| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 21.29 | 21.86 | 0.54 | 2.53% | 21.20 | 21.89 | 308732 | 66896.39 | 3.66% |
| 2025-10-24 | 20.94 | 21.32 | 0.42 | 2.01% | 20.93 | 21.47 | 237221 | 50297.14 | 2.81% |
| 2025-10-23 | 21.25 | 20.90 | -0.03 | -0.14% | 20.40 | 21.34 | 184491 | 38280.63 | 2.19% |
| 2025-10-22 | 20.63 | 20.93 | 0.22 | 1.06% | 20.44 | 21.08 | 125423 | 26127.10 | 1.49% |
| 2025-10-21 | 20.61 | 20.71 | 0.10 | 0.49% | 20.44 | 20.74 | 100801 | 20796.13 | 1.20% |
| 2025-10-20 | 20.58 | 20.61 | 0.14 | 0.68% | 20.46 | 20.90 | 124273 | 25753.14 | 1.47% |
| 2025-10-17 | 20.76 | 20.47 | -0.34 | -1.63% | 20.45 | 21.23 | 155338 | 32422.01 | 1.84% |
| 2025-10-16 | 21.10 | 20.81 | -0.40 | -1.89% | 20.69 | 21.18 | 126949 | 26495.54 | 1.51% |
| 2025-10-15 | 21.00 | 21.21 | 0.22 | 1.05% | 20.58 | 21.24 | 176404 | 37105.99 | 2.09% |
| 2025-10-14 | 20.78 | 20.99 | 0.23 | 1.11% | 20.78 | 21.60 | 253562 | 53837.97 | 3.01% |
| 2025-10-13 | 19.90 | 20.76 | -0.23 | -1.10% | 19.63 | 20.87 | 153021 | 31346.47 | 1.81% |
| 2025-10-10 | 21.48 | 20.99 | -0.64 | -2.96% | 20.95 | 21.48 | 184608 | 38947.26 | 2.19% |
| 2025-10-09 | 21.03 | 21.63 | 0.60 | 2.85% | 20.93 | 21.72 | 227950 | 48696.80 | 2.70% |
| 2025-09-30 | 21.22 | 21.03 | -0.19 | -0.90% | 21.01 | 21.36 | 180120 | 38035.04 | 2.14% |
| 2025-09-29 | 21.15 | 21.22 | -0.41 | -1.90% | 20.50 | 21.56 | 283729 | 59500.31 | 3.36% |
| 2025-09-26 | 21.66 | 21.63 | 0.39 | 1.84% | 21.51 | 22.20 | 365416 | 79954.44 | 4.33% |
| 2025-09-25 | 21.22 | 21.24 | -0.08 | -0.38% | 21.06 | 21.62 | 161100 | 34439.24 | 1.91% |
| 2025-09-24 | 21.01 | 21.32 | 0.20 | 0.95% | 20.90 | 21.35 | 189420 | 40051.29 | 2.25% |
| 2025-09-23 | 21.88 | 21.12 | -0.78 | -3.56% | 20.70 | 21.88 | 270951 | 57191.32 | 3.21% |
| 2025-09-22 | 21.93 | 21.90 | -0.11 | -0.50% | 21.64 | 22.00 | 161102 | 35126.17 | 1.91% |
| 2025-09-19 | 21.99 | 22.01 | -0.05 | -0.23% | 21.63 | 22.15 | 206476 | 45189.43 | 2.45% |
| 2025-09-18 | 22.70 | 22.06 | -0.66 | -2.90% | 21.91 | 22.75 | 319437 | 71371.09 | 3.79% |
| 2025-09-17 | 22.38 | 22.72 | 0.29 | 1.29% | 22.06 | 22.85 | 295265 | 66759.71 | 3.50% |
| 2025-09-16 | 22.31 | 22.43 | 0.12 | 0.54% | 21.88 | 22.44 | 237621 | 52660.60 | 2.82% |
| 2025-09-15 | 22.85 | 22.31 | -0.30 | -1.33% | 22.21 | 22.85 | 233695 | 52495.10 | 2.77% |
| 2025-09-12 | 22.72 | 22.61 | -0.30 | -1.31% | 22.58 | 23.15 | 356838 | 81371.41 | 4.23% |
| 2025-09-11 | 21.98 | 22.91 | 0.88 | 3.99% | 21.70 | 22.92 | 417413 | 94140.80 | 4.95% |
