| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 19.60 | 19.14 | -0.38 | -1.95% | 19.06 | 19.66 | 176002 | 33900.27 | 2.43% |
| 2025-08-21 | 18.99 | 19.52 | 0.55 | 2.90% | 18.80 | 19.63 | 320518 | 61569.34 | 4.43% |
| 2025-08-20 | 19.00 | 18.97 | -0.07 | -0.37% | 18.64 | 19.46 | 260638 | 49576.06 | 3.60% |
| 2025-08-19 | 19.36 | 19.04 | -0.38 | -1.96% | 18.94 | 20.20 | 410028 | 80003.77 | 5.66% |
| 2025-08-18 | 19.84 | 19.42 | -0.44 | -2.22% | 19.10 | 20.22 | 371005 | 72162.29 | 5.12% |
| 2025-08-15 | 19.63 | 19.86 | 0.16 | 0.81% | 19.51 | 20.22 | 291196 | 57849.23 | 4.02% |
| 2025-08-14 | 19.91 | 19.70 | -0.28 | -1.40% | 19.60 | 20.34 | 269295 | 53562.02 | 3.72% |
| 2025-08-13 | 19.82 | 19.98 | 0.03 | 0.15% | 19.51 | 20.31 | 334301 | 66503.15 | 4.62% |
| 2025-08-12 | 19.39 | 19.95 | 0.68 | 3.53% | 19.30 | 20.58 | 365518 | 72721.24 | 5.05% |
| 2025-08-11 | 19.32 | 19.27 | 0.15 | 0.78% | 18.65 | 19.83 | 464022 | 89190.60 | 6.41% |
| 2025-08-08 | 18.80 | 19.12 | 0.63 | 3.41% | 18.28 | 19.90 | 638294 | 122058.77 | 8.82% |
| 2025-08-07 | 18.30 | 18.49 | 0.05 | 0.27% | 18.16 | 18.86 | 300254 | 55375.16 | 4.15% |
| 2025-08-06 | 18.82 | 18.44 | -0.56 | -2.95% | 18.35 | 18.97 | 433161 | 80348.95 | 5.98% |
| 2025-08-05 | 19.19 | 19.00 | 0.89 | 4.91% | 18.48 | 19.66 | 703463 | 133648.55 | 9.72% |
| 2025-08-04 | 16.81 | 18.11 | 1.65 | 10.02% | 16.81 | 18.11 | 561746 | 98283.20 | 7.76% |
| 2025-08-01 | 16.40 | 16.46 | -0.05 | -0.30% | 16.38 | 16.96 | 276681 | 46029.52 | 3.82% |
| 2025-07-31 | 16.68 | 16.51 | -0.24 | -1.43% | 16.40 | 17.19 | 423643 | 71131.38 | 5.85% |
| 2025-07-30 | 16.33 | 16.75 | 0.41 | 2.51% | 16.10 | 17.46 | 546330 | 91781.84 | 7.55% |
| 2025-07-29 | 15.77 | 16.34 | 0.53 | 3.35% | 15.61 | 16.57 | 367890 | 59616.07 | 5.08% |
| 2025-07-28 | 15.52 | 15.81 | 0.32 | 2.07% | 15.49 | 15.98 | 180822 | 28518.11 | 2.50% |
| 2025-07-25 | 15.76 | 15.49 | -0.30 | -1.90% | 15.41 | 15.86 | 153456 | 24046.80 | 2.12% |
| 2025-07-24 | 15.53 | 15.79 | 0.28 | 1.81% | 15.32 | 15.91 | 233657 | 36464.00 | 3.23% |
| 2025-07-23 | 15.60 | 15.51 | -0.23 | -1.46% | 15.42 | 15.87 | 250774 | 39184.87 | 3.46% |
| 2025-07-22 | 16.08 | 15.74 | -0.41 | -2.54% | 15.69 | 16.42 | 312107 | 49804.52 | 4.31% |
| 2025-07-21 | 16.17 | 16.15 | 0.05 | 0.31% | 15.81 | 16.45 | 270134 | 43573.36 | 3.73% |
| 2025-07-18 | 16.14 | 16.10 | -0.09 | -0.56% | 15.72 | 16.18 | 311749 | 49685.32 | 4.31% |
| 2025-07-17 | 15.50 | 16.19 | 0.67 | 4.32% | 15.50 | 16.32 | 393508 | 63108.83 | 5.44% |
