| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.87 | 3.81 | -0.04 | -1.04% | 3.80 | 3.88 | 203792 | 7811.70 | 1.36% |
| 2025-03-31 | 4.00 | 3.85 | -0.23 | -5.64% | 3.76 | 4.00 | 399806 | 15416.90 | 2.67% |
| 2025-03-28 | 4.14 | 4.08 | -0.07 | -1.69% | 4.07 | 4.16 | 182404 | 7483.66 | 1.22% |
| 2025-03-27 | 4.17 | 4.15 | -0.03 | -0.72% | 4.09 | 4.23 | 239406 | 9952.96 | 1.60% |
| 2025-03-26 | 4.08 | 4.18 | 0.10 | 2.45% | 4.04 | 4.21 | 271680 | 11324.81 | 1.81% |
| 2025-03-25 | 4.10 | 4.08 | -0.01 | -0.24% | 4.04 | 4.14 | 205580 | 8409.47 | 1.37% |
| 2025-03-24 | 4.23 | 4.09 | -0.12 | -2.85% | 4.00 | 4.26 | 376959 | 15470.21 | 2.51% |
| 2025-03-21 | 4.26 | 4.21 | -0.07 | -1.64% | 4.20 | 4.30 | 356997 | 15114.66 | 2.38% |
| 2025-03-20 | 4.19 | 4.28 | 0.05 | 1.18% | 4.19 | 4.33 | 397439 | 17052.23 | 2.65% |
| 2025-03-19 | 4.26 | 4.23 | -0.06 | -1.40% | 4.20 | 4.29 | 262877 | 11121.86 | 1.75% |
| 2025-03-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.22 | 4.30 | 381115 | 16230.48 | 2.54% |
| 2025-03-17 | 4.25 | 4.26 | 0.02 | 0.47% | 4.17 | 4.28 | 525885 | 22265.80 | 3.51% |
| 2025-03-14 | 4.02 | 4.24 | 0.24 | 6.00% | 3.95 | 4.28 | 867656 | 35900.38 | 5.78% |
| 2025-03-13 | 4.05 | 4.00 | -0.02 | -0.50% | 3.94 | 4.08 | 534329 | 21360.11 | 3.56% |
| 2025-03-12 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.14 | 1004033 | 40739.99 | 6.69% |
| 2025-03-11 | 3.81 | 4.11 | 0.27 | 7.03% | 3.79 | 4.22 | 1432194 | 59331.28 | 9.55% |
| 2025-03-10 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 190879 | 7313.68 | 1.27% |
| 2025-03-07 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.84 | 246607 | 9377.22 | 1.64% |
| 2025-03-06 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.80 | 211957 | 7998.02 | 1.41% |
| 2025-03-05 | 3.78 | 3.77 | -0.01 | -0.26% | 3.71 | 3.79 | 150713 | 5648.81 | 1.00% |
| 2025-03-04 | 3.70 | 3.78 | 0.05 | 1.34% | 3.68 | 3.80 | 153652 | 5786.44 | 1.02% |
| 2025-03-03 | 3.75 | 3.73 | 0.01 | 0.27% | 3.71 | 3.81 | 174675 | 6562.86 | 1.16% |
| 2025-02-28 | 3.86 | 3.72 | -0.15 | -3.88% | 3.71 | 3.88 | 234964 | 8875.90 | 1.57% |
| 2025-02-27 | 3.92 | 3.87 | -0.05 | -1.28% | 3.79 | 3.94 | 208456 | 8043.49 | 1.39% |
| 2025-02-26 | 3.83 | 3.92 | 0.07 | 1.82% | 3.83 | 3.93 | 284391 | 11091.46 | 1.90% |
| 2025-02-25 | 3.80 | 3.85 | 0.03 | 0.79% | 3.77 | 3.87 | 218528 | 8381.52 | 1.46% |
