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