| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.84 | 10.98 | 0.15 | 1.39% | 10.83 | 11.08 | 74438 | 8176.22 | 3.28% |
| 2025-10-09 | 10.72 | 10.83 | 0.06 | 0.56% | 10.54 | 10.84 | 58222 | 6242.05 | 2.56% |
| 2025-09-30 | 10.75 | 10.77 | 0.05 | 0.47% | 10.75 | 10.96 | 43720 | 4740.14 | 1.93% |
| 2025-09-29 | 10.64 | 10.72 | 0.01 | 0.09% | 10.47 | 10.85 | 49779 | 5330.97 | 2.19% |
| 2025-09-26 | 10.86 | 10.71 | -0.04 | -0.37% | 10.62 | 10.88 | 35381 | 3805.47 | 1.56% |
| 2025-09-25 | 10.87 | 10.75 | -0.12 | -1.10% | 10.75 | 10.95 | 46738 | 5061.32 | 2.06% |
| 2025-09-24 | 10.51 | 10.87 | 0.27 | 2.55% | 10.51 | 11.07 | 70900 | 7667.65 | 3.12% |
| 2025-09-23 | 10.76 | 10.60 | -0.15 | -1.40% | 10.21 | 10.77 | 68971 | 7206.65 | 3.04% |
| 2025-09-22 | 10.83 | 10.75 | -0.06 | -0.56% | 10.64 | 10.86 | 48398 | 5193.03 | 2.13% |
| 2025-09-19 | 11.06 | 10.81 | -0.27 | -2.44% | 10.76 | 11.13 | 63842 | 6944.23 | 2.81% |
| 2025-09-18 | 11.29 | 11.08 | -0.23 | -2.03% | 10.93 | 11.33 | 74567 | 8339.81 | 3.28% |
| 2025-09-17 | 11.37 | 11.31 | -0.04 | -0.35% | 11.26 | 11.42 | 54300 | 6161.25 | 2.39% |
| 2025-09-16 | 11.19 | 11.35 | 0.18 | 1.61% | 11.13 | 11.35 | 54365 | 6128.46 | 2.39% |
| 2025-09-15 | 11.26 | 11.17 | -0.13 | -1.15% | 11.15 | 11.30 | 42931 | 4804.79 | 1.89% |
| 2025-09-12 | 11.37 | 11.30 | -0.01 | -0.09% | 11.27 | 11.38 | 47063 | 5330.54 | 2.07% |
| 2025-09-11 | 11.22 | 11.31 | 0.07 | 0.62% | 11.10 | 11.31 | 57091 | 6416.12 | 2.52% |
| 2025-09-10 | 11.18 | 11.24 | 0.06 | 0.54% | 11.15 | 11.27 | 42682 | 4789.12 | 1.88% |
| 2025-09-09 | 11.25 | 11.18 | -0.10 | -0.89% | 11.12 | 11.30 | 50171 | 5618.92 | 2.21% |
| 2025-09-08 | 11.16 | 11.28 | 0.10 | 0.89% | 11.16 | 11.33 | 51975 | 5849.18 | 2.29% |
| 2025-09-05 | 10.99 | 11.18 | 0.24 | 2.19% | 10.75 | 11.19 | 69723 | 7712.61 | 3.07% |
| 2025-09-04 | 10.93 | 10.94 | -0.01 | -0.09% | 10.77 | 11.20 | 85059 | 9376.64 | 3.75% |
| 2025-09-03 | 11.52 | 10.95 | -0.57 | -4.95% | 10.95 | 11.52 | 83424 | 9354.14 | 3.68% |
| 2025-09-02 | 11.46 | 11.52 | 0.08 | 0.70% | 11.20 | 11.66 | 95134 | 10837.33 | 4.19% |
| 2025-09-01 | 11.22 | 11.44 | 0.16 | 1.42% | 11.22 | 11.49 | 64875 | 7381.95 | 2.86% |
| 2025-08-29 | 11.42 | 11.28 | -0.17 | -1.48% | 11.18 | 11.52 | 78376 | 8890.93 | 3.45% |
| 2025-08-28 | 11.79 | 11.45 | -0.26 | -2.22% | 10.95 | 11.79 | 171060 | 19526.36 | 7.54% |
| 2025-08-27 | 12.30 | 11.71 | -0.67 | -5.41% | 11.71 | 12.33 | 208277 | 25111.16 | 9.18% |
| 2025-08-26 | 12.13 | 12.38 | 0.31 | 2.57% | 12.00 | 12.48 | 238244 | 29315.53 | 10.50% |
| 2025-08-25 | 12.19 | 12.07 | -0.03 | -0.25% | 11.98 | 12.19 | 114829 | 13856.06 | 5.06% |
| 2025-08-22 | 12.10 | 12.10 | 0.00 | 0.00% | 11.95 | 12.10 | 97969 | 11788.44 | 4.32% |
| 2025-08-21 | 12.26 | 12.10 | -0.12 | -0.98% | 12.01 | 12.26 | 126338 | 15322.70 | 5.57% |
| 2025-08-20 | 12.27 | 12.22 | -0.10 | -0.81% | 12.10 | 12.29 | 127418 | 15520.40 | 5.61% |
| 2025-08-19 | 12.00 | 12.32 | 0.22 | 1.82% | 11.96 | 12.52 | 224587 | 27556.49 | 9.89% |
| 2025-08-18 | 11.87 | 12.10 | 0.23 | 1.94% | 11.82 | 12.18 | 165688 | 19877.16 | 7.30% |
| 2025-08-15 | 11.78 | 11.87 | 0.02 | 0.17% | 11.65 | 11.95 | 137624 | 16312.72 | 6.06% |
| 2025-08-14 | 12.48 | 11.85 | -0.52 | -4.20% | 11.83 | 12.49 | 222389 | 26792.62 | 9.80% |
| 2025-08-13 | 12.36 | 12.37 | -0.05 | -0.40% | 12.30 | 12.70 | 263444 | 32699.83 | 11.61% |
| 2025-08-12 | 11.95 | 12.42 | 0.47 | 3.93% | 11.86 | 13.15 | 399309 | 50308.97 | 17.59% |
| 2025-08-11 | 12.00 | 11.95 | -0.06 | -0.50% | 11.90 | 12.06 | 103083 | 12323.71 | 4.54% |
| 2025-08-08 | 11.90 | 12.01 | 0.05 | 0.42% | 11.79 | 12.07 | 120267 | 14410.19 | 5.30% |
| 2025-08-07 | 12.22 | 11.96 | -0.25 | -2.05% | 11.84 | 12.29 | 166726 | 20011.07 | 7.34% |
| 2025-08-06 | 11.84 | 12.21 | 0.38 | 3.21% | 11.74 | 12.22 | 234731 | 28220.89 | 10.34% |
| 2025-08-05 | 11.82 | 11.83 | 0.01 | 0.08% | 11.72 | 11.87 | 116213 | 13692.48 | 5.12% |
| 2025-08-04 | 11.46 | 11.82 | 0.31 | 2.69% | 11.30 | 11.85 | 171570 | 20065.97 | 7.56% |
| 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% |
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。
