| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 16.21 | 15.64 | -1.00 | -6.01% | 15.20 | 16.64 | 252198 | 39720.51 | 4.19% |
| 2025-04-07 | 17.33 | 16.64 | -1.85 | -10.01% | 16.64 | 17.70 | 114650 | 19303.15 | 1.90% |
| 2025-04-03 | 18.40 | 18.49 | -0.19 | -1.02% | 18.23 | 18.79 | 112296 | 20794.56 | 1.87% |
| 2025-04-02 | 18.52 | 18.68 | 0.11 | 0.59% | 18.45 | 19.06 | 87509 | 16442.74 | 1.45% |
| 2025-04-01 | 18.83 | 18.57 | -0.27 | -1.43% | 18.52 | 19.03 | 118537 | 22194.39 | 1.97% |
| 2025-03-31 | 18.35 | 18.84 | 0.16 | 0.86% | 17.97 | 19.00 | 156773 | 28968.23 | 2.60% |
| 2025-03-28 | 18.80 | 18.68 | -0.07 | -0.37% | 18.62 | 19.03 | 76940 | 14430.44 | 1.28% |
| 2025-03-27 | 18.79 | 18.75 | -0.15 | -0.79% | 18.62 | 19.13 | 112871 | 21303.59 | 1.87% |
| 2025-03-26 | 18.63 | 18.90 | 0.29 | 1.56% | 18.61 | 19.15 | 119718 | 22545.80 | 1.99% |
| 2025-03-25 | 18.95 | 18.61 | -0.17 | -0.91% | 18.39 | 19.10 | 158212 | 29670.22 | 2.63% |
| 2025-03-24 | 19.03 | 18.78 | -0.22 | -1.16% | 18.31 | 19.09 | 157545 | 29460.17 | 2.62% |
| 2025-03-21 | 19.80 | 19.00 | -0.97 | -4.86% | 18.90 | 19.85 | 237217 | 45706.23 | 3.94% |
| 2025-03-20 | 20.12 | 19.97 | -0.32 | -1.58% | 19.94 | 20.32 | 143347 | 28792.50 | 2.38% |
| 2025-03-19 | 20.50 | 20.29 | -0.41 | -1.98% | 20.10 | 21.16 | 170482 | 34740.86 | 2.83% |
| 2025-03-18 | 20.88 | 20.70 | 0.24 | 1.17% | 20.41 | 20.88 | 160882 | 33235.09 | 2.67% |
| 2025-03-17 | 21.00 | 20.46 | -0.77 | -3.63% | 20.00 | 21.15 | 234779 | 47960.06 | 3.90% |
| 2025-03-14 | 20.28 | 21.23 | 0.95 | 4.68% | 20.05 | 21.66 | 310151 | 64895.05 | 5.15% |
| 2025-03-13 | 20.92 | 20.28 | -0.78 | -3.70% | 19.85 | 20.99 | 251836 | 50946.66 | 4.18% |
| 2025-03-12 | 21.27 | 21.06 | 0.16 | 0.77% | 20.68 | 21.80 | 300158 | 63392.59 | 4.99% |
| 2025-03-11 | 20.21 | 20.90 | 0.22 | 1.06% | 20.21 | 20.95 | 218378 | 45135.79 | 3.63% |
| 2025-03-10 | 21.90 | 20.68 | -1.42 | -6.43% | 20.51 | 22.00 | 417609 | 87407.67 | 6.94% |
| 2025-03-07 | 22.45 | 22.10 | -0.01 | -0.05% | 21.68 | 24.00 | 607516 | 137641.28 | 10.09% |
| 2025-03-06 | 21.13 | 22.11 | 1.32 | 6.35% | 21.00 | 22.55 | 500647 | 109326.42 | 8.32% |
| 2025-03-05 | 20.61 | 20.79 | 0.11 | 0.53% | 20.40 | 21.37 | 230814 | 47916.49 | 3.83% |
| 2025-03-04 | 19.88 | 20.68 | 0.41 | 2.02% | 19.88 | 21.20 | 304568 | 63280.62 | 5.06% |
| 2025-03-03 | 20.00 | 20.27 | 0.60 | 3.05% | 19.55 | 21.15 | 429754 | 87724.83 | 7.14% |
| 2025-02-28 | 20.56 | 19.67 | -1.43 | -6.78% | 19.58 | 20.94 | 393929 | 79378.93 | 6.54% |
