| 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 | 62.00 | 61.29 | 0.89 | 1.47% | 60.26 | 63.86 | 174755 | 108327.09 | 4.16% | 42.00 |
| 2025-04-07 | 66.07 | 60.40 | -10.20 | -14.45% | 56.95 | 68.00 | 237912 | 150739.59 | 5.67% | 0.00 |
| 2025-04-03 | 70.41 | 70.60 | -0.58 | -0.81% | 69.61 | 71.64 | 89330 | 63129.70 | 2.13% | 0.00 |
| 2025-04-02 | 71.32 | 71.18 | -0.02 | -0.03% | 70.91 | 72.05 | 58964 | 42090.58 | 1.41% | 55.00 |
| 2025-04-01 | 71.80 | 71.20 | -0.50 | -0.70% | 71.20 | 72.41 | 72351 | 51908.89 | 1.72% | 3.00 |
| 2025-03-31 | 72.16 | 71.70 | -1.07 | -1.47% | 70.38 | 73.00 | 111380 | 79406.56 | 2.65% | 13.00 |
| 2025-03-28 | 72.87 | 72.77 | -0.11 | -0.15% | 72.11 | 73.75 | 89871 | 65484.75 | 2.14% | 1.00 |
| 2025-03-27 | 72.55 | 72.88 | 0.34 | 0.47% | 72.03 | 74.62 | 129624 | 95022.09 | 3.09% | 0.00 |
| 2025-03-26 | 72.28 | 72.54 | 0.25 | 0.35% | 72.02 | 73.65 | 110131 | 80392.19 | 2.62% | 0.00 |
| 2025-03-25 | 73.50 | 72.29 | -1.34 | -1.82% | 71.85 | 73.98 | 88682 | 64543.53 | 2.11% | 0.00 |
| 2025-03-24 | 74.80 | 73.63 | -1.20 | -1.60% | 71.85 | 75.17 | 142982 | 104919.56 | 3.41% | 3.00 |
| 2025-03-21 | 76.25 | 74.83 | -2.22 | -2.88% | 74.55 | 77.38 | 160831 | 121435.61 | 3.83% | 3.00 |
| 2025-03-20 | 77.63 | 77.05 | -0.82 | -1.05% | 77.01 | 78.45 | 109232 | 84906.05 | 2.60% | 0.00 |
| 2025-03-19 | 78.28 | 77.87 | -0.94 | -1.19% | 77.41 | 79.58 | 138169 | 107782.11 | 3.29% | 2.00 |
| 2025-03-18 | 78.98 | 78.81 | 0.10 | 0.13% | 78.50 | 80.77 | 167529 | 133016.91 | 3.99% | 4.00 |
| 2025-03-17 | 79.50 | 78.71 | -0.43 | -0.54% | 78.11 | 79.66 | 148026 | 116821.31 | 3.53% | 13.00 |
| 2025-03-14 | 77.05 | 79.14 | 1.99 | 2.58% | 76.96 | 79.88 | 206819 | 162396.94 | 4.93% | 8.00 |
| 2025-03-13 | 81.03 | 77.15 | -4.77 | -5.82% | 76.63 | 81.91 | 304303 | 238678.27 | 7.25% | 46.00 |
| 2025-03-12 | 82.28 | 81.92 | -0.29 | -0.35% | 81.82 | 84.03 | 201098 | 166429.83 | 4.79% | 21.00 |
| 2025-03-11 | 83.39 | 82.21 | -2.79 | -3.28% | 80.95 | 84.65 | 259858 | 214573.02 | 6.19% | 12.00 |
| 2025-03-10 | 84.40 | 85.00 | -0.77 | -0.90% | 83.62 | 85.77 | 206260 | 174440.64 | 4.92% | 25.00 |
| 2025-03-07 | 85.49 | 85.77 | -1.63 | -1.86% | 82.98 | 87.59 | 398722 | 339366.16 | 9.50% | 15.00 |
| 2025-03-06 | 89.98 | 87.40 | -3.61 | -3.97% | 87.28 | 91.23 | 486426 | 431260.81 | 11.59% | 19.00 |
| 2025-03-05 | 93.10 | 91.01 | -0.99 | -1.08% | 90.10 | 95.67 | 489721 | 454716.69 | 11.67% | 22.00 |
| 2025-03-04 | 81.01 | 92.00 | 9.17 | 11.07% | 80.20 | 95.08 | 552358 | 487023.09 | 13.16% | 14.00 |
| 2025-03-03 | 86.45 | 82.83 | -2.22 | -2.61% | 81.69 | 86.97 | 297590 | 248619.02 | 7.09% | 10.00 |
