| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.67 | 14.68 | 0.28 | 1.94% | 14.43 | 14.85 | 157660 | 23033.82 | 2.18% |
| 2026-03-23 | 14.93 | 14.40 | -0.72 | -4.76% | 14.33 | 14.96 | 149298 | 21841.92 | 2.06% |
| 2026-03-20 | 15.76 | 15.12 | -0.60 | -3.82% | 15.11 | 15.98 | 136950 | 21079.87 | 1.89% |
| 2026-03-19 | 16.23 | 15.72 | -0.59 | -3.62% | 15.65 | 16.40 | 121288 | 19345.46 | 1.68% |
| 2026-03-18 | 16.47 | 16.31 | -0.15 | -0.91% | 16.15 | 16.48 | 97689 | 15900.83 | 1.35% |
| 2026-03-17 | 16.31 | 16.46 | 0.11 | 0.67% | 16.31 | 16.80 | 159692 | 26466.68 | 2.21% |
| 2026-03-16 | 16.07 | 16.35 | 0.26 | 1.62% | 15.99 | 16.43 | 130758 | 21246.18 | 1.81% |
| 2026-03-13 | 15.85 | 16.09 | 0.18 | 1.13% | 15.75 | 16.10 | 103790 | 16565.03 | 1.43% |
| 2026-03-12 | 16.18 | 15.91 | -0.23 | -1.43% | 15.75 | 16.20 | 113611 | 18081.40 | 1.57% |
| 2026-03-11 | 16.06 | 16.14 | 0.09 | 0.56% | 15.77 | 16.18 | 109510 | 17536.51 | 1.51% |
| 2026-03-10 | 15.48 | 16.05 | 0.69 | 4.49% | 15.47 | 16.30 | 174473 | 27772.11 | 2.41% |
| 2026-03-09 | 15.59 | 15.36 | -0.37 | -2.35% | 15.29 | 15.66 | 119647 | 18413.75 | 1.65% |
| 2026-03-06 | 15.35 | 15.73 | 0.38 | 2.48% | 15.28 | 15.88 | 99589 | 15618.74 | 1.38% |
| 2026-03-05 | 15.53 | 15.35 | -0.05 | -0.32% | 15.28 | 15.58 | 82191 | 12661.84 | 1.14% |
| 2026-03-04 | 15.48 | 15.40 | -0.17 | -1.09% | 15.36 | 15.62 | 87634 | 13552.91 | 1.21% |
| 2026-03-03 | 15.89 | 15.57 | -0.32 | -2.01% | 15.50 | 16.13 | 112097 | 17669.42 | 1.55% |
| 2026-03-02 | 16.20 | 15.89 | -0.45 | -2.75% | 15.86 | 16.46 | 136191 | 21841.05 | 1.88% |
| 2026-02-27 | 16.21 | 16.34 | 0.10 | 0.62% | 16.20 | 16.48 | 71255 | 11663.31 | 0.98% |
| 2026-02-26 | 16.62 | 16.24 | -0.36 | -2.17% | 16.09 | 16.65 | 152550 | 24912.54 | 2.11% |
| 2026-02-25 | 16.65 | 16.60 | -0.05 | -0.30% | 16.52 | 16.74 | 79805 | 13272.96 | 1.10% |
| 2026-02-24 | 16.79 | 16.65 | 0.04 | 0.24% | 16.62 | 16.80 | 50478 | 8438.80 | 0.70% |
| 2026-02-13 | 16.82 | 16.61 | -0.20 | -1.19% | 16.60 | 16.90 | 53994 | 9050.96 | 0.75% |
| 2026-02-12 | 17.08 | 16.81 | -0.29 | -1.70% | 16.80 | 17.11 | 57258 | 9691.48 | 0.79% |
| 2026-02-11 | 16.98 | 17.10 | 0.10 | 0.59% | 16.96 | 17.16 | 64201 | 10956.30 | 0.89% |
| 2026-02-10 | 17.13 | 17.00 | -0.14 | -0.82% | 16.98 | 17.22 | 70375 | 12025.21 | 0.97% |
| 2026-02-09 | 17.00 | 17.14 | 0.17 | 1.00% | 16.97 | 17.28 | 79459 | 13645.39 | 1.10% |
| 2026-02-06 | 16.62 | 16.97 | 0.34 | 2.04% | 16.50 | 17.20 | 160533 | 27082.06 | 2.22% |