| 2025-02-27 | 22.10 | 21.10 | -0.90 | -4.09% | 20.75 | 22.22 | 465748 | 99580.46 | 7.74% |
| 2025-02-26 | 22.87 | 22.00 | -0.45 | -2.00% | 21.18 | 22.88 | 593893 | 129415.98 | 9.86% |
| 2025-02-25 | 22.60 | 22.45 | -1.65 | -6.85% | 22.00 | 23.58 | 670595 | 152518.80 | 11.14% |
| 2025-02-24 | 22.50 | 24.10 | 1.64 | 7.30% | 21.60 | 24.71 | 855718 | 201522.75 | 14.21% |
| 2025-02-21 | 21.79 | 22.46 | 1.02 | 4.76% | 20.17 | 23.58 | 1010013 | 220811.50 | 16.78% |
| 2025-02-20 | 21.37 | 21.44 | 1.95 | 10.01% | 21.37 | 21.44 | 160340 | 34351.06 | 2.66% |
| 2025-02-19 | 18.50 | 19.49 | 1.09 | 5.92% | 18.13 | 20.10 | 548776 | 105128.77 | 9.11% |
| 2025-02-18 | 19.00 | 18.40 | -0.69 | -3.61% | 18.28 | 20.38 | 675312 | 129498.93 | 11.22% |
| 2025-02-17 | 18.68 | 19.09 | 1.35 | 7.61% | 18.12 | 19.51 | 791259 | 151355.34 | 13.14% |
| 2025-02-14 | 16.72 | 17.74 | 0.88 | 5.22% | 16.48 | 18.37 | 597724 | 105050.55 | 9.93% |
| 2025-02-13 | 16.50 | 16.86 | 0.24 | 1.44% | 16.28 | 17.16 | 362414 | 60651.49 | 6.02% |
| 2025-02-12 | 16.12 | 16.62 | 0.41 | 2.53% | 16.04 | 16.70 | 287351 | 47353.20 | 4.77% |
| 2025-02-11 | 16.49 | 16.21 | -0.37 | -2.23% | 15.96 | 16.55 | 416388 | 67372.41 | 6.92% |
| 2025-02-10 | 15.24 | 16.58 | 1.51 | 10.02% | 15.12 | 16.58 | 356217 | 56984.40 | 5.92% |
| 2025-02-07 | 14.81 | 15.07 | 0.27 | 1.82% | 14.73 | 15.29 | 180563 | 27104.81 | 3.00% |
| 2025-02-06 | 14.50 | 14.80 | 0.20 | 1.37% | 14.33 | 14.81 | 144146 | 21130.00 | 2.39% |
| 2025-02-05 | 14.55 | 14.60 | 0.28 | 1.96% | 14.38 | 14.75 | 145692 | 21237.32 | 2.42% |
| 2025-01-27 | 14.51 | 14.32 | 0.03 | 0.21% | 14.24 | 14.75 | 117455 | 16900.21 | 1.95% |
| 2025-01-24 | 13.70 | 14.29 | 0.47 | 3.40% | 13.70 | 14.30 | 109148 | 15401.88 | 1.81% |
| 2025-01-23 | 14.00 | 13.82 | -0.01 | -0.07% | 13.82 | 14.24 | 95895 | 13457.87 | 1.59% |
| 2025-01-22 | 13.77 | 13.83 | -0.07 | -0.50% | 13.72 | 13.91 | 49748 | 6876.90 | 0.83% |
| 2025-01-21 | 13.97 | 13.90 | 0.02 | 0.14% | 13.67 | 14.02 | 61923 | 8554.14 | 1.03% |
| 2025-01-20 | 14.03 | 13.88 | 0.08 | 0.58% | 13.83 | 14.10 | 76935 | 10730.09 | 1.28% |
| 2025-01-17 | 13.75 | 13.80 | -0.09 | -0.65% | 13.68 | 13.94 | 89180 | 12316.46 | 1.48% |
| 2025-01-16 | 13.92 | 13.89 | 0.05 | 0.36% | 13.83 | 14.27 | 91985 | 12908.65 | 1.53% |
| 2025-01-15 | 13.90 | 13.84 | -0.05 | -0.36% | 13.73 | 13.98 | 81452 | 11275.26 | 1.35% |
| 2025-01-14 | 13.14 | 13.89 | 0.84 | 6.44% | 13.10 | 13.90 | 120205 | 16328.64 | 2.00% |
