| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.89 | 18.96 | 0.19 | 1.01% | 18.73 | 19.00 | 77657 | 14684.67 | 0.92% |
| 2026-02-02 | 19.04 | 18.77 | -0.27 | -1.42% | 18.71 | 19.23 | 91734 | 17396.77 | 1.09% |
| 2026-01-30 | 19.35 | 19.04 | -0.35 | -1.81% | 18.90 | 19.38 | 103350 | 19728.00 | 1.23% |
| 2026-01-29 | 19.37 | 19.39 | -0.06 | -0.31% | 18.97 | 19.74 | 127775 | 24805.17 | 1.51% |
| 2026-01-28 | 19.68 | 19.45 | -0.21 | -1.07% | 19.37 | 19.74 | 114689 | 22346.95 | 1.36% |
| 2026-01-27 | 19.75 | 19.66 | -0.13 | -0.66% | 19.42 | 19.93 | 113949 | 22321.86 | 1.35% |
| 2026-01-26 | 20.30 | 19.79 | -0.63 | -3.09% | 19.58 | 20.40 | 209382 | 41575.59 | 2.48% |
| 2026-01-23 | 20.04 | 20.42 | 0.40 | 2.00% | 20.00 | 20.47 | 187491 | 38137.14 | 2.22% |
| 2026-01-22 | 20.17 | 20.02 | 0.07 | 0.35% | 19.93 | 20.29 | 119600 | 24025.83 | 1.42% |
| 2026-01-21 | 19.90 | 19.95 | -0.15 | -0.75% | 19.75 | 20.23 | 152364 | 30461.62 | 1.81% |
| 2026-01-20 | 20.85 | 20.10 | -0.75 | -3.60% | 19.93 | 20.92 | 222203 | 45038.41 | 2.63% |
| 2026-01-19 | 20.80 | 20.85 | -0.06 | -0.29% | 20.62 | 21.02 | 157221 | 32759.79 | 1.86% |
| 2026-01-16 | 21.49 | 20.91 | -0.51 | -2.38% | 20.73 | 21.60 | 226088 | 47516.71 | 2.68% |
| 2026-01-15 | 22.11 | 21.42 | -0.62 | -2.81% | 21.18 | 22.11 | 278983 | 59923.58 | 3.31% |
| 2026-01-14 | 21.22 | 22.04 | 0.70 | 3.28% | 21.22 | 22.61 | 601483 | 132931.92 | 7.13% |
| 2026-01-13 | 21.94 | 21.34 | -0.43 | -1.98% | 21.16 | 22.00 | 325185 | 70118.40 | 3.86% |
| 2026-01-12 | 20.99 | 21.77 | 0.90 | 4.31% | 20.80 | 22.06 | 435324 | 93347.48 | 5.16% |
| 2026-01-09 | 20.30 | 20.87 | 0.62 | 3.06% | 20.29 | 20.87 | 244363 | 50435.47 | 2.90% |
| 2026-01-08 | 20.15 | 20.25 | 0.07 | 0.35% | 20.02 | 20.49 | 149686 | 30352.01 | 1.77% |
| 2026-01-07 | 20.70 | 20.18 | -0.71 | -3.40% | 20.06 | 20.79 | 291285 | 59246.65 | 3.45% |
| 2026-01-06 | 20.49 | 20.89 | 0.30 | 1.46% | 20.45 | 21.04 | 269958 | 56164.84 | 3.20% |
| 2026-01-05 | 21.53 | 20.59 | -0.94 | -4.37% | 20.50 | 21.53 | 366955 | 75976.80 | 4.35% |
| 2025-12-31 | 20.78 | 21.53 | 0.73 | 3.51% | 20.57 | 21.80 | 423024 | 90198.23 | 5.02% |
| 2025-12-30 | 21.18 | 20.80 | 0.00 | 0.00% | 20.78 | 21.70 | 429253 | 90975.31 | 5.09% |
| 2025-12-29 | 20.22 | 20.80 | 0.39 | 1.91% | 19.94 | 21.12 | 404721 | 83487.54 | 4.80% |
| 2025-12-26 | 19.92 | 20.41 | 0.12 | 0.59% | 19.92 | 20.84 | 278068 | 56895.17 | 3.30% |
| 2025-12-25 | 19.60 | 20.29 | 0.91 | 4.70% | 19.59 | 20.48 | 333501 | 67058.05 | 3.95% |
| 2025-12-24 | 19.04 | 19.38 | 0.29 | 1.52% | 19.03 | 19.40 | 91607 | 17704.62 | 1.09% |
| 2025-12-23 | 19.35 | 19.09 | -0.35 | -1.80% | 19.05 | 19.48 | 112285 | 21499.61 | 1.33% |
| 2025-12-22 | 19.22 | 19.44 | 0.25 | 1.30% | 19.19 | 19.64 | 155012 | 30186.66 | 1.84% |
| 2025-12-19 | 18.91 | 19.19 | 0.31 | 1.64% | 18.80 | 19.34 | 154266 | 29547.81 | 1.83% |
| 2025-12-18 | 19.30 | 18.88 | -0.40 | -2.07% | 18.87 | 19.54 | 135013 | 25706.80 | 1.60% |
| 2025-12-17 | 19.20 | 19.28 | -0.13 | -0.67% | 18.59 | 19.42 | 241681 | 45828.71 | 2.87% |
| 2025-12-16 | 18.93 | 19.41 | 0.46 | 2.43% | 18.61 | 19.68 | 228921 | 44133.89 | 2.71% |
| 2025-12-15 | 18.94 | 18.95 | -0.10 | -0.52% | 18.88 | 19.25 | 72417 | 13812.90 | 0.86% |
