025-04-02 | 10.80 | 10.88 | 0.07 | 0.65% | 10.71 | 10.96 | 66783 | 7277.23 | 2.94% |
| 2025-04-01 | 10.95 | 10.81 | -0.06 | -0.55% | 10.80 | 11.09 | 72619 | 7939.97 | 3.20% |
| 2025-03-31 | 11.04 | 10.87 | -0.06 | -0.55% | 10.52 | 11.07 | 100076 | 10728.27 | 4.41% |
| 2025-03-28 | 11.08 | 10.93 | -0.19 | -1.71% | 10.93 | 11.30 | 82722 | 9129.19 | 3.64% |
| 2025-03-27 | 11.22 | 11.12 | -0.10 | -0.89% | 11.02 | 11.31 | 94827 | 10601.80 | 4.18% |
| 2025-03-26 | 11.10 | 11.22 | 0.12 | 1.08% | 11.04 | 11.36 | 98235 | 11056.18 | 4.33% |
| 2025-03-25 | 11.24 | 11.10 | -0.14 | -1.25% | 11.00 | 11.32 | 111592 | 12466.31 | 4.92% |
| 2025-03-24 | 11.77 | 11.24 | -0.43 | -3.68% | 10.90 | 11.78 | 163196 | 18321.39 | 7.19% |
| 2025-03-21 | 11.95 | 11.67 | -0.40 | -3.31% | 11.64 | 11.98 | 147358 | 17333.37 | 6.49% |
| 2025-03-20 | 11.99 | 12.07 | 0.13 | 1.09% | 11.88 | 12.20 | 182134 | 21995.62 | 8.02% |
| 2025-03-19 | 12.00 | 11.94 | -0.08 | -0.67% | 11.87 | 12.07 | 130272 | 15554.12 | 5.74% |
| 2025-03-18 | 12.22 | 12.02 | -0.23 | -1.88% | 11.98 | 12.23 | 163449 | 19721.47 | 7.20% |
| 2025-03-17 | 12.10 | 12.25 | 0.09 | 0.74% | 11.95 | 12.50 | 241877 | 29376.38 | 10.66% |
| 2025-03-14 | 12.40 | 12.16 | -0.50 | -3.95% | 11.60 | 12.47 | 300292 | 35961.65 | 13.23% |
| 2025-03-13 | 12.39 | 12.66 | 0.31 | 2.51% | 12.30 | 13.17 | 311531 | 39626.03 | 13.72% |
| 2025-03-12 | 12.43 | 12.35 | 0.02 | 0.16% | 12.28 | 12.47 | 163704 | 20257.04 | 7.21% |
| 2025-03-11 | 12.43 | 12.33 | -0.32 | -2.53% | 12.15 | 12.59 | 184865 | 22811.31 | 8.14% |
| 2025-03-10 | 12.50 | 12.65 | 0.03 | 0.24% | 12.31 | 12.74 | 193323 | 24120.83 | 8.52% |
| 2025-03-07 | 13.18 | 12.62 | -0.88 | -6.52% | 12.45 | 13.23 | 363744 | 47037.90 | 16.02% |
| 2025-03-06 | 12.95 | 13.50 | 0.63 | 4.90% | 12.69 | 13.90 | 495980 | 65472.93 | 21.85% |
| 2025-03-05 | 12.50 | 12.87 | 0.38 | 3.04% | 12.45 | 12.95 | 354232 | 45176.32 | 15.60% |
| 2025-03-04 | 12.20 | 12.49 | 0.17 | 1.38% | 12.13 | 12.60 | 205930 | 25692.51 | 9.07% |
| 2025-03-03 | 12.80 | 12.32 | -0.44 | -3.45% | 12.12 | 12.81 | 266610 | 32897.46 | 11.74% |
| 2025-02-28 | 12.65 | 12.76 | -0.06 | -0.47% | 12.44 | 13.15 | 338642 | 43176.85 | 14.92% |
| 2025-02-27 | 13.25 | 12.82 | -0.71 | -5.25% | 12.60 | 13.46 | 434793 | 56395.41 | 19.15% |
| 2025-02-26 | 13.65 | 13.53 | -0.13 | -0.95% | 13.37 | 14.22 | 489405 | 67070.89 | 21.56% |
