| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 20.39 | 20.51 | 0.48 | 2.40% | 20.11 | 22.03 | 1981875 | 414866.47 | 23.50% |
| 2025-06-26 | 19.15 | 20.03 | 1.82 | 9.99% | 18.50 | 20.03 | 1342574 | 257942.06 | 15.92% |
| 2025-06-25 | 15.88 | 18.21 | 1.66 | 10.03% | 15.80 | 18.21 | 1059543 | 180491.11 | 12.56% |
| 2025-06-24 | 15.90 | 16.55 | 0.87 | 5.55% | 15.52 | 17.00 | 1225327 | 199245.77 | 14.53% |
| 2025-06-23 | 14.80 | 15.68 | 1.02 | 6.96% | 14.60 | 15.76 | 930005 | 143285.33 | 11.03% |
| 2025-06-20 | 14.82 | 14.66 | -0.19 | -1.28% | 14.05 | 15.01 | 564406 | 81749.27 | 6.69% |
| 2025-06-19 | 15.45 | 14.85 | -0.47 | -3.07% | 14.76 | 15.94 | 762384 | 115884.41 | 9.04% |
| 2025-06-18 | 14.97 | 15.32 | 0.41 | 2.75% | 14.78 | 15.49 | 857397 | 130310.64 | 10.16% |
| 2025-06-17 | 14.50 | 14.91 | 0.27 | 1.84% | 14.38 | 15.10 | 801879 | 119340.49 | 9.51% |
| 2025-06-16 | 13.75 | 14.64 | 0.82 | 5.93% | 13.75 | 14.65 | 731269 | 105592.87 | 8.67% |
| 2025-06-13 | 14.20 | 13.82 | -0.34 | -2.40% | 13.77 | 14.29 | 314329 | 43844.26 | 3.73% |
| 2025-06-12 | 14.09 | 14.16 | -0.05 | -0.35% | 14.04 | 14.37 | 281271 | 39925.51 | 3.33% |
| 2025-06-11 | 14.28 | 14.21 | -0.05 | -0.35% | 14.03 | 14.41 | 347909 | 49581.66 | 4.12% |
| 2025-06-10 | 14.58 | 14.26 | -0.36 | -2.46% | 13.98 | 14.58 | 460770 | 65739.24 | 5.46% |
| 2025-06-09 | 14.88 | 14.62 | -0.14 | -0.95% | 14.52 | 14.95 | 509018 | 74730.09 | 6.03% |
| 2025-06-06 | 14.98 | 14.76 | -0.65 | -4.22% | 14.73 | 15.39 | 656939 | 98047.69 | 7.79% |
| 2025-06-05 | 14.72 | 15.41 | 0.55 | 3.70% | 14.62 | 16.30 | 1055689 | 159833.81 | 12.52% |
| 2025-06-04 | 14.09 | 14.86 | 0.56 | 3.92% | 13.90 | 15.00 | 844138 | 121921.96 | 10.01% |
| 2025-06-03 | 14.81 | 14.30 | -0.06 | -0.42% | 14.21 | 15.15 | 990965 | 145234.52 | 11.75% |
| 2025-05-30 | 14.13 | 14.36 | 0.65 | 4.74% | 13.80 | 14.69 | 1022367 | 146500.34 | 12.12% |
| 2025-05-29 | 12.40 | 13.71 | 1.25 | 10.03% | 12.37 | 13.71 | 582582 | 77322.08 | 6.91% |
| 2025-05-28 | 12.32 | 12.46 | 0.14 | 1.14% | 12.18 | 12.62 | 188056 | 23398.69 | 2.23% |
| 2025-05-27 | 12.20 | 12.32 | 0.09 | 0.74% | 12.12 | 12.44 | 140172 | 17218.20 | 1.66% |
| 2025-05-26 | 12.12 | 12.23 | 0.13 | 1.07% | 12.10 | 12.28 | 105564 | 12871.82 | 1.25% |
| 2025-05-23 | 12.40 | 12.10 | -0.21 | -1.71% | 12.08 | 12.43 | 142277 | 17435.68 | 1.69% |
| 2025-05-22 | 12.31 | 12.31 | -0.21 | -1.68% | 12.28 | 12.67 | 147533 | 18364.45 | 1.75% |
| 2025-05-21 | 12.77 | 12.52 | -0.26 | -2.03% | 12.45 | 12.77 | 175250 | 21972.56 | 2.08% |
| 2025-05-20 | 12.88 | 12.78 | -0.13 | -1.01% | 12.61 | 12.89 | 164641 | 20955.24 | 1.95% |
| 2025-05-19 | 12.74 | 12.91 | 0.16 | 1.25% | 12.55 | 13.05 | 150588 | 19309.38 | 1.79% |
| 2025-05-16 | 13.08 | 12.75 | -0.33 | -2.52% | 12.73 | 13.24 | 187716 | 24197.05 | 2.23% |
| 2025-05-15 | 19.52 | 18.56 | -0.95 | -4.87% | 18.52 | 19.52 | 168218 | 31778.04 | 2.79% |
| 2025-05-14 | 19.21 | 19.51 | 0.18 | 0.93% | 18.82 | 19.74 | 232043 | 44592.40 | 3.85% |
| 2025-05-13 | 19.27 | 19.33 | 0.23 | 1.20% | 19.13 | 19.45 | 184203 | 35585.69 | 3.06% |
| 2025-05-12 | 19.14 | 19.10 | 0.09 | 0.47% | 18.90 | 19.20 | 140811 | 26817.34 | 2.34% |
| 2025-05-09 | 19.44 | 19.01 | -0.59 | -3.01% | 18.90 | 19.53 | 148298 | 28274.31 | 2.46% |
| 2025-05-08 | 19.49 | 19.60 | 0.09 | 0.46% | 19.39 | 19.64 | 178524 | 34870.36 | 2.97% |
| 2025-05-07 | 19.91 | 19.51 | -0.09 | -0.46% | 19.34 | 20.20 | 268138 | 52722.15 | 4.45% |
| 2025-05-06 | 18.87 | 19.60 | 0.89 | 4.76% | 18.76 | 19.60 | 308309 | 59715.46 | 5.12% |
| 2025-04-30 | 18.82 | 18.71 | -0.07 | -0.37% | 18.66 | 19.20 | 215580 | 40709.96 | 3.58% |
| 2025-04-29 | 18.48 | 18.78 | -0.02 | -0.11% | 18.27 | 18.93 | 196636 | 36760.20 | 3.27% |
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。
