| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 13.00 | 13.65 | -0.08 | -0.58% | 12.98 | 13.75 | 238220 | 31870.36 | 3.29% |
| 2025-04-25 | 14.25 | 13.73 | -0.53 | -3.72% | 13.68 | 14.33 | 160719 | 22377.13 | 2.22% |
| 2025-04-24 | 14.14 | 14.26 | 0.15 | 1.06% | 14.09 | 14.43 | 83327 | 11894.49 | 1.15% |
| 2025-04-23 | 14.19 | 14.11 | -0.05 | -0.35% | 14.09 | 14.26 | 75955 | 10749.46 | 1.05% |
| 2025-04-22 | 13.92 | 14.16 | 0.22 | 1.58% | 13.85 | 14.24 | 129781 | 18319.12 | 1.79% |
| 2025-04-21 | 13.77 | 13.94 | 0.18 | 1.31% | 13.68 | 13.97 | 114010 | 15776.55 | 1.57% |
| 2025-04-18 | 13.88 | 13.76 | -0.14 | -1.01% | 13.71 | 14.05 | 76552 | 10571.40 | 1.06% |
| 2025-04-17 | 14.04 | 13.90 | -0.15 | -1.07% | 13.90 | 14.11 | 70033 | 9810.47 | 0.97% |
| 2025-04-16 | 14.16 | 14.05 | -0.15 | -1.06% | 13.95 | 14.17 | 100713 | 14143.40 | 1.39% |
| 2025-04-15 | 14.17 | 14.20 | 0.00 | 0.00% | 14.03 | 14.25 | 112268 | 15898.74 | 1.55% |
| 2025-04-14 | 13.62 | 14.20 | 0.61 | 4.49% | 13.62 | 14.25 | 184471 | 25797.47 | 2.55% |
| 2025-04-11 | 13.45 | 13.59 | 0.22 | 1.65% | 13.32 | 13.74 | 149536 | 20294.64 | 2.07% |
| 2025-04-10 | 13.36 | 13.37 | 0.14 | 1.06% | 13.21 | 13.57 | 168788 | 22600.64 | 2.33% |
| 2025-04-09 | 13.06 | 13.23 | -0.02 | -0.15% | 12.66 | 13.37 | 207761 | 27013.42 | 2.87% |
| 2025-04-08 | 12.96 | 13.25 | 0.33 | 2.55% | 12.96 | 13.46 | 246728 | 32677.78 | 3.41% |
| 2025-04-07 | 13.48 | 12.92 | -1.25 | -8.82% | 12.75 | 13.71 | 325601 | 43066.67 | 4.50% |
| 2025-04-03 | 14.49 | 14.17 | -0.49 | -3.34% | 13.93 | 14.59 | 274605 | 38904.47 | 3.79% |
| 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% |
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。