| 2025-02-25 | 13.52 | 13.66 | -0.58 | -4.07% | 13.24 | 14.69 | 565930 | 78251.36 | 24.93% |
| 2025-02-24 | 14.89 | 14.24 | -1.51 | -9.59% | 14.18 | 15.51 | 630905 | 91735.85 | 27.79% |
| 2025-02-21 | 16.50 | 15.75 | -1.11 | -6.58% | 15.17 | 17.66 | 998326 | 158506.44 | 43.98% |
| 2025-02-20 | 14.89 | 16.86 | 1.53 | 9.98% | 14.89 | 16.86 | 733922 | 118680.94 | 32.33% |
| 2025-02-19 | 14.26 | 15.33 | 1.39 | 9.97% | 14.00 | 15.33 | 1040809 | 155326.89 | 45.85% |
| 2025-02-18 | 13.47 | 13.94 | 1.27 | 10.02% | 13.35 | 13.94 | 245555 | 33826.19 | 10.82% |
| 2025-02-17 | 11.00 | 12.67 | 1.15 | 9.98% | 10.83 | 12.67 | 640099 | 75966.59 | 28.20% |
| 2025-02-14 | 11.53 | 11.52 | -1.28 | -10.00% | 11.52 | 12.53 | 678278 | 80352.19 | 29.88% |
| 2025-02-13 | 12.80 | 12.80 | 0.15 | 1.19% | 12.50 | 13.90 | 942188 | 124332.66 | 41.51% |
| 2025-02-12 | 11.45 | 12.65 | 1.15 | 10.00% | 10.88 | 12.65 | 809770 | 95626.90 | 35.67% |
| 2025-02-11 | 11.87 | 11.50 | -0.37 | -3.12% | 11.27 | 12.64 | 955960 | 113827.59 | 42.11% |
| 2025-02-10 | 10.78 | 11.87 | 1.08 | 10.01% | 10.50 | 11.87 | 692449 | 80116.51 | 30.50% |
| 2025-02-07 | 10.40 | 10.79 | -0.44 | -3.92% | 10.40 | 11.78 | 842187 | 92044.73 | 37.10% |
| 2025-02-06 | 10.31 | 11.23 | -0.23 | -2.01% | 10.31 | 12.57 | 1043517 | 115307.62 | 45.97% |
| 2025-02-05 | 11.46 | 11.46 | -1.27 | -9.98% | 11.46 | 11.70 | 357377 | 40965.46 | 15.74% |
| 2025-01-27 | 11.57 | 12.73 | 1.16 | 10.03% | 10.41 | 12.73 | 1037250 | 125452.35 | 45.69% |
| 2025-01-24 | 10.40 | 11.57 | 1.05 | 9.98% | 10.39 | 11.57 | 199761 | 22270.40 | 8.80% |
| 2025-01-23 | 9.77 | 10.52 | 0.96 | 10.04% | 8.80 | 10.52 | 790276 | 79139.17 | 34.81% |
| 2025-01-22 | 9.56 | 9.56 | 0.87 | 10.01% | 9.06 | 9.56 | 489580 | 46581.88 | 21.57% |
| 2025-01-21 | 8.69 | 8.69 | 0.79 | 10.00% | 8.69 | 8.69 | 123909 | 10767.68 | 5.46% |
| 2025-01-20 | 7.22 | 7.90 | 0.72 | 10.03% | 7.16 | 7.90 | 122526 | 9563.41 | 5.40% |
| 2025-01-17 | 7.07 | 7.18 | 0.11 | 1.56% | 6.98 | 7.37 | 68762 | 4911.58 | 3.03% |
| 2025-01-16 | 7.04 | 7.07 | 0.04 | 0.57% | 6.91 | 7.20 | 41925 | 2972.67 | 1.85% |
| 2025-01-15 | 7.03 | 7.03 | 0.00 | 0.00% | 6.96 | 7.09 | 32192 | 2258.42 | 1.42% |
| 2025-01-14 | 6.71 | 7.03 | 0.32 | 4.77% | 6.71 | 7.03 | 55229 | 3831.84 | 2.43% |
| 2025-01-13 | 6.48 | 6.71 | 0.14 | 2.13% | 6.36 | 6.73 | 44270 | 2918.25 | 1.95% |
