| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 14.61 | 14.66 | 0.11 | 0.76% | 14.44 | 14.71 | 134577 | 19629.46 | 1.86% |
| 2025-04-01 | 14.23 | 14.55 | 0.33 | 2.32% | 14.16 | 14.78 | 170234 | 24790.17 | 2.35% |
| 2025-03-31 | 14.18 | 14.22 | -0.10 | -0.70% | 14.04 | 14.38 | 123481 | 17525.18 | 1.71% |
| 2025-03-28 | 14.40 | 14.32 | -0.11 | -0.76% | 14.30 | 14.64 | 141288 | 20413.51 | 1.95% |
| 2025-03-27 | 14.07 | 14.43 | 0.27 | 1.91% | 14.01 | 14.50 | 182536 | 26153.90 | 2.52% |
| 2025-03-26 | 13.87 | 14.16 | 0.41 | 2.98% | 13.87 | 14.27 | 156288 | 22081.87 | 2.16% |
| 2025-03-25 | 13.90 | 13.75 | -0.20 | -1.43% | 13.66 | 14.03 | 104473 | 14433.94 | 1.44% |
| 2025-03-24 | 13.59 | 13.95 | 0.36 | 2.65% | 13.58 | 14.00 | 139392 | 19261.49 | 1.93% |
| 2025-03-21 | 13.86 | 13.59 | -0.26 | -1.88% | 13.52 | 13.94 | 143867 | 19741.59 | 1.99% |
| 2025-03-20 | 13.84 | 13.85 | 0.01 | 0.07% | 13.73 | 13.94 | 82175 | 11390.89 | 1.14% |
| 2025-03-19 | 13.70 | 13.84 | 0.14 | 1.02% | 13.68 | 13.90 | 103782 | 14337.56 | 1.43% |
| 2025-03-18 | 13.58 | 13.70 | 0.12 | 0.88% | 13.57 | 13.72 | 74038 | 10118.94 | 1.02% |
| 2025-03-17 | 13.51 | 13.58 | 0.10 | 0.74% | 13.47 | 13.71 | 102491 | 13949.80 | 1.42% |
| 2025-03-14 | 13.44 | 13.48 | 0.01 | 0.07% | 13.42 | 13.55 | 100538 | 13558.11 | 1.39% |
| 2025-03-13 | 13.43 | 13.47 | 0.03 | 0.22% | 13.31 | 13.51 | 87791 | 11770.48 | 1.21% |
| 2025-03-12 | 13.73 | 13.44 | -0.30 | -2.18% | 13.39 | 13.79 | 164729 | 22288.64 | 2.28% |
| 2025-03-11 | 13.89 | 13.74 | -0.14 | -1.01% | 13.64 | 14.02 | 175814 | 24243.77 | 2.43% |
| 2025-03-10 | 13.50 | 13.88 | 0.69 | 5.23% | 13.42 | 14.03 | 315487 | 43567.61 | 4.36% |
| 2025-03-07 | 13.00 | 13.19 | 0.18 | 1.38% | 12.93 | 13.19 | 111773 | 14612.17 | 1.54% |
| 2025-03-06 | 12.93 | 13.01 | 0.12 | 0.93% | 12.86 | 13.02 | 112086 | 14526.07 | 1.55% |
| 2025-03-05 | 12.89 | 12.89 | 0.01 | 0.08% | 12.81 | 12.94 | 73364 | 9442.71 | 1.01% |
| 2025-03-04 | 12.82 | 12.88 | 0.02 | 0.16% | 12.78 | 12.94 | 94371 | 12161.28 | 1.30% |
| 2025-03-03 | 12.88 | 12.86 | -0.02 | -0.16% | 12.82 | 13.18 | 150389 | 19500.13 | 2.08% |
| 2025-02-28 | 12.92 | 12.88 | -0.11 | -0.85% | 12.83 | 13.03 | 146434 | 18923.62 | 2.02% |
| 2025-02-27 | 12.69 | 12.99 | 0.30 | 2.36% | 12.64 | 13.06 | 209002 | 26966.77 | 2.89% |
| 2025-02-26 | 12.49 | 12.69 | 0.21 | 1.68% | 12.48 | 12.69 | 121216 | 15256.81 | 1.67% |
| 2025-02-25 | 12.59 | 12.48 | -0.15 | -1.19% | 12.44 | 12.59 | 128358 | 16048.75 | 1.77% |
