| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.20 | 10.24 | 0.10 | 0.99% | 10.14 | 10.42 | 69188 | 7117.25 | 3.05% |
| 2025-06-13 | 10.30 | 10.14 | -0.17 | -1.65% | 10.10 | 10.31 | 57000 | 5816.45 | 2.51% |
| 2025-06-12 | 10.30 | 10.31 | 0.03 | 0.29% | 10.21 | 10.39 | 70456 | 7241.50 | 3.10% |
| 2025-06-11 | 10.21 | 10.28 | 0.05 | 0.49% | 10.21 | 10.36 | 53273 | 5492.40 | 2.35% |
| 2025-06-10 | 10.56 | 10.23 | -0.33 | -3.13% | 10.05 | 10.59 | 107087 | 11007.88 | 4.72% |
| 2025-06-09 | 10.50 | 10.56 | 0.17 | 1.64% | 10.43 | 10.57 | 75082 | 7900.27 | 3.31% |
| 2025-06-06 | 10.34 | 10.39 | 0.03 | 0.29% | 10.23 | 10.40 | 55538 | 5732.48 | 2.45% |
| 2025-06-05 | 10.33 | 10.36 | 0.03 | 0.29% | 10.19 | 10.37 | 64744 | 6673.65 | 2.85% |
| 2025-06-04 | 10.36 | 10.33 | 0.10 | 0.98% | 10.26 | 10.48 | 68403 | 7083.36 | 3.01% |
| 2025-06-03 | 10.15 | 10.23 | 0.08 | 0.79% | 10.15 | 10.34 | 52907 | 5427.30 | 2.33% |
| 2025-05-30 | 10.55 | 10.15 | -0.34 | -3.24% | 10.10 | 10.56 | 94342 | 9648.34 | 4.16% |
| 2025-05-29 | 10.36 | 10.49 | 0.15 | 1.45% | 10.33 | 10.60 | 88515 | 9305.53 | 3.90% |
| 2025-05-28 | 10.53 | 10.34 | -0.13 | -1.24% | 10.29 | 10.65 | 68642 | 7141.98 | 3.02% |
| 2025-05-27 | 10.52 | 10.47 | -0.07 | -0.66% | 10.34 | 10.60 | 68190 | 7128.42 | 3.00% |
| 2025-05-26 | 10.41 | 10.54 | 0.14 | 1.35% | 10.39 | 10.55 | 79280 | 8322.18 | 3.49% |
| 2025-05-23 | 10.88 | 10.40 | -0.37 | -3.44% | 10.40 | 10.89 | 117620 | 12463.19 | 5.18% |
| 2025-05-22 | 11.01 | 10.77 | -0.22 | -2.00% | 10.71 | 11.13 | 124607 | 13559.56 | 5.49% |
| 2025-05-21 | 11.20 | 10.99 | -0.22 | -1.96% | 10.96 | 11.34 | 171677 | 19118.92 | 7.56% |
| 2025-05-20 | 11.16 | 11.21 | 0.02 | 0.18% | 11.00 | 11.21 | 115461 | 12859.75 | 5.09% |
| 2025-05-19 | 11.02 | 11.19 | 0.15 | 1.36% | 10.85 | 11.20 | 147131 | 16337.26 | 6.48% |
| 2025-05-16 | 11.01 | 11.04 | -0.08 | -0.72% | 10.99 | 11.25 | 138561 | 15402.92 | 6.10% |
| 2025-05-15 | 11.41 | 11.12 | -0.28 | -2.46% | 11.10 | 11.57 | 179478 | 20211.79 | 7.91% |
| 2025-05-14 | 11.55 | 11.40 | -0.29 | -2.48% | 11.30 | 11.66 | 243628 | 27813.79 | 10.73% |
| 2025-05-13 | 12.00 | 11.69 | -0.23 | -1.93% | 11.49 | 12.04 | 319075 | 37265.65 | 14.06% |
| 2025-05-12 | 11.61 | 11.92 | -0.17 | -1.41% | 11.28 | 12.48 | 475323 | 56625.88 | 20.94% |
| 2025-05-09 | 11.39 | 12.09 | 0.70 | 6.15% | 11.28 | 12.50 | 710746 | 84007.12 | 31.31% |
| 2025-05-08 | 10.42 | 11.39 | 1.04 | 10.05% | 10.35 | 11.39 | 95856 | 10722.35 | 4.22% |
| 2025-05-07 | 10.49 | 10.35 | -0.01 | -0.10% | 10.24 | 10.51 | 91445 | 9479.13 | 4.03% |
| 2025-05-06 | 10.16 | 10.36 | 0.40 | 4.02% | 10.05 | 10.45 | 96748 | 9927.71 | 4.26% |
| 2025-04-30 | 9.70 | 9.96 | 0.23 | 2.36% | 9.70 | 10.02 | 72044 | 7154.70 | 3.17% |
| 2025-04-29 | 9.61 | 9.73 | 0.13 | 1.35% | 9.59 | 9.84 | 64369 | 6279.61 | 2.84% |
| 2025-04-28 | 9.70 | 9.60 | -0.10 | -1.03% | 9.52 | 9.79 | 56210 | 5398.87 | 2.48% |
| 2025-04-25 | 9.82 | 9.70 | -0.09 | -0.92% | 9.63 | 9.89 | 78829 | 7670.42 | 3.47% |
| 2025-04-24 | 10.16 | 9.79 | -0.36 | -3.55% | 9.74 | 10.25 | 96070 | 9527.13 | 4.23% |
| 2025-04-23 | 9.89 | 10.15 | 0.26 | 2.63% | 9.89 | 10.47 | 133071 | 13527.25 | 5.86% |
| 2025-04-22 | 10.08 | 9.89 | -0.13 | -1.30% | 9.86 | 10.08 | 55351 | 5490.33 | 2.44% |
| 2025-04-21 | 9.89 | 10.02 | 0.22 | 2.24% | 9.68 | 10.04 | 77195 | 7664.10 | 3.40% |
| 2025-04-18 | 9.82 | 9.80 | 0.01 | 0.10% | 9.70 | 9.89 | 53566 | 5244.54 | 2.36% |
| 2025-04-17 | 9.66 | 9.79 | 0.11 | 1.14% | 9.65 | 9.93 | 73724 | 7258.51 | 3.25% |
| 2025-04-16 | 9.95 | 9.68 | -0.27 | -2.71% | 9.53 | 9.95 | 82239 | 8021.65 | 3.62% |
| 2025-04-15 | 9.92 | 9.95 | 0.04 | 0.40% | 9.85 | 10.04 | 77748 | 7730.62 | 3.43% |
| 2025-04-14 | 9.87 | 9.91 | 0.18 | 1.85% | 9.86 | 10.05 | 80084 | 7966.82 | 3.53% |
| 2025-04-11 | 9.51 | 9.73 | 0.11 | 1.14% | 9.51 | 9.89 | 94546 | 9237.19 | 4.17% |
| 2025-04-10 | 9.43 | 9.62 | 0.32 | 3.44% | 9.43 | 9.81 | 133388 | 12907.10 | 5.88% |
| 2025-04-09 | 8.70 | 9.30 | 0.38 | 4.26% | 8.06 | 9.40 | 191778 | 16849.64 | 8.45% |
| 2025-04-08 | 9.25 | 8.92 | -0.73 | -7.56% | 8.69 | 9.51 | 184225 | 16463.19 | 8.12% |
| 2025-04-07 | 10.09 | 9.65 | -1.07 | -9.98% | 9.65 | 10.20 | 62316 | 6099.67 | 2.75% |
| 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% |
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。