| 2025-02-28 | 92.00 | 85.05 | -7.45 | -8.05% | 85.05 | 92.63 | 419554 | 367925.56 | 10.00% | 56.00 |
| 2025-02-27 | 93.17 | 92.50 | 0.32 | 0.35% | 88.88 | 94.80 | 443708 | 405785.69 | 10.57% | 0.00 |
| 2025-02-26 | 89.49 | 92.18 | 2.18 | 2.42% | 86.10 | 94.39 | 631162 | 570269.00 | 15.04% | 29.00 |
| 2025-02-25 | 83.88 | 90.00 | 4.04 | 4.70% | 83.70 | 93.98 | 546520 | 484924.94 | 13.03% | 9.00 |
| 2025-02-24 | 79.25 | 85.96 | 6.29 | 7.90% | 78.70 | 89.03 | 576458 | 486834.59 | 13.74% | 7.00 |
| 2025-02-21 | 77.11 | 79.67 | 2.57 | 3.33% | 76.60 | 80.33 | 293552 | 231537.12 | 7.00% | 10.00 |
| 2025-02-20 | 77.48 | 77.10 | -0.38 | -0.49% | 76.53 | 78.88 | 205662 | 159673.14 | 4.90% | 5.00 |
| 2025-02-19 | 74.56 | 77.48 | 2.90 | 3.89% | 74.56 | 77.66 | 262838 | 201336.25 | 6.26% | 21.00 |
| 2025-02-18 | 80.25 | 74.58 | -6.62 | -8.15% | 74.22 | 80.25 | 378856 | 292586.34 | 9.03% | 11.00 |
| 2025-02-17 | 78.50 | 81.20 | 2.92 | 3.73% | 76.54 | 82.43 | 353820 | 280590.78 | 8.43% | 26.00 |
| 2025-02-14 | 77.50 | 78.28 | -0.60 | -0.76% | 75.56 | 79.08 | 244712 | 189164.94 | 5.83% | 0.00 |
| 2025-02-13 | 79.00 | 78.88 | -1.14 | -1.42% | 78.41 | 81.85 | 336118 | 268585.28 | 8.01% | 8.00 |
| 2025-02-12 | 75.19 | 80.02 | 3.83 | 5.03% | 74.31 | 80.04 | 379655 | 292509.94 | 9.05% | 9.00 |
| 2025-02-11 | 77.10 | 76.19 | -2.20 | -2.81% | 76.00 | 80.00 | 281891 | 218496.77 | 6.72% | 12.00 |
| 2025-02-10 | 77.23 | 78.39 | 1.31 | 1.70% | 76.63 | 80.39 | 342216 | 269947.69 | 8.16% | 10.00 |
| 2025-02-07 | 77.50 | 77.08 | 0.38 | 0.50% | 75.01 | 78.91 | 399014 | 307453.38 | 9.51% | 5.00 |
| 2025-02-06 | 72.05 | 76.70 | 3.33 | 4.54% | 71.38 | 78.00 | 396451 | 300153.50 | 9.45% | 29.00 |
| 2025-02-05 | 66.89 | 73.37 | 8.97 | 13.93% | 66.23 | 77.28 | 390285 | 284053.62 | 9.30% | 7.00 |
| 2025-01-27 | 66.70 | 64.40 | -2.11 | -3.17% | 64.40 | 66.85 | 68244 | 44655.03 | 1.63% | 3.00 |
| 2025-01-24 | 65.50 | 66.51 | 0.70 | 1.06% | 65.30 | 66.96 | 77010 | 51008.02 | 1.84% | 2.00 |
| 2025-01-23 | 68.38 | 65.81 | -0.99 | -1.48% | 65.81 | 68.68 | 108733 | 73153.89 | 2.59% | 0.00 |
| 2025-01-22 | 65.52 | 66.80 | 0.69 | 1.04% | 65.31 | 67.35 | 119242 | 79249.01 | 2.84% | 25.00 |
| 2025-01-21 | 64.73 | 66.11 | 1.63 | 2.53% | 63.89 | 66.28 | 112405 | 73361.66 | 2.68% | 8.00 |
| 2025-01-20 | 65.60 | 64.48 | -1.06 | -1.62% | 64.23 | 65.69 | 96885 | 62962.27 | 2.31% | 0.00 |
| 2025-01-17 | 63.38 | 65.54 | 1.56 | 2.44% | 63.33 | 66.85 | 130316 | 85154.12 | 3.11% | 0.00 |
| 2025-01-16 | 64.40 | 63.98 | -0.19 | -0.30% | 63.20 | 65.50 | 90927 | 58468.47 | 2.17% | 9.00 |
| 2025-01-15 | 64.75 | 64.17 | -0.58 | -0.90% | 63.94 | 65.20 | 80811 | 52102.88 | 1.93% | 1.00 |
| 2025-01-14 | 61.80 | 64.75 | 3.37 | 5.49% | 61.09 | 64.92 | 123212 | 78082.55 | 2.94% | 5.00 |
