北京君正(300223)股票行情 北京君正股票行情 300223股票行情_爱股网

北京君正(300223)行情

当前位置:爱股网 > 股票行情 > 北京君正(300223)

北京君正(300223)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

北京君正(300223)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-05-2963.7565.401.872.94%63.4865.798460154719.222.02%6.00
2025-05-2863.7163.530.160.25%62.8964.205277033498.291.26%8.00
2025-05-2764.9763.37-1.76-2.70%63.2565.036699942829.621.60%0.00
2025-05-2664.6265.130.510.79%64.3265.194733430650.411.13%20.00
2025-05-2366.1564.62-1.64-2.48%64.5166.157257747356.521.73%5.00
2025-05-2266.1166.26-0.29-0.44%66.1067.334634530866.701.10%9.00
2025-05-2167.5366.55-1.18-1.74%66.0067.535348935701.971.27%1.00
2025-05-2066.7367.731.031.54%66.3067.876382442853.501.52%20.00
2025-05-1966.0066.700.160.24%66.0067.153904725989.090.93%0.00
2025-05-1666.6166.54-0.31-0.46%66.5367.354508430153.771.07%0.00
2025-05-1569.1566.85-2.03-2.95%66.8569.156669345074.771.59%0.00
2025-05-1468.8868.880.380.55%67.9769.447347250470.861.75%6.00
2025-05-1369.6268.50-0.55-0.80%68.4070.307738153570.861.84%0.00
2025-05-1268.0869.051.171.72%68.0869.496717546237.161.60%5.00
2025-05-0969.6467.88-1.81-2.60%67.7469.647868153634.831.88%0.00
2025-05-0869.4969.690.190.27%69.3070.087080649387.201.69%2.00
2025-05-0771.2069.50-1.10-1.56%68.8071.8811542380904.502.75%3.00
2025-05-0668.3270.602.754.05%68.3270.6812636688456.343.01%5.00
2025-04-3066.6067.851.091.63%66.1568.3710072968112.982.40%0.00
2025-04-2965.0566.761.412.16%64.8967.268673557368.082.07%3.00
2025-04-2865.4965.35-0.45-0.68%65.1266.355148233821.451.23%0.00
2025-04-2565.9465.80-0.14-0.21%65.3266.707188547423.261.71%0.00
2025-04-2467.6565.94-1.65-2.44%65.8067.667378149055.861.76%4.00
2025-04-2367.5767.590.751.12%66.7568.178162855065.681.95%1.00
2025-04-2267.3166.84-1.05-1.55%66.5067.778590457718.102.05%5.00
2025-04-2167.5167.890.180.27%67.0068.208402356849.562.00%0.00
2025-04-1867.8067.71-0.29-0.43%67.2168.306267742458.711.49%6.00
2025-04-1767.5268.00-0.34-0.50%67.5269.809845467827.132.35%32.00
2025-04-1669.0968.34-0.77-1.11%67.0469.769190662903.052.19%0.00
2025-04-1569.0769.11-0.24-0.35%68.0170.4011690380620.652.79%1.00
2025-04-1469.5169.350.891.30%68.2870.47206540143550.814.92%3.00
2025-04-1164.1168.463.435.27%64.1170.58280883191088.976.69%0.00
2025-04-1065.5365.031.111.74%65.0067.32167177110330.153.98%2.00
2025-04-0960.3163.922.634.29%58.0065.06196358123311.244.68%2.00
2025-04-0862.0061.290.891.47%60.2663.86174755108327.094.16%42.00
2025-04-0766.0760.40-10.20-14.45%56.9568.00237912150739.595.67%0.00
2025-04-0370.4170.60-0.58-0.81%69.6171.648933063129.702.13%0.00
2025-04-0271.3271.18-0.02-0.03%70.9172.055896442090.581.41%55.00
2025-04-0171.8071.20-0.50-0.70%71.2072.417235151908.891.72%3.00
2025-03-3172.1671.70-1.07-1.47%70.3873.0011138079406.562.65%13.00
2025-03-2872.8772.77-0.11-0.15%72.1173.758987165484.752.14%1.00