| 2025-09-10 | 21.82 | 22.03 | 0.21 | 0.96% | 21.75 | 22.22 | 222180 | 49028.11 | 2.63% |
| 2025-09-09 | 22.20 | 21.82 | -0.44 | -1.98% | 21.70 | 22.44 | 262876 | 58030.73 | 3.12% |
| 2025-09-08 | 22.18 | 22.26 | -0.11 | -0.49% | 22.07 | 22.48 | 241661 | 53736.04 | 2.87% |
| 2025-09-05 | 21.98 | 22.37 | 0.34 | 1.54% | 21.62 | 22.47 | 283519 | 62641.08 | 3.36% |
| 2025-09-04 | 22.16 | 22.03 | -0.13 | -0.59% | 21.44 | 22.44 | 346166 | 76450.35 | 4.10% |
| 2025-09-03 | 22.86 | 22.16 | -0.86 | -3.74% | 22.13 | 23.25 | 432705 | 97693.19 | 5.13% |
| 2025-09-02 | 25.00 | 23.02 | -2.31 | -9.12% | 22.80 | 25.00 | 754836 | 177462.97 | 8.95% |
| 2025-09-01 | 25.01 | 25.33 | 0.60 | 2.43% | 24.72 | 25.48 | 634765 | 159893.38 | 7.53% |
| 2025-08-29 | 25.59 | 24.73 | -0.57 | -2.25% | 24.48 | 25.80 | 658966 | 166077.14 | 7.81% |
| 2025-08-28 | 25.32 | 25.30 | 0.24 | 0.96% | 24.05 | 25.55 | 637055 | 157954.41 | 7.55% |
| 2025-08-27 | 25.61 | 25.06 | -0.66 | -2.57% | 25.00 | 26.43 | 739299 | 189015.56 | 8.77% |
| 2025-08-26 | 27.00 | 25.72 | -1.32 | -4.88% | 25.66 | 27.00 | 873432 | 227508.58 | 10.36% |
| 2025-08-25 | 27.40 | 27.04 | -0.16 | -0.59% | 26.68 | 28.40 | 1359944 | 373379.47 | 16.12% |
| 2025-08-22 | 24.30 | 27.20 | 1.86 | 7.34% | 23.83 | 27.87 | 1691440 | 439852.91 | 20.05% |
| 2025-08-21 | 24.77 | 25.34 | 2.30 | 9.98% | 23.89 | 25.34 | 1447572 | 361126.06 | 17.16% |
| 2025-08-20 | 23.50 | 23.04 | -0.84 | -3.52% | 22.60 | 23.50 | 617468 | 142187.53 | 7.32% |
| 2025-08-19 | 23.30 | 23.88 | 0.12 | 0.51% | 23.13 | 24.19 | 870256 | 207001.19 | 10.32% |
| 2025-08-18 | 23.77 | 23.76 | -0.25 | -1.04% | 22.58 | 24.89 | 1186124 | 278856.31 | 14.06% |
| 2025-08-15 | 22.02 | 24.01 | 1.21 | 5.31% | 21.92 | 24.99 | 1572830 | 366692.03 | 18.65% |
| 2025-08-14 | 20.74 | 22.80 | 2.07 | 9.99% | 20.74 | 22.80 | 1465545 | 328199.12 | 17.38% |
| 2025-08-13 | 20.60 | 20.73 | 0.16 | 0.78% | 20.29 | 20.98 | 696150 | 143757.48 | 8.25% |
| 2025-08-12 | 20.14 | 20.57 | 0.42 | 2.08% | 19.97 | 20.60 | 460213 | 93485.35 | 5.46% |
| 2025-08-11 | 19.99 | 20.15 | 0.14 | 0.70% | 19.88 | 20.28 | 246698 | 49655.94 | 2.92% |
| 2025-08-08 | 20.00 | 20.01 | -0.05 | -0.25% | 19.85 | 20.32 | 311961 | 62715.03 | 3.70% |
| 2025-08-07 | 20.15 | 20.06 | -0.15 | -0.74% | 19.91 | 20.35 | 205036 | 41119.64 | 2.43% |
| 2025-08-06 | 20.13 | 20.21 | 0.03 | 0.15% | 20.04 | 20.38 | 206909 | 41816.66 | 2.45% |
| 2025-08-05 | 20.11 | 20.18 | 0.07 | 0.35% | 19.91 | 20.20 | 220900 | 44356.91 | 2.62% |