| 2025-02-24 | 3.83 | 3.82 | -0.01 | -0.26% | 3.77 | 3.85 | 194101 | 7390.37 | 1.29% |
| 2025-02-21 | 3.82 | 3.83 | -0.01 | -0.26% | 3.77 | 3.86 | 202179 | 7731.40 | 1.35% |
| 2025-02-20 | 3.84 | 3.84 | -0.01 | -0.26% | 3.79 | 3.85 | 186431 | 7119.59 | 1.24% |
| 2025-02-19 | 3.73 | 3.85 | 0.12 | 3.22% | 3.72 | 3.86 | 294408 | 11210.64 | 1.96% |
| 2025-02-18 | 3.82 | 3.73 | -0.08 | -2.10% | 3.71 | 3.82 | 169776 | 6392.58 | 1.13% |
| 2025-02-17 | 3.75 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 198015 | 7494.67 | 1.32% |
| 2025-02-14 | 3.80 | 3.76 | -0.02 | -0.53% | 3.72 | 3.84 | 199004 | 7504.21 | 1.33% |
| 2025-02-13 | 3.87 | 3.78 | -0.08 | -2.07% | 3.78 | 3.89 | 193643 | 7389.00 | 1.29% |
| 2025-02-12 | 3.84 | 3.86 | 0.03 | 0.78% | 3.79 | 3.86 | 178399 | 6840.80 | 1.19% |
| 2025-02-11 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.86 | 156401 | 5982.23 | 1.04% |
| 2025-02-10 | 3.89 | 3.86 | -0.01 | -0.26% | 3.83 | 3.91 | 194994 | 7515.28 | 1.30% |
| 2025-02-07 | 3.84 | 3.87 | 0.04 | 1.04% | 3.81 | 3.90 | 249767 | 9644.91 | 1.67% |
| 2025-02-06 | 3.69 | 3.83 | 0.15 | 4.08% | 3.66 | 3.83 | 218774 | 8203.51 | 1.46% |
| 2025-02-05 | 3.69 | 3.68 | 0.02 | 0.55% | 3.65 | 3.72 | 118373 | 4361.66 | 0.79% |
| 2025-01-27 | 3.75 | 3.66 | -0.06 | -1.61% | 3.65 | 3.77 | 132030 | 4884.88 | 0.88% |
| 2025-01-24 | 3.71 | 3.72 | -0.01 | -0.27% | 3.70 | 3.77 | 145217 | 5415.99 | 0.97% |
| 2025-01-23 | 3.79 | 3.73 | -0.03 | -0.80% | 3.72 | 3.84 | 137587 | 5204.47 | 0.92% |
| 2025-01-22 | 3.81 | 3.76 | -0.08 | -2.08% | 3.74 | 3.83 | 123795 | 4662.36 | 0.83% |
| 2025-01-21 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 162404 | 6226.60 | 1.08% |
| 2025-01-20 | 3.73 | 3.85 | 0.15 | 4.05% | 3.69 | 3.95 | 342181 | 13141.38 | 2.28% |
| 2025-01-17 | 3.69 | 3.70 | -0.01 | -0.27% | 3.66 | 3.78 | 154775 | 5738.92 | 1.03% |
| 2025-01-16 | 3.72 | 3.71 | 0.01 | 0.27% | 3.66 | 3.76 | 139016 | 5157.59 | 0.93% |
| 2025-01-15 | 3.71 | 3.70 | -0.01 | -0.27% | 3.68 | 3.74 | 143056 | 5295.83 | 0.95% |
| 2025-01-14 | 3.52 | 3.71 | 0.20 | 5.70% | 3.52 | 3.71 | 227000 | 8279.74 | 1.51% |
| 2025-01-13 | 3.53 | 3.51 | -0.03 | -0.85% | 3.46 | 3.55 | 128928 | 4522.20 | 0.86% |
| 2025-01-10 | 3.63 | 3.54 | -0.11 | -3.01% | 3.53 | 3.67 | 150858 | 5427.05 | 1.01% |
| 2025-01-09 | 3.58 | 3.65 | 0.04 | 1.11% | 3.57 | 3.67 | 167273 | 6090.04 | 1.12% |
| 2025-01-08 | 3.65 | 3.61 | -0.05 | -1.37% | 3.49 | 3.65 | 193066 | 6900.07 | 1.29% |