| 2025-02-24 | 12.69 | 12.63 | -0.03 | -0.24% | 12.47 | 12.79 | 157816 | 19988.10 | 2.18% |
| 2025-02-21 | 12.17 | 12.66 | 0.48 | 3.94% | 12.17 | 12.70 | 333357 | 41554.77 | 4.60% |
| 2025-02-20 | 12.18 | 12.18 | 0.02 | 0.16% | 12.07 | 12.27 | 131710 | 16007.56 | 1.82% |
| 2025-02-19 | 11.98 | 12.16 | 0.19 | 1.59% | 11.91 | 12.17 | 118318 | 14295.36 | 1.63% |
| 2025-02-18 | 12.06 | 11.97 | -0.10 | -0.83% | 11.90 | 12.16 | 147082 | 17700.71 | 2.03% |
| 2025-02-17 | 12.22 | 12.07 | -0.12 | -0.98% | 12.03 | 12.28 | 161683 | 19599.01 | 2.23% |
| 2025-02-14 | 12.08 | 12.19 | 0.10 | 0.83% | 12.08 | 12.55 | 245273 | 30219.29 | 3.39% |
| 2025-02-13 | 12.04 | 12.09 | 0.04 | 0.33% | 11.98 | 12.17 | 129266 | 15599.38 | 1.79% |
| 2025-02-12 | 12.16 | 12.05 | -0.16 | -1.31% | 11.99 | 12.21 | 130470 | 15741.33 | 1.80% |
| 2025-02-11 | 12.29 | 12.21 | -0.06 | -0.49% | 11.99 | 12.32 | 173776 | 21037.69 | 2.40% |
| 2025-02-10 | 12.51 | 12.27 | -0.21 | -1.68% | 12.27 | 12.53 | 158125 | 19512.48 | 2.18% |
| 2025-02-07 | 12.49 | 12.48 | 0.01 | 0.08% | 12.40 | 12.63 | 153573 | 19212.10 | 2.12% |
| 2025-02-06 | 12.47 | 12.47 | -0.05 | -0.40% | 12.35 | 12.56 | 124333 | 15454.73 | 1.72% |
| 2025-02-05 | 12.34 | 12.52 | 0.28 | 2.29% | 12.25 | 12.52 | 163074 | 20269.96 | 2.25% |
| 2025-01-27 | 12.08 | 12.24 | 0.20 | 1.66% | 12.05 | 12.41 | 118756 | 14594.72 | 1.64% |
| 2025-01-24 | 11.97 | 12.04 | 0.09 | 0.75% | 11.85 | 12.07 | 147371 | 17645.28 | 2.04% |
| 2025-01-23 | 12.74 | 11.95 | -0.75 | -5.91% | 11.93 | 12.78 | 340660 | 41710.22 | 4.71% |
| 2025-01-22 | 12.89 | 12.70 | -0.22 | -1.70% | 12.64 | 12.90 | 108485 | 13794.37 | 1.50% |
| 2025-01-21 | 12.90 | 12.92 | 0.00 | 0.00% | 12.78 | 12.94 | 77691 | 10008.42 | 1.07% |
| 2025-01-20 | 12.69 | 12.92 | 0.26 | 2.05% | 12.68 | 12.98 | 125098 | 16115.13 | 1.73% |
| 2025-01-17 | 12.46 | 12.66 | 0.16 | 1.28% | 12.43 | 12.72 | 117941 | 14857.28 | 1.63% |
| 2025-01-16 | 12.66 | 12.50 | -0.16 | -1.26% | 12.31 | 12.73 | 113338 | 14204.27 | 1.57% |
| 2025-01-15 | 12.60 | 12.66 | 0.06 | 0.48% | 12.54 | 12.76 | 109627 | 13850.65 | 1.51% |
| 2025-01-14 | 12.30 | 12.60 | 0.28 | 2.27% | 12.23 | 12.62 | 143165 | 17836.03 | 1.98% |
| 2025-01-13 | 11.95 | 12.32 | 0.34 | 2.84% | 11.84 | 12.35 | 117525 | 14305.39 | 1.62% |
| 2025-01-10 | 12.15 | 11.98 | -0.12 | -0.99% | 11.98 | 12.29 | 105918 | 12827.64 | 1.46% |
| 2025-01-09 | 12.20 | 12.10 | 0.18 | 1.51% | 11.97 | 12.33 | 131322 | 15954.87 | 1.81% |