| 2025-01-13 | 12.78 | 13.05 | 0.15 | 1.16% | 12.60 | 13.09 | 72870 | 9411.70 | 1.21% |
| 2025-01-10 | 13.24 | 12.90 | -0.35 | -2.64% | 12.89 | 13.38 | 74063 | 9737.58 | 1.23% |
| 2025-01-09 | 13.23 | 13.25 | -0.03 | -0.23% | 13.14 | 13.38 | 78322 | 10408.87 | 1.30% |
| 2025-01-08 | 13.38 | 13.28 | -0.15 | -1.12% | 12.88 | 13.52 | 105248 | 13920.40 | 1.75% |
| 2025-01-07 | 13.30 | 13.43 | 0.27 | 2.05% | 13.15 | 13.45 | 78399 | 10423.79 | 1.30% |
| 2025-01-06 | 13.16 | 13.16 | 0.07 | 0.53% | 12.92 | 13.35 | 101514 | 13362.48 | 1.69% |
| 2025-01-03 | 13.71 | 13.09 | -0.64 | -4.66% | 13.05 | 13.86 | 110228 | 14761.00 | 1.83% |
| 2025-01-02 | 14.22 | 13.73 | -0.50 | -3.51% | 13.55 | 14.30 | 118883 | 16600.51 | 1.98% |
| 2024-12-31 | 14.93 | 14.23 | -0.69 | -4.62% | 14.22 | 15.05 | 120825 | 17537.31 | 2.01% |
| 2024-12-30 | 14.76 | 14.92 | 0.15 | 1.02% | 14.50 | 15.04 | 98652 | 14656.35 | 1.64% |
| 2024-12-27 | 14.72 | 14.77 | 0.06 | 0.41% | 14.61 | 15.08 | 100707 | 14969.77 | 1.68% |
| 2024-12-26 | 14.50 | 14.71 | 0.19 | 1.31% | 14.48 | 14.78 | 74503 | 10953.94 | 1.24% |
| 2024-12-25 | 14.81 | 14.52 | -0.27 | -1.83% | 14.32 | 14.85 | 99128 | 14383.69 | 1.65% |
| 2024-12-24 | 14.74 | 14.79 | 0.14 | 0.96% | 14.51 | 14.88 | 105808 | 15575.19 | 1.76% |
| 2024-12-23 | 15.49 | 14.65 | -0.93 | -5.97% | 14.61 | 15.57 | 179595 | 26914.12 | 2.99% |
| 2024-12-20 | 15.26 | 15.58 | 0.21 | 1.37% | 15.17 | 15.72 | 137896 | 21387.52 | 2.30% |
| 2024-12-19 | 15.00 | 15.37 | 0.14 | 0.92% | 14.86 | 15.43 | 161152 | 24540.99 | 2.68% |
| 2024-12-18 | 15.15 | 15.23 | 0.02 | 0.13% | 14.90 | 15.48 | 242615 | 36960.53 | 4.04% |
| 2024-12-17 | 16.23 | 15.21 | -1.34 | -8.10% | 15.05 | 16.23 | 433477 | 67192.90 | 7.22% |
| 2024-12-16 | 15.96 | 16.55 | 0.60 | 3.76% | 15.91 | 17.55 | 699152 | 118281.12 | 11.64% |
| 2024-12-13 | 15.97 | 15.95 | -0.19 | -1.18% | 15.72 | 16.24 | 216192 | 34647.90 | 3.60% |
| 2024-12-12 | 15.61 | 16.14 | 0.53 | 3.40% | 15.39 | 16.18 | 229469 | 36295.35 | 3.82% |
| 2024-12-11 | 15.57 | 15.61 | 0.03 | 0.19% | 15.45 | 15.69 | 110462 | 17203.39 | 1.84% |
| 2024-12-10 | 16.00 | 15.58 | 0.06 | 0.39% | 15.56 | 16.06 | 172495 | 27214.37 | 2.87% |
| 2024-12-09 | 15.70 | 15.52 | -0.23 | -1.46% | 15.40 | 15.84 | 121452 | 18944.93 | 2.02% |
| 2024-12-06 | 15.73 | 15.75 | -0.04 | -0.25% | 15.50 | 15.94 | 173397 | 27316.43 | 2.89% |
京北方(002987)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。