| 2025-01-07 | 3.59 | 3.66 | 0.09 | 2.52% | 3.57 | 3.66 | 134994 | 4878.35 | 0.90% |
| 2025-01-06 | 3.61 | 3.57 | -0.05 | -1.38% | 3.50 | 3.66 | 208088 | 7452.11 | 1.39% |
| 2025-01-03 | 3.80 | 3.62 | -0.17 | -4.49% | 3.61 | 3.83 | 236086 | 8744.17 | 1.57% |
| 2025-01-02 | 3.85 | 3.79 | -0.08 | -2.07% | 3.76 | 3.92 | 229503 | 8817.44 | 1.53% |
| 2024-12-31 | 3.93 | 3.87 | -0.05 | -1.28% | 3.86 | 3.95 | 213484 | 8325.59 | 1.42% |
| 2024-12-30 | 3.96 | 3.92 | -0.03 | -0.76% | 3.84 | 3.99 | 272138 | 10622.03 | 1.81% |
| 2024-12-27 | 3.83 | 3.95 | 0.10 | 2.60% | 3.81 | 4.04 | 415291 | 16333.30 | 2.77% |
| 2024-12-26 | 3.78 | 3.85 | 0.07 | 1.85% | 3.77 | 3.90 | 279294 | 10759.44 | 1.86% |
| 2024-12-25 | 3.86 | 3.78 | -0.09 | -2.33% | 3.67 | 3.90 | 408629 | 15371.45 | 2.72% |
| 2024-12-24 | 4.01 | 3.87 | 0.12 | 3.20% | 3.81 | 4.05 | 687080 | 26900.10 | 4.58% |
| 2024-12-23 | 3.90 | 3.75 | -0.14 | -3.60% | 3.73 | 3.92 | 228370 | 8666.86 | 1.52% |
| 2024-12-20 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.93 | 188974 | 7357.57 | 1.26% |
| 2024-12-19 | 3.86 | 3.90 | -0.03 | -0.76% | 3.83 | 3.92 | 211058 | 8188.77 | 1.41% |
| 2024-12-18 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.98 | 199522 | 7869.46 | 1.33% |
| 2024-12-17 | 4.10 | 3.93 | -0.16 | -3.91% | 3.91 | 4.10 | 344077 | 13651.30 | 2.29% |
| 2024-12-16 | 4.12 | 4.09 | -0.03 | -0.73% | 4.05 | 4.15 | 282912 | 11596.15 | 1.89% |
| 2024-12-13 | 4.24 | 4.12 | -0.14 | -3.29% | 4.10 | 4.26 | 362831 | 15122.38 | 2.42% |
| 2024-12-12 | 4.24 | 4.26 | 0.02 | 0.47% | 4.15 | 4.29 | 441077 | 18615.78 | 2.94% |
| 2024-12-11 | 4.18 | 4.24 | 0.04 | 0.95% | 4.17 | 4.26 | 411752 | 17383.05 | 2.75% |
| 2024-12-10 | 4.40 | 4.20 | -0.05 | -1.18% | 4.19 | 4.44 | 648563 | 27871.07 | 4.32% |
| 2024-12-09 | 4.34 | 4.25 | 0.05 | 1.19% | 4.18 | 4.35 | 720172 | 30605.08 | 4.80% |
| 2024-12-06 | 4.05 | 4.20 | 0.17 | 4.22% | 4.05 | 4.26 | 778630 | 32546.67 | 5.19% |
| 2024-12-05 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 302590 | 12151.54 | 2.02% |
| 2024-12-04 | 4.05 | 3.97 | -0.08 | -1.98% | 3.94 | 4.06 | 298134 | 11908.58 | 1.99% |
| 2024-12-03 | 4.07 | 4.05 | 0.00 | 0.00% | 3.99 | 4.07 | 354435 | 14255.19 | 2.36% |
| 2024-12-02 | 3.96 | 4.05 | 0.09 | 2.27% | 3.95 | 4.09 | 512973 | 20701.72 | 3.42% |
京威股份(002662)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。