| 2025-08-04 | 20.00 | 20.11 | -0.11 | -0.54% | 19.90 | 20.17 | 248431 | 49669.97 | 2.95% |
| 2025-08-01 | 20.70 | 20.22 | -0.45 | -2.18% | 20.04 | 20.70 | 317482 | 64285.52 | 3.76% |
| 2025-07-31 | 20.71 | 20.67 | -0.26 | -1.24% | 20.55 | 21.08 | 308913 | 64247.42 | 3.66% |
| 2025-07-30 | 21.82 | 20.93 | -1.11 | -5.04% | 20.61 | 21.83 | 591525 | 124521.79 | 7.01% |
| 2025-07-29 | 21.79 | 22.04 | 0.24 | 1.10% | 21.08 | 22.10 | 541651 | 117528.24 | 6.42% |
| 2025-07-28 | 21.22 | 21.80 | 0.51 | 2.40% | 21.21 | 21.91 | 449060 | 97324.30 | 5.32% |
| 2025-07-25 | 21.55 | 21.29 | -0.26 | -1.21% | 21.18 | 21.58 | 296941 | 63419.15 | 3.52% |
| 2025-07-24 | 21.35 | 21.55 | 0.09 | 0.42% | 21.31 | 21.60 | 351892 | 75512.66 | 4.17% |
| 2025-07-23 | 21.32 | 21.46 | -0.27 | -1.24% | 20.92 | 21.87 | 479157 | 102606.92 | 5.68% |
| 2025-07-22 | 21.77 | 21.73 | -0.07 | -0.32% | 21.57 | 22.20 | 573860 | 125453.29 | 6.80% |
| 2025-07-21 | 21.80 | 21.80 | -0.19 | -0.86% | 21.35 | 22.05 | 560560 | 121366.95 | 6.65% |
| 2025-07-18 | 22.10 | 21.99 | -0.07 | -0.32% | 21.80 | 22.30 | 559067 | 123331.59 | 6.63% |
| 2025-07-17 | 22.36 | 22.06 | -0.25 | -1.12% | 21.96 | 22.49 | 732649 | 162465.69 | 8.69% |
| 2025-07-16 | 22.12 | 22.31 | 0.21 | 0.95% | 21.60 | 22.53 | 870582 | 192032.16 | 10.32% |
| 2025-07-15 | 22.78 | 22.10 | -0.51 | -2.26% | 21.85 | 22.88 | 749125 | 166676.08 | 8.88% |
| 2025-07-14 | 23.34 | 22.61 | -1.99 | -8.09% | 22.23 | 23.65 | 1175158 | 266377.00 | 13.93% |
| 2025-07-11 | 25.05 | 24.60 | -0.22 | -0.89% | 24.20 | 25.40 | 1212406 | 300544.88 | 14.37% |
| 2025-07-10 | 26.06 | 24.82 | -1.90 | -7.11% | 24.50 | 26.80 | 1608826 | 412430.25 | 19.07% |
| 2025-07-09 | 25.20 | 26.72 | 1.54 | 6.12% | 24.78 | 27.70 | 1756620 | 468563.03 | 20.83% |
| 2025-07-08 | 26.11 | 25.18 | -0.45 | -1.76% | 24.59 | 26.58 | 1663808 | 424891.81 | 19.73% |
| 2025-07-07 | 24.20 | 25.63 | 2.33 | 10.00% | 24.05 | 25.63 | 1762076 | 441516.34 | 20.89% |
| 2025-07-04 | 22.52 | 23.30 | 2.12 | 10.01% | 21.30 | 23.30 | 1278902 | 284246.78 | 15.16% |
| 2025-07-03 | 19.76 | 21.18 | 1.55 | 7.90% | 19.75 | 21.59 | 1801154 | 377391.22 | 21.35% |
| 2025-07-02 | 19.06 | 19.63 | 0.64 | 3.37% | 18.81 | 20.59 | 1426833 | 280823.97 | 16.92% |
| 2025-07-01 | 20.45 | 18.99 | -1.86 | -8.92% | 18.77 | 20.71 | 1348350 | 261521.00 | 15.99% |
| 2025-06-30 | 20.29 | 20.85 | 0.34 | 1.66% | 19.70 | 21.30 | 1556670 | 319412.03 | 18.45% |
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。