2025-03-2772.5572.880.340.47%72.0374.6212962495022.093.09%0.00
2025-03-2672.2872.540.250.35%72.0273.6511013180392.192.62%0.00
2025-03-2573.5072.29-1.34-1.82%71.8573.988868264543.532.11%0.00
2025-03-2474.8073.63-1.20-1.60%71.8575.17142982104919.563.41%3.00
2025-03-2176.2574.83-2.22-2.88%74.5577.38160831121435.613.83%3.00
2025-03-2077.6377.05-0.82-1.05%77.0178.4510923284906.052.60%0.00
2025-03-1978.2877.87-0.94-1.19%77.4179.58138169107782.113.29%2.00
2025-03-1878.9878.810.100.13%78.5080.77167529133016.913.99%4.00
2025-03-1779.5078.71-0.43-0.54%78.1179.66148026116821.313.53%13.00
2025-03-1477.0579.141.992.58%76.9679.88206819162396.944.93%8.00
2025-03-1381.0377.15-4.77-5.82%76.6381.91304303238678.277.25%46.00
2025-03-1282.2881.92-0.29-0.35%81.8284.03201098166429.834.79%21.00
2025-03-1183.3982.21-2.79-3.28%80.9584.65259858214573.026.19%12.00
2025-03-1084.4085.00-0.77-0.90%83.6285.77206260174440.644.92%25.00
2025-03-0785.4985.77-1.63-1.86%82.9887.59398722339366.169.50%15.00
2025-03-0689.9887.40-3.61-3.97%87.2891.23486426431260.8111.59%19.00
2025-03-0593.1091.01-0.99-1.08%90.1095.67489721454716.6911.67%22.00
2025-03-0481.0192.009.1711.07%80.2095.08552358487023.0913.16%14.00
2025-03-0386.4582.83-2.22-2.61%81.6986.97297590248619.027.09%10.00
2025-02-2892.0085.05-7.45-8.05%85.0592.63419554367925.5610.00%56.00
2025-02-2793.1792.500.320.35%88.8894.80443708405785.6910.57%0.00
2025-02-2689.4992.182.182.42%86.1094.39631162570269.0015.04%29.00
2025-02-2583.8890.004.044.70%83.7093.98546520484924.9413.03%9.00
2025-02-2479.2585.966.297.90%78.7089.03576458486834.5913.74%7.00
2025-02-2177.1179.672.573.33%76.6080.33293552231537.127.00%10.00
2025-02-2077.4877.10-0.38-0.49%76.5378.88205662159673.144.90%5.00
2025-02-1974.5677.482.903.89%74.5677.66262838201336.256.26%21.00
2025-02-1880.2574.58-6.62-8.15%74.2280.25378856292586.349.03%11.00
2025-02-1778.5081.202.923.73%76.5482.43353820280590.788.43%26.00
2025-02-1477.5078.28-0.60-0.76%75.5679.08244712189164.945.83%0.00
2025-02-1379.0078.88-1.14-1.42%78.4181.85336118268585.288.01%8.00
2025-02-1275.1980.023.835.03%74.3180.04379655292509.949.05%9.00
2025-02-1177.1076.19-2.20-2.81%76.0080.00281891218496.776.72%12.00
2025-02-1077.2378.391.311.70%76.6380.39342216269947.698.16%10.00
2025-02-0777.5077.080.380.50%75.0178.91399014307453.389.51%5.00
2025-02-0672.0576.703.334.54%71.3878.00396451300153.509.45%29.00
2025-02-0566.8973.378.9713.93%66.2377.28390285284053.629.30%7.00
2025-01-2766.7064.40-2.11-3.17%64.4066.856824444655.031.63%3.00
2025-01-2465.5066.510.701.06%65.3066.967701051008.021.84%2.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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)

如何看K线图

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)。

如何看K线图

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。