| 2026-02-05 | 16.76 | 16.63 | -0.17 | -1.01% | 16.48 | 16.85 | 79480 | 13219.51 | 1.10% |
| 2026-02-04 | 16.59 | 16.80 | 0.16 | 0.96% | 16.50 | 16.82 | 70946 | 11837.64 | 0.98% |
| 2026-02-03 | 16.73 | 16.64 | 0.01 | 0.06% | 16.36 | 16.78 | 81607 | 13522.02 | 1.13% |
| 2026-02-02 | 16.89 | 16.63 | -0.34 | -2.00% | 16.60 | 17.01 | 88008 | 14785.64 | 1.22% |
| 2026-01-30 | 16.96 | 16.97 | 0.04 | 0.24% | 16.95 | 17.43 | 120703 | 20699.53 | 1.67% |
| 2026-01-29 | 16.90 | 16.93 | -0.01 | -0.06% | 16.71 | 16.99 | 124627 | 20987.67 | 1.72% |
| 2026-01-28 | 17.46 | 16.94 | -0.51 | -2.92% | 16.83 | 17.49 | 248137 | 42343.14 | 3.43% |
| 2026-01-27 | 17.80 | 17.45 | -0.27 | -1.52% | 17.40 | 17.81 | 109031 | 19116.29 | 1.51% |
| 2026-01-26 | 18.10 | 17.72 | -0.33 | -1.83% | 17.53 | 18.10 | 159106 | 28126.27 | 2.20% |
| 2026-01-23 | 18.10 | 18.05 | 0.02 | 0.11% | 17.97 | 18.19 | 104197 | 18848.80 | 1.44% |
| 2026-01-22 | 18.36 | 18.03 | -0.32 | -1.74% | 18.01 | 18.42 | 133735 | 24225.38 | 1.85% |
| 2026-01-21 | 18.38 | 18.35 | -0.12 | -0.65% | 18.21 | 18.49 | 98077 | 17999.79 | 1.35% |
| 2026-01-20 | 18.50 | 18.47 | -0.05 | -0.27% | 18.34 | 18.92 | 118286 | 22044.03 | 1.63% |
| 2026-01-19 | 18.32 | 18.52 | 0.16 | 0.87% | 18.20 | 18.60 | 95124 | 17543.18 | 1.31% |
| 2026-01-16 | 18.33 | 18.36 | 0.07 | 0.38% | 18.08 | 18.42 | 116577 | 21286.10 | 1.61% |
| 2026-01-15 | 18.41 | 18.29 | -0.08 | -0.44% | 18.24 | 18.46 | 93723 | 17187.52 | 1.29% |
| 2026-01-14 | 18.21 | 18.37 | 0.09 | 0.49% | 18.11 | 18.59 | 186660 | 34413.57 | 2.58% |
| 2026-01-13 | 18.99 | 18.28 | -0.82 | -4.29% | 18.21 | 19.10 | 329716 | 61062.09 | 4.55% |
| 2026-01-12 | 20.30 | 19.10 | -1.22 | -6.00% | 18.60 | 20.30 | 403997 | 77001.05 | 5.58% |
| 2026-01-09 | 20.21 | 20.32 | 0.03 | 0.15% | 19.81 | 20.35 | 136483 | 27441.99 | 1.89% |
| 2026-01-08 | 20.00 | 20.29 | 0.36 | 1.81% | 20.00 | 20.60 | 133020 | 27054.29 | 1.84% |
| 2026-01-07 | 19.53 | 19.93 | 0.37 | 1.89% | 19.53 | 20.30 | 140410 | 27935.03 | 1.94% |
| 2026-01-06 | 19.68 | 19.56 | -0.02 | -0.10% | 19.46 | 19.75 | 81032 | 15864.75 | 1.12% |
| 2026-01-05 | 18.98 | 19.58 | 0.60 | 3.16% | 18.91 | 19.95 | 138582 | 27112.61 | 1.91% |
| 2025-12-31 | 18.89 | 18.98 | 0.08 | 0.42% | 18.82 | 19.15 | 73173 | 13895.34 | 1.01% |
| 2025-12-30 | 19.20 | 18.90 | -0.36 | -1.87% | 18.87 | 19.37 | 96862 | 18423.62 | 1.34% |
| 2025-12-29 | 19.83 | 19.26 | -0.57 | -2.87% | 19.24 | 19.88 | 99364 | 19343.08 | 1.37% |