| 2025-01-08 | 12.11 | 11.92 | -0.19 | -1.57% | 11.70 | 12.15 | 110459 | 13152.24 | 1.53% |
| 2025-01-07 | 12.26 | 12.11 | -0.14 | -1.14% | 11.93 | 12.29 | 119689 | 14453.37 | 1.65% |
| 2025-01-06 | 12.31 | 12.25 | -0.04 | -0.33% | 12.16 | 12.48 | 114427 | 14078.30 | 1.58% |
| 2025-01-03 | 12.37 | 12.29 | -0.07 | -0.57% | 12.26 | 12.69 | 114758 | 14278.56 | 1.59% |
| 2025-01-02 | 12.78 | 12.36 | -0.44 | -3.44% | 12.24 | 12.86 | 133805 | 16785.47 | 1.85% |
| 2024-12-31 | 13.09 | 12.80 | -0.29 | -2.22% | 12.78 | 13.13 | 117088 | 15142.84 | 1.62% |
| 2024-12-30 | 13.06 | 13.09 | 0.00 | 0.00% | 13.04 | 13.25 | 69650 | 9130.20 | 0.96% |
| 2024-12-27 | 12.89 | 13.09 | 0.21 | 1.63% | 12.84 | 13.14 | 107929 | 14074.45 | 1.49% |
| 2024-12-26 | 12.94 | 12.88 | -0.07 | -0.54% | 12.84 | 13.02 | 75876 | 9799.31 | 1.05% |
| 2024-12-25 | 13.00 | 12.95 | 0.04 | 0.31% | 12.73 | 13.02 | 114231 | 14685.60 | 1.58% |
| 2024-12-24 | 12.77 | 12.91 | 0.15 | 1.18% | 12.73 | 12.93 | 110943 | 14241.54 | 1.53% |
| 2024-12-23 | 13.14 | 12.76 | -0.31 | -2.37% | 12.75 | 13.14 | 110248 | 14227.60 | 1.52% |
| 2024-12-20 | 13.17 | 13.07 | -0.11 | -0.83% | 13.05 | 13.34 | 108064 | 14224.50 | 1.49% |
| 2024-12-19 | 13.00 | 13.18 | 0.14 | 1.07% | 12.96 | 13.21 | 103382 | 13538.12 | 1.43% |
| 2024-12-18 | 13.13 | 13.04 | -0.01 | -0.08% | 13.01 | 13.13 | 84494 | 11044.63 | 1.17% |
| 2024-12-17 | 13.36 | 13.05 | -0.27 | -2.03% | 13.02 | 13.36 | 115704 | 15210.98 | 1.60% |
| 2024-12-16 | 13.70 | 13.32 | -0.33 | -2.42% | 13.25 | 13.75 | 142521 | 19137.67 | 1.97% |
| 2024-12-13 | 13.68 | 13.65 | -0.07 | -0.51% | 13.53 | 13.81 | 153894 | 21027.21 | 2.13% |
| 2024-12-12 | 13.40 | 13.72 | 0.32 | 2.39% | 13.35 | 13.98 | 255587 | 35190.59 | 3.53% |
| 2024-12-11 | 13.25 | 13.40 | 0.23 | 1.75% | 13.18 | 13.49 | 150211 | 20068.47 | 2.07% |
| 2024-12-10 | 13.62 | 13.17 | -0.15 | -1.13% | 13.15 | 13.65 | 188292 | 25078.85 | 2.60% |
| 2024-12-09 | 12.92 | 13.32 | 0.46 | 3.58% | 12.90 | 13.61 | 345172 | 45961.62 | 4.77% |
| 2024-12-06 | 12.61 | 12.86 | 0.25 | 1.98% | 12.58 | 12.89 | 130154 | 16615.13 | 1.80% |
| 2024-12-05 | 12.64 | 12.61 | -0.04 | -0.32% | 12.53 | 12.68 | 96615 | 12165.32 | 1.33% |
| 2024-12-04 | 12.76 | 12.65 | -0.17 | -1.33% | 12.59 | 12.86 | 124325 | 15834.07 | 1.72% |
| 2024-12-03 | 13.04 | 12.82 | -0.22 | -1.69% | 12.76 | 13.06 | 137023 | 17624.00 | 1.89% |
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。