| 2025-12-12 | 18.99 | 19.05 | 0.10 | 0.53% | 18.89 | 19.15 | 75331 | 14334.77 | 0.89% |
| 2025-12-11 | 19.13 | 18.95 | -0.18 | -0.94% | 18.89 | 19.22 | 74041 | 14068.95 | 0.88% |
| 2025-12-10 | 18.89 | 19.13 | 0.22 | 1.16% | 18.70 | 19.17 | 82200 | 15632.79 | 0.97% |
| 2025-12-09 | 19.10 | 18.91 | -0.18 | -0.94% | 18.90 | 19.19 | 58174 | 11064.51 | 0.69% |
| 2025-12-08 | 18.95 | 19.09 | 0.14 | 0.74% | 18.93 | 19.20 | 92989 | 17756.65 | 1.10% |
| 2025-12-05 | 18.66 | 18.95 | 0.29 | 1.55% | 18.53 | 19.00 | 90216 | 16962.86 | 1.07% |
| 2025-12-04 | 18.50 | 18.66 | 0.16 | 0.86% | 18.37 | 18.69 | 74439 | 13811.58 | 0.88% |
| 2025-12-03 | 18.94 | 18.50 | -0.40 | -2.12% | 18.40 | 18.98 | 104329 | 19411.83 | 1.24% |
| 2025-12-02 | 19.26 | 18.90 | -0.37 | -1.92% | 18.89 | 19.32 | 78952 | 15020.09 | 0.94% |
| 2025-12-01 | 19.23 | 19.27 | 0.04 | 0.21% | 19.10 | 19.37 | 70690 | 13627.09 | 0.84% |
| 2025-11-28 | 19.23 | 19.23 | 0.01 | 0.05% | 19.04 | 19.36 | 68243 | 13097.63 | 0.81% |
| 2025-11-27 | 19.35 | 19.22 | -0.13 | -0.67% | 19.21 | 19.49 | 73172 | 14154.32 | 0.87% |
| 2025-11-26 | 19.50 | 19.35 | -0.24 | -1.23% | 19.31 | 19.74 | 70920 | 13799.93 | 0.84% |
| 2025-11-25 | 19.46 | 19.59 | 0.15 | 0.77% | 19.45 | 19.79 | 88875 | 17464.25 | 1.05% |
| 2025-11-24 | 18.86 | 19.44 | 0.63 | 3.35% | 18.80 | 19.57 | 126710 | 24385.67 | 1.50% |
| 2025-11-21 | 19.06 | 18.81 | -0.44 | -2.29% | 18.75 | 19.39 | 110171 | 20925.70 | 1.31% |
| 2025-11-20 | 19.66 | 19.25 | -0.40 | -2.04% | 19.21 | 19.76 | 101389 | 19660.33 | 1.20% |
| 2025-11-19 | 19.78 | 19.65 | -0.11 | -0.56% | 19.51 | 19.91 | 98043 | 19276.29 | 1.16% |
| 2025-11-18 | 19.63 | 19.76 | 0.04 | 0.20% | 19.50 | 19.91 | 78564 | 15498.46 | 0.93% |
| 2025-11-17 | 19.62 | 19.72 | 0.15 | 0.77% | 19.55 | 19.83 | 69285 | 13643.63 | 0.82% |
| 2025-11-14 | 19.55 | 19.57 | -0.13 | -0.66% | 19.52 | 19.80 | 75792 | 14898.67 | 0.90% |
| 2025-11-13 | 19.61 | 19.70 | 0.12 | 0.61% | 19.46 | 19.83 | 95737 | 18819.04 | 1.14% |
| 2025-11-12 | 19.91 | 19.58 | -0.33 | -1.66% | 19.52 | 19.95 | 99149 | 19486.20 | 1.18% |
| 2025-11-11 | 20.26 | 19.91 | -0.33 | -1.63% | 19.82 | 20.26 | 113744 | 22746.61 | 1.35% |
| 2025-11-10 | 20.20 | 20.24 | 0.04 | 0.20% | 20.12 | 20.45 | 79875 | 16150.06 | 0.95% |
| 2025-11-07 | 20.49 | 20.20 | -0.33 | -1.61% | 20.14 | 20.49 | 85072 | 17236.78 | 1.01% |
| 2025-11-06 | 20.55 | 20.53 | -0.02 | -0.10% | 20.35 | 20.64 | 85887 | 17602.06 | 1.02% |
| 2025-11-05 | 20.47 | 20.55 | -0.30 | -1.44% | 20.24 | 20.79 | 105302 | 21586.69 | 1.25% |
| 2025-11-04 | 21.18 | 20.85 | -0.47 | -2.20% | 20.68 | 21.18 | 128983 | 26900.57 | 1.53% |
| 2025-11-03 | 21.30 | 21.32 | 0.02 | 0.09% | 20.91 | 21.44 | 134224 | 28370.39 | 1.59% |
| 2025-10-31 | 20.79 | 21.30 | 0.45 | 2.16% | 20.77 | 21.74 | 185218 | 39437.68 | 2.20% |
| 2025-10-30 | 21.35 | 20.85 | -0.60 | -2.80% | 20.85 | 21.35 | 167015 | 35111.93 | 1.98% |
| 2025-10-29 | 21.42 | 21.45 | 0.03 | 0.14% | 21.22 | 21.69 | 148962 | 31965.45 | 1.77% |
| 2025-10-28 | 21.74 | 21.42 | -0.44 | -2.01% | 21.30 | 21.78 | 202179 | 43555.05 | 2.40% |
| 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% |
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。