| 2025-12-26 | 19.85 | 19.83 | 0.00 | 0.00% | 19.69 | 19.98 | 72730 | 14395.74 | 1.00% |
| 2025-12-25 | 20.12 | 19.83 | -0.25 | -1.25% | 19.68 | 20.12 | 62295 | 12359.55 | 0.86% |
| 2025-12-24 | 20.25 | 20.08 | -0.20 | -0.99% | 19.79 | 20.35 | 84926 | 16970.80 | 1.17% |
| 2025-12-23 | 20.38 | 20.28 | -0.10 | -0.49% | 20.13 | 20.52 | 73987 | 15042.36 | 1.02% |
| 2025-12-22 | 19.55 | 20.38 | 0.72 | 3.66% | 19.42 | 20.69 | 150397 | 30474.43 | 2.08% |
| 2025-12-19 | 19.45 | 19.66 | 0.29 | 1.50% | 19.31 | 20.10 | 94792 | 18757.95 | 1.31% |
| 2025-12-18 | 19.65 | 19.37 | -0.32 | -1.63% | 19.35 | 19.71 | 58182 | 11308.90 | 0.80% |
| 2025-12-17 | 18.92 | 19.69 | 0.77 | 4.07% | 18.80 | 19.76 | 135362 | 26296.72 | 1.87% |
| 2025-12-16 | 19.35 | 18.92 | -0.50 | -2.57% | 18.80 | 19.38 | 92255 | 17499.03 | 1.27% |
| 2025-12-15 | 19.16 | 19.42 | 0.26 | 1.36% | 19.06 | 19.67 | 101797 | 19774.31 | 1.41% |
| 2025-12-12 | 19.67 | 19.16 | -0.56 | -2.84% | 19.04 | 19.73 | 196157 | 37710.05 | 2.71% |
| 2025-12-11 | 19.07 | 19.72 | 0.69 | 3.63% | 18.80 | 19.85 | 167521 | 32783.35 | 2.31% |
| 2025-12-10 | 19.21 | 19.03 | 0.01 | 0.05% | 18.72 | 19.33 | 70232 | 13367.85 | 0.97% |
| 2025-12-09 | 19.22 | 19.02 | -0.19 | -0.99% | 19.00 | 19.61 | 78087 | 15052.33 | 1.08% |
| 2025-12-08 | 19.10 | 19.21 | 0.13 | 0.68% | 18.83 | 19.35 | 96622 | 18456.03 | 1.33% |
| 2025-12-05 | 19.10 | 19.08 | -0.04 | -0.21% | 18.69 | 19.18 | 80292 | 15197.00 | 1.11% |
| 2025-12-04 | 19.15 | 19.12 | -0.04 | -0.21% | 18.93 | 19.23 | 61721 | 11773.94 | 0.85% |
| 2025-12-03 | 19.56 | 19.16 | -0.35 | -1.79% | 18.98 | 19.62 | 118821 | 22811.26 | 1.64% |
| 2025-12-02 | 19.93 | 19.51 | -0.41 | -2.06% | 19.49 | 19.94 | 65862 | 12952.03 | 0.91% |
| 2025-12-01 | 19.82 | 19.92 | 0.10 | 0.50% | 19.72 | 20.24 | 108377 | 21670.88 | 1.50% |
| 2025-11-28 | 19.85 | 19.82 | -0.02 | -0.10% | 19.51 | 20.05 | 155129 | 30699.11 | 2.14% |
| 2025-11-27 | 20.85 | 19.84 | -1.26 | -5.97% | 19.78 | 20.93 | 281160 | 56780.91 | 3.88% |
| 2025-11-26 | 20.90 | 21.10 | 0.15 | 0.72% | 20.82 | 21.65 | 152500 | 32315.76 | 2.11% |
| 2025-11-25 | 21.09 | 20.95 | -0.25 | -1.18% | 20.85 | 21.58 | 177012 | 37405.87 | 2.45% |
| 2025-11-24 | 20.60 | 21.20 | 0.70 | 3.41% | 20.34 | 21.40 | 196044 | 41228.45 | 2.71% |
| 2025-11-21 | 20.67 | 20.50 | -0.37 | -1.77% | 20.37 | 21.58 | 164206 | 34146.03 | 2.27% |
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。