| 2025-07-16 | 15.20 | 15.52 | 0.34 | 2.24% | 15.09 | 15.66 | 231056 | 35648.01 | 3.19% |
| 2025-07-15 | 15.43 | 15.18 | -0.28 | -1.81% | 15.05 | 15.47 | 235656 | 35781.36 | 3.26% |
| 2025-07-14 | 15.41 | 15.46 | -0.07 | -0.45% | 15.27 | 15.75 | 269511 | 41785.88 | 3.72% |
| 2025-07-11 | 15.51 | 15.53 | 0.19 | 1.24% | 15.35 | 16.12 | 431020 | 67612.04 | 5.95% |
| 2025-07-10 | 15.10 | 15.34 | 0.18 | 1.19% | 14.88 | 15.42 | 294457 | 44799.46 | 4.07% |
| 2025-07-09 | 15.06 | 15.16 | 0.05 | 0.33% | 14.87 | 15.45 | 341992 | 51683.11 | 4.72% |
| 2025-07-08 | 14.79 | 15.11 | 0.25 | 1.68% | 14.74 | 15.75 | 498504 | 76146.22 | 6.89% |
| 2025-07-07 | 15.61 | 14.86 | -0.07 | -0.47% | 14.66 | 15.88 | 880279 | 133872.86 | 12.16% |
| 2025-07-04 | 13.69 | 14.93 | 1.36 | 10.02% | 13.63 | 14.93 | 810697 | 118213.54 | 11.20% |
| 2025-07-03 | 12.97 | 13.57 | 0.60 | 4.63% | 12.96 | 13.68 | 309660 | 41451.57 | 4.28% |
| 2025-07-02 | 13.10 | 12.97 | -0.15 | -1.14% | 12.89 | 13.15 | 115236 | 14940.52 | 1.59% |
| 2025-07-01 | 13.05 | 13.12 | 0.07 | 0.54% | 12.94 | 13.12 | 124413 | 16232.83 | 1.72% |
| 2025-06-30 | 12.91 | 13.05 | 0.14 | 1.08% | 12.79 | 13.06 | 125703 | 16234.80 | 1.74% |
| 2025-06-27 | 12.90 | 12.91 | 0.01 | 0.08% | 12.83 | 12.95 | 96367 | 12420.89 | 1.33% |
| 2025-06-26 | 13.03 | 12.90 | -0.13 | -1.00% | 12.84 | 13.03 | 107264 | 13834.06 | 1.48% |
| 2025-06-25 | 13.13 | 13.03 | -0.06 | -0.46% | 12.84 | 13.14 | 132012 | 17140.30 | 1.82% |
| 2025-06-24 | 13.00 | 13.09 | 0.12 | 0.93% | 12.99 | 13.14 | 107080 | 14007.41 | 1.48% |
| 2025-06-23 | 12.99 | 12.97 | -0.05 | -0.38% | 12.86 | 13.05 | 132200 | 17100.75 | 1.83% |
| 2025-06-20 | 13.12 | 13.02 | -0.10 | -0.76% | 13.01 | 13.18 | 91024 | 11882.20 | 1.26% |
| 2025-06-19 | 13.35 | 13.12 | -0.23 | -1.72% | 13.01 | 13.38 | 97970 | 12902.54 | 1.35% |
| 2025-06-18 | 13.48 | 13.35 | -0.17 | -1.26% | 13.28 | 13.51 | 88459 | 11815.93 | 1.22% |
| 2025-06-17 | 13.79 | 13.52 | -0.18 | -1.31% | 13.42 | 13.98 | 137040 | 18630.02 | 1.89% |
| 2025-06-16 | 14.07 | 13.70 | -0.41 | -2.91% | 13.65 | 14.15 | 162770 | 22533.82 | 2.25% |
| 2025-06-13 | 14.07 | 14.11 | -0.01 | -0.07% | 13.91 | 14.19 | 169033 | 23741.10 | 2.33% |
| 2025-06-12 | 13.93 | 14.12 | 0.14 | 1.00% | 13.92 | 14.14 | 128895 | 18122.26 | 1.78% |
| 2025-06-11 | 13.99 | 13.98 | -0.06 | -0.43% | 13.87 | 14.08 | 114302 | 15976.92 | 1.58% |
| 2025-06-10 | 13.92 | 14.04 | 0.17 | 1.23% | 13.88 | 14.18 | 187128 | 26237.73 | 2.58% |