| 2025-01-13 | 60.00 | 61.38 | 0.48 | 0.79% | 59.95 | 61.90 | 66831 | 40728.84 | 1.59% | 0.00 |
| 2025-01-10 | 62.11 | 60.90 | -1.71 | -2.73% | 60.90 | 63.98 | 96967 | 60635.99 | 2.31% | 0.00 |
| 2025-01-09 | 62.16 | 62.61 | -0.04 | -0.06% | 62.16 | 64.00 | 86969 | 54996.80 | 2.07% | 2.00 |
| 2025-01-08 | 62.02 | 62.65 | -0.05 | -0.08% | 59.87 | 63.71 | 106127 | 65691.01 | 2.53% | 0.00 |
| 2025-01-07 | 61.50 | 62.70 | 1.52 | 2.48% | 61.08 | 62.89 | 88475 | 54765.37 | 2.11% | 28.00 |
| 2025-01-06 | 61.44 | 61.18 | -0.59 | -0.96% | 60.40 | 62.62 | 78396 | 48083.84 | 1.87% | 2.00 |
| 2025-01-03 | 64.35 | 61.77 | -2.56 | -3.98% | 61.68 | 64.85 | 115792 | 73144.09 | 2.76% | 2.00 |
| 2025-01-02 | 68.20 | 64.33 | -3.87 | -5.67% | 63.28 | 68.20 | 155125 | 101845.45 | 3.70% | 6.00 |
| 2024-12-31 | 73.25 | 68.20 | -5.10 | -6.96% | 68.11 | 74.00 | 169851 | 119706.87 | 4.05% | 16.00 |
| 2024-12-30 | 72.96 | 73.30 | 0.01 | 0.01% | 72.02 | 74.79 | 111864 | 82177.85 | 2.67% | 34.00 |
| 2024-12-27 | 74.78 | 73.29 | -1.46 | -1.95% | 73.23 | 76.72 | 182888 | 137298.89 | 4.36% | 5.00 |
| 2024-12-26 | 72.51 | 74.75 | 2.00 | 2.75% | 72.16 | 75.36 | 171419 | 127498.62 | 4.09% | 17.00 |
| 2024-12-25 | 73.72 | 72.75 | -1.91 | -2.56% | 72.48 | 75.12 | 125091 | 92132.16 | 2.98% | 15.00 |
| 2024-12-24 | 75.00 | 74.66 | -0.12 | -0.16% | 72.10 | 75.49 | 180791 | 133162.30 | 4.31% | 26.00 |
| 2024-12-23 | 74.03 | 74.78 | 0.29 | 0.39% | 72.90 | 75.15 | 214710 | 158799.47 | 5.12% | 9.00 |
| 2024-12-20 | 74.00 | 74.49 | -0.12 | -0.16% | 73.80 | 77.34 | 314630 | 236844.88 | 7.50% | 16.00 |
| 2024-12-19 | 71.80 | 74.61 | 1.11 | 1.51% | 71.45 | 75.24 | 284774 | 210376.11 | 6.79% | 11.00 |
| 2024-12-18 | 68.08 | 73.50 | 5.08 | 7.42% | 67.00 | 74.30 | 325428 | 232932.69 | 7.76% | 39.00 |
| 2024-12-17 | 67.82 | 68.42 | -0.19 | -0.28% | 66.89 | 70.22 | 169922 | 116034.41 | 4.05% | 4.00 |
| 2024-12-16 | 72.02 | 68.61 | -2.51 | -3.53% | 68.00 | 72.27 | 206423 | 145444.09 | 4.92% | 3.00 |
| 2024-12-13 | 68.91 | 71.12 | 1.34 | 1.92% | 68.81 | 73.12 | 311318 | 221913.39 | 7.42% | 32.00 |
| 2024-12-12 | 69.55 | 69.78 | -0.22 | -0.31% | 68.51 | 69.91 | 104030 | 72036.23 | 2.48% | 20.00 |
| 2024-12-11 | 68.97 | 70.00 | 0.82 | 1.19% | 68.51 | 70.36 | 111584 | 77556.33 | 2.66% | 31.00 |
| 2024-12-10 | 71.57 | 69.18 | 0.59 | 0.86% | 68.91 | 71.80 | 160208 | 112719.45 | 3.82% | 11.00 |
| 2024-12-09 | 69.62 | 68.59 | -1.46 | -2.08% | 67.96 | 70.15 | 99369 | 68504.41 | 2.37% | 0.00 |
| 2024-12-06 | 69.40 | 70.05 | 0.60 | 0.86% | 68.18 | 70.48 | 118520 | 82418.22 | 2.82% | 16.00 |
北京君正(300223)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。
