| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 63.75 | 65.40 | 1.87 | 2.94% | 63.48 | 65.79 | 84601 | 54719.22 | 2.02% | 6.00 |
| 2025-05-28 | 63.71 | 63.53 | 0.16 | 0.25% | 62.89 | 64.20 | 52770 | 33498.29 | 1.26% | 8.00 |
| 2025-05-27 | 64.97 | 63.37 | -1.76 | -2.70% | 63.25 | 65.03 | 66999 | 42829.62 | 1.60% | 0.00 |
| 2025-05-26 | 64.62 | 65.13 | 0.51 | 0.79% | 64.32 | 65.19 | 47334 | 30650.41 | 1.13% | 20.00 |
| 2025-05-23 | 66.15 | 64.62 | -1.64 | -2.48% | 64.51 | 66.15 | 72577 | 47356.52 | 1.73% | 5.00 |
| 2025-05-22 | 66.11 | 66.26 | -0.29 | -0.44% | 66.10 | 67.33 | 46345 | 30866.70 | 1.10% | 9.00 |
| 2025-05-21 | 67.53 | 66.55 | -1.18 | -1.74% | 66.00 | 67.53 | 53489 | 35701.97 | 1.27% | 1.00 |
| 2025-05-20 | 66.73 | 67.73 | 1.03 | 1.54% | 66.30 | 67.87 | 63824 | 42853.50 | 1.52% | 20.00 |
| 2025-05-19 | 66.00 | 66.70 | 0.16 | 0.24% | 66.00 | 67.15 | 39047 | 25989.09 | 0.93% | 0.00 |
| 2025-05-16 | 66.61 | 66.54 | -0.31 | -0.46% | 66.53 | 67.35 | 45084 | 30153.77 | 1.07% | 0.00 |
| 2025-05-15 | 69.15 | 66.85 | -2.03 | -2.95% | 66.85 | 69.15 | 66693 | 45074.77 | 1.59% | 0.00 |
| 2025-05-14 | 68.88 | 68.88 | 0.38 | 0.55% | 67.97 | 69.44 | 73472 | 50470.86 | 1.75% | 6.00 |
| 2025-05-13 | 69.62 | 68.50 | -0.55 | -0.80% | 68.40 | 70.30 | 77381 | 53570.86 | 1.84% | 0.00 |
| 2025-05-12 | 68.08 | 69.05 | 1.17 | 1.72% | 68.08 | 69.49 | 67175 | 46237.16 | 1.60% | 5.00 |
| 2025-05-09 | 69.64 | 67.88 | -1.81 | -2.60% | 67.74 | 69.64 | 78681 | 53634.83 | 1.88% | 0.00 |
| 2025-05-08 | 69.49 | 69.69 | 0.19 | 0.27% | 69.30 | 70.08 | 70806 | 49387.20 | 1.69% | 2.00 |
| 2025-05-07 | 71.20 | 69.50 | -1.10 | -1.56% | 68.80 | 71.88 | 115423 | 80904.50 | 2.75% | 3.00 |
| 2025-05-06 | 68.32 | 70.60 | 2.75 | 4.05% | 68.32 | 70.68 | 126366 | 88456.34 | 3.01% | 5.00 |
| 2025-04-30 | 66.60 | 67.85 | 1.09 | 1.63% | 66.15 | 68.37 | 100729 | 68112.98 | 2.40% | 0.00 |
| 2025-04-29 | 65.05 | 66.76 | 1.41 | 2.16% | 64.89 | 67.26 | 86735 | 57368.08 | 2.07% | 3.00 |
| 2025-04-28 | 65.49 | 65.35 | -0.45 | -0.68% | 65.12 | 66.35 | 51482 | 33821.45 | 1.23% | 0.00 |
| 2025-04-25 | 65.94 | 65.80 | -0.14 | -0.21% | 65.32 | 66.70 | 71885 | 47423.26 | 1.71% | 0.00 |
| 2025-04-24 | 67.65 | 65.94 | -1.65 | -2.44% | 65.80 | 67.66 | 73781 | 49055.86 | 1.76% | 4.00 |
| 2025-04-23 | 67.57 | 67.59 | 0.75 | 1.12% | 66.75 | 68.17 | 81628 | 55065.68 | 1.95% | 1.00 |
| 2025-04-22 | 67.31 | 66.84 | -1.05 | -1.55% | 66.50 | 67.77 | 85904 | 57718.10 | 2.05% | 5.00 |
| 2025-04-21 | 67.51 | 67.89 | 0.18 | 0.27% | 67.00 | 68.20 | 84023 | 56849.56 | 2.00% | 0.00 |
| 2025-04-18 | 67.80 | 67.71 | -0.29 | -0.43% | 67.21 | 68.30 | 62677 | 42458.71 | 1.49% | 6.00 |
| 2025-04-17 | 67.52 | 68.00 | -0.34 | -0.50% | 67.52 | 69.80 | 98454 | 67827.13 | 2.35% | 32.00 |
| 2025-04-16 | 69.09 | 68.34 | -0.77 | -1.11% | 67.04 | 69.76 | 91906 | 62903.05 | 2.19% | 0.00 |
| 2025-04-15 | 69.07 | 69.11 | -0.24 | -0.35% | 68.01 | 70.40 | 116903 | 80620.65 | 2.79% | 1.00 |
| 2025-04-14 | 69.51 | 69.35 | 0.89 | 1.30% | 68.28 | 70.47 | 206540 | 143550.81 | 4.92% | 3.00 |
| 2025-04-11 | 64.11 | 68.46 | 3.43 | 5.27% | 64.11 | 70.58 | 280883 | 191088.97 | 6.69% | 0.00 |
| 2025-04-10 | 65.53 | 65.03 | 1.11 | 1.74% | 65.00 | 67.32 | 167177 | 110330.15 | 3.98% | 2.00 |
| 2025-04-09 | 60.31 | 63.92 | 2.63 | 4.29% | 58.00 | 65.06 | 196358 | 123311.24 | 4.68% | 2.00 |
| 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 |
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。