| 2025-06-09 | 13.35 | 13.87 | 0.55 | 4.13% | 13.30 | 14.16 | 246931 | 34226.17 | 3.41% |
| 2025-06-06 | 13.46 | 13.32 | -0.10 | -0.75% | 13.29 | 13.49 | 88396 | 11808.76 | 1.22% |
| 2025-06-05 | 13.75 | 13.42 | -0.36 | -2.61% | 13.35 | 13.80 | 129687 | 17472.92 | 1.79% |
| 2025-06-04 | 13.54 | 13.78 | 0.21 | 1.55% | 13.47 | 13.89 | 145996 | 20051.95 | 2.02% |
| 2025-06-03 | 13.02 | 13.57 | 0.47 | 3.59% | 12.97 | 13.59 | 205134 | 27451.25 | 2.83% |
| 2025-05-30 | 13.14 | 13.10 | -0.04 | -0.30% | 12.98 | 13.35 | 105869 | 13947.05 | 1.46% |
| 2025-05-29 | 12.96 | 13.14 | 0.25 | 1.94% | 12.89 | 13.26 | 112251 | 14718.54 | 1.55% |
| 2025-05-28 | 13.19 | 13.22 | -0.02 | -0.15% | 13.10 | 13.36 | 70761 | 9367.77 | 0.98% |
| 2025-05-27 | 13.12 | 13.24 | 0.06 | 0.46% | 13.12 | 13.37 | 78093 | 10352.37 | 1.08% |
| 2025-05-26 | 13.47 | 13.18 | -0.26 | -1.93% | 13.11 | 13.47 | 121445 | 16081.55 | 1.68% |
| 2025-05-23 | 13.32 | 13.44 | 0.11 | 0.83% | 13.32 | 13.65 | 115122 | 15583.59 | 1.59% |
| 2025-05-22 | 13.40 | 13.33 | -0.06 | -0.45% | 13.23 | 13.46 | 75588 | 10082.96 | 1.04% |
| 2025-05-21 | 13.46 | 13.39 | -0.08 | -0.59% | 13.37 | 13.60 | 69400 | 9345.33 | 0.96% |
| 2025-05-20 | 13.19 | 13.47 | 0.31 | 2.36% | 13.19 | 13.57 | 127036 | 17030.56 | 1.75% |
| 2025-05-19 | 13.37 | 13.16 | -0.22 | -1.64% | 13.15 | 13.39 | 90609 | 11961.01 | 1.25% |
| 2025-05-16 | 13.23 | 13.38 | 0.14 | 1.06% | 13.16 | 13.43 | 80249 | 10690.63 | 1.11% |
| 2025-05-15 | 13.34 | 13.24 | -0.13 | -0.97% | 13.24 | 13.40 | 55524 | 7378.84 | 0.77% |
| 2025-05-14 | 13.36 | 13.37 | 0.00 | 0.00% | 13.20 | 13.42 | 68792 | 9147.24 | 0.95% |
| 2025-05-13 | 13.33 | 13.37 | 0.07 | 0.53% | 13.33 | 13.45 | 78620 | 10523.43 | 1.09% |
| 2025-05-12 | 13.56 | 13.30 | -0.21 | -1.55% | 13.19 | 13.62 | 138575 | 18445.51 | 1.91% |
| 2025-05-09 | 13.60 | 13.51 | -0.07 | -0.52% | 13.51 | 13.69 | 65313 | 8874.64 | 0.90% |
| 2025-05-08 | 13.59 | 13.58 | 0.04 | 0.30% | 13.53 | 13.74 | 65870 | 8964.47 | 0.91% |
| 2025-05-07 | 13.69 | 13.54 | -0.09 | -0.66% | 13.51 | 13.94 | 97362 | 13373.18 | 1.34% |
| 2025-05-06 | 13.69 | 13.63 | -0.02 | -0.15% | 13.40 | 13.71 | 127373 | 17255.68 | 1.76% |
| 2025-04-30 | 13.62 | 13.65 | 0.00 | 0.00% | 13.44 | 13.71 | 95906 | 13046.41 | 1.32% |
| 2025-04-29 | 13.61 | 13.65 | 0.00 | 0.00% | 13.53 | 13.78 | 99026 | 13524.85 | 1.37% |
京新药业(002020)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。