| 2025-01-10 | 6.80 | 6.57 | -0.23 | -3.38% | 6.56 | 6.85 | 33578 | 2241.01 | 1.48% |
| 2025-01-09 | 6.78 | 6.80 | 0.01 | 0.15% | 6.74 | 6.86 | 40544 | 2756.07 | 1.79% |
| 2025-01-08 | 6.81 | 6.79 | -0.11 | -1.59% | 6.58 | 6.95 | 54778 | 3705.84 | 2.41% |
| 2025-01-07 | 6.70 | 6.90 | 0.20 | 2.99% | 6.60 | 6.91 | 66803 | 4523.58 | 2.94% |
| 2025-01-06 | 6.55 | 6.70 | 0.24 | 3.72% | 6.16 | 6.96 | 109718 | 7252.31 | 4.83% |
| 2025-01-03 | 6.92 | 6.46 | -0.39 | -5.69% | 6.44 | 6.92 | 61546 | 4076.87 | 2.71% |
| 2025-01-02 | 6.86 | 6.85 | -0.05 | -0.72% | 6.77 | 7.16 | 77506 | 5393.98 | 3.41% |
| 2024-12-31 | 7.30 | 6.90 | -0.25 | -3.50% | 6.90 | 7.43 | 130715 | 9270.72 | 5.76% |
| 2024-12-30 | 7.33 | 7.15 | -0.23 | -3.12% | 7.07 | 7.50 | 100462 | 7299.66 | 4.43% |
| 2024-12-27 | 7.21 | 7.38 | 0.16 | 2.22% | 7.21 | 7.51 | 42342 | 3128.88 | 1.87% |
| 2024-12-26 | 7.08 | 7.22 | 0.13 | 1.83% | 7.08 | 7.35 | 41684 | 3020.78 | 1.84% |
| 2024-12-25 | 7.29 | 7.09 | -0.26 | -3.54% | 6.96 | 7.34 | 53842 | 3818.26 | 2.37% |
| 2024-12-24 | 7.37 | 7.35 | 0.04 | 0.55% | 7.25 | 7.64 | 59337 | 4386.43 | 2.61% |
| 2024-12-23 | 8.05 | 7.31 | -0.81 | -9.98% | 7.31 | 8.06 | 119576 | 9040.28 | 5.27% |
| 2024-12-20 | 7.97 | 8.12 | 0.17 | 2.14% | 7.94 | 8.18 | 81956 | 6624.56 | 3.61% |
| 2024-12-19 | 7.91 | 7.95 | -0.01 | -0.13% | 7.83 | 8.10 | 41568 | 3300.08 | 1.83% |
| 2024-12-18 | 7.96 | 7.96 | -0.01 | -0.13% | 7.75 | 8.14 | 47220 | 3768.60 | 2.08% |
| 2024-12-17 | 8.57 | 7.97 | -0.64 | -7.43% | 7.95 | 8.60 | 76247 | 6223.96 | 3.36% |
| 2024-12-16 | 8.50 | 8.61 | 0.12 | 1.41% | 8.48 | 8.70 | 48968 | 4209.48 | 2.16% |
| 2024-12-13 | 8.69 | 8.49 | -0.23 | -2.64% | 8.46 | 8.70 | 50976 | 4356.60 | 2.25% |
| 2024-12-12 | 8.62 | 8.72 | 0.10 | 1.16% | 8.51 | 8.72 | 56194 | 4853.35 | 2.48% |
| 2024-12-11 | 8.50 | 8.62 | 0.12 | 1.41% | 8.45 | 8.65 | 54541 | 4675.87 | 2.40% |
| 2024-12-10 | 8.62 | 8.50 | 0.11 | 1.31% | 8.38 | 8.65 | 66114 | 5613.84 | 2.91% |
| 2024-12-09 | 8.41 | 8.39 | -0.04 | -0.47% | 8.31 | 8.50 | 42718 | 3593.29 | 1.88% |
| 2024-12-06 | 8.44 | 8.43 | 0.05 | 0.60% | 8.34 | 8.56 | 51905 | 4378.16 | 2.29% |
| 2024-12-05 | 8.33 | 8.38 | 0.01 | 0.12% | 8.32 | 8.44 | 44764 | 3753.51 | 1.97% |
| 2024-12-04 | 8.40 | 8.37 | -0.12 | -1.41% | 8.30 | 8.62 | 60706 | 5144.64 | 2.67% |
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。
