| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.41 | 11.51 | 0.05 | 0.44% | 11.36 | 11.51 | 82056 | 9403.74 | 3.61% |
| 2025-07-31 | 11.57 | 11.46 | -0.13 | -1.12% | 11.39 | 11.70 | 113178 | 13080.44 | 4.99% |
| 2025-07-30 | 11.66 | 11.59 | -0.11 | -0.94% | 11.50 | 11.70 | 107214 | 12445.90 | 4.72% |
| 2025-07-29 | 11.85 | 11.70 | -0.11 | -0.93% | 11.42 | 11.87 | 171732 | 19889.82 | 7.57% |
| 2025-07-28 | 11.78 | 11.81 | 0.01 | 0.08% | 11.72 | 11.86 | 137375 | 16216.47 | 6.05% |
| 2025-07-25 | 12.15 | 11.80 | -0.39 | -3.20% | 11.70 | 12.19 | 253621 | 29939.08 | 11.17% |
| 2025-07-24 | 11.98 | 12.19 | 0.01 | 0.08% | 11.92 | 12.31 | 312505 | 37971.38 | 13.77% |
| 2025-07-23 | 12.99 | 12.18 | -0.45 | -3.56% | 12.11 | 13.29 | 729106 | 93202.22 | 32.12% |
| 2025-07-22 | 11.48 | 12.63 | 1.15 | 10.02% | 11.38 | 12.63 | 468255 | 55467.23 | 20.63% |
| 2025-07-21 | 11.00 | 11.48 | 0.65 | 6.00% | 11.00 | 11.68 | 346707 | 39499.93 | 15.27% |
| 2025-07-18 | 10.93 | 10.83 | -0.11 | -1.01% | 10.79 | 11.00 | 82500 | 8959.45 | 3.63% |
| 2025-07-17 | 10.86 | 10.94 | 0.04 | 0.37% | 10.86 | 10.97 | 70904 | 7744.24 | 3.12% |
| 2025-07-16 | 11.14 | 10.90 | -0.11 | -1.00% | 10.87 | 11.14 | 110487 | 12134.83 | 4.87% |
| 2025-07-15 | 11.10 | 11.01 | -0.20 | -1.78% | 11.00 | 11.35 | 163141 | 18154.39 | 7.19% |
| 2025-07-14 | 10.93 | 11.21 | 0.30 | 2.75% | 10.86 | 11.32 | 221840 | 24686.92 | 9.77% |
| 2025-07-11 | 10.75 | 10.91 | 0.13 | 1.21% | 10.68 | 10.92 | 109999 | 11900.81 | 4.85% |
| 2025-07-10 | 10.78 | 10.78 | -0.02 | -0.19% | 10.64 | 10.85 | 124301 | 13327.61 | 5.48% |
| 2025-07-09 | 10.94 | 10.80 | -0.10 | -0.92% | 10.80 | 11.12 | 179494 | 19722.90 | 7.91% |
| 2025-07-08 | 10.85 | 10.90 | 0.00 | 0.00% | 10.80 | 10.90 | 114222 | 12398.62 | 5.03% |
| 2025-07-07 | 10.85 | 10.90 | -0.02 | -0.18% | 10.75 | 10.97 | 106125 | 11522.81 | 4.68% |
| 2025-07-04 | 11.12 | 10.92 | -0.20 | -1.80% | 10.86 | 11.18 | 163330 | 17911.54 | 7.20% |
| 2025-07-03 | 11.15 | 11.12 | -0.16 | -1.42% | 11.05 | 11.25 | 194690 | 21643.68 | 8.58% |
| 2025-07-02 | 11.60 | 11.28 | -0.68 | -5.69% | 11.15 | 11.62 | 423401 | 48049.04 | 18.65% |
| 2025-07-01 | 10.90 | 11.96 | 1.09 | 10.03% | 10.82 | 11.96 | 454373 | 52100.94 | 20.02% |
| 2025-06-30 | 10.73 | 10.87 | 0.17 | 1.59% | 10.63 | 10.97 | 119142 | 12882.43 | 5.25% |
| 2025-06-27 | 10.58 | 10.70 | 0.08 | 0.75% | 10.57 | 10.76 | 92490 | 9878.78 | 4.07% |
| 2025-06-26 | 10.53 | 10.62 | 0.12 | 1.14% | 10.52 | 10.95 | 198400 | 21340.67 | 8.74% |
| 2025-06-25 | 10.40 | 10.50 | 0.13 | 1.25% | 10.36 | 10.55 | 112571 | 11791.07 | 4.96% |
| 2025-06-24 | 10.32 | 10.37 | 0.05 | 0.48% | 10.22 | 10.49 | 149289 | 15467.25 | 6.58% |
| 2025-06-23 | 10.10 | 10.32 | 0.35 | 3.51% | 9.90 | 10.50 | 156327 | 16085.70 | 6.89% |
| 2025-06-20 | 10.00 | 9.97 | -0.05 | -0.50% | 9.86 | 10.10 | 53132 | 5303.95 | 2.34% |
| 2025-06-19 | 10.26 | 10.02 | -0.21 | -2.05% | 9.98 | 10.30 | 74789 | 7554.73 | 3.29% |
| 2025-06-18 | 10.13 | 10.23 | 0.04 | 0.39% | 10.06 | 10.28 | 52230 | 5330.86 | 2.30% |
| 2025-06-17 | 10.28 | 10.19 | -0.05 | -0.49% | 10.10 | 10.36 | 59028 | 6011.68 | 2.60% |
| 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% |
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。
