| 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 | 134.18 | 133.73 | 5.84 | 4.57% | 131.14 | 136.43 | 275965 | 368853.03 | 6.56% | 8.00 |
| 2026-02-02 | 138.05 | 127.89 | -15.91 | -11.06% | 127.20 | 139.00 | 358968 | 474883.03 | 8.54% | 10.00 |
| 2026-01-30 | 138.10 | 143.80 | 6.53 | 4.76% | 138.10 | 148.08 | 391695 | 561952.94 | 9.31% | 15.00 |
| 2026-01-29 | 148.68 | 137.27 | -10.23 | -6.94% | 136.70 | 150.00 | 441626 | 623448.19 | 10.50% | 24.00 |
| 2026-01-28 | 140.00 | 147.50 | 8.15 | 5.85% | 139.20 | 151.98 | 428023 | 629398.44 | 10.18% | 9.00 |
| 2026-01-27 | 128.69 | 139.35 | 8.74 | 6.69% | 127.00 | 142.18 | 415585 | 563828.38 | 9.88% | 5.00 |
| 2026-01-26 | 129.24 | 130.61 | 2.06 | 1.60% | 127.40 | 134.88 | 278031 | 363798.31 | 6.61% | 9.00 |
| 2026-01-23 | 130.00 | 128.55 | -4.26 | -3.21% | 126.73 | 135.88 | 296799 | 385257.66 | 7.06% | 13.00 |
| 2026-01-22 | 135.60 | 132.81 | 1.89 | 1.44% | 130.00 | 139.97 | 371556 | 497876.78 | 8.83% | 11.00 |
| 2026-01-21 | 128.00 | 130.92 | 2.92 | 2.28% | 126.58 | 135.50 | 402591 | 529203.62 | 9.57% | 20.00 |
| 2026-01-20 | 123.80 | 128.00 | 2.42 | 1.93% | 123.35 | 135.30 | 388381 | 503318.94 | 9.23% | 21.00 |
| 2026-01-19 | 125.07 | 125.58 | 1.78 | 1.44% | 122.50 | 130.00 | 363733 | 459991.00 | 8.65% | 22.00 |
| 2026-01-16 | 120.00 | 123.80 | 6.38 | 5.43% | 117.51 | 126.31 | 434552 | 532008.62 | 10.33% | 14.00 |
| 2026-01-15 | 113.00 | 117.42 | 2.29 | 1.99% | 112.90 | 119.00 | 283816 | 330897.78 | 6.75% | 29.00 |
| 2026-01-14 | 117.38 | 115.13 | -0.83 | -0.72% | 113.86 | 121.19 | 395688 | 466156.59 | 9.41% | 3.00 |
| 2026-01-13 | 118.97 | 115.96 | -3.01 | -2.53% | 113.68 | 120.45 | 329240 | 382664.72 | 7.83% | 15.00 |
| 2026-01-12 | 120.20 | 118.97 | 1.22 | 1.04% | 116.30 | 121.46 | 380994 | 453038.09 | 9.06% | 38.00 |
| 2026-01-09 | 121.00 | 117.75 | -3.27 | -2.70% | 116.67 | 121.02 | 348329 | 411360.31 | 8.28% | 31.00 |
| 2026-01-08 | 124.32 | 121.02 | -2.99 | -2.41% | 120.60 | 126.80 | 335175 | 411375.25 | 7.97% | 9.00 |
| 2026-01-07 | 131.00 | 124.01 | -1.15 | -0.92% | 122.30 | 133.00 | 551761 | 702038.44 | 13.12% | 2.00 |
| 2026-01-06 | 114.17 | 125.16 | 9.47 | 8.19% | 113.08 | 127.99 | 573245 | 690318.12 | 13.63% | 15.00 |
| 2026-01-05 | 109.09 | 115.69 | 9.65 | 9.10% | 109.04 | 115.97 | 402461 | 454955.72 | 9.57% | 66.00 |
| 2025-12-31 | 114.63 | 106.04 | -6.35 | -5.65% | 105.71 | 114.80 | 298716 | 321052.72 | 7.10% | 6.00 |
| 2025-12-30 | 112.04 | 112.39 | 1.41 | 1.27% | 107.56 | 113.60 | 349126 | 386736.53 | 8.30% | 0.00 |
| 2025-12-29 | 110.87 | 110.98 | -0.40 | -0.36% | 109.88 | 116.23 | 283744 | 317909.06 | 6.75% | 3.00 |
| 2025-12-26 | 116.00 | 111.38 | -2.68 | -2.35% | 110.20 | 117.99 | 415113 | 470348.09 | 9.87% | 10.00 |
| 2025-12-25 | 112.00 | 114.06 | 6.87 | 6.41% | 108.60 | 116.00 | 513645 | 578208.19 | 12.21% | 27.00 |
| 2025-12-24 | 102.00 | 107.19 | 7.99 | 8.05% | 102.00 | 112.22 | 548868 | 585506.44 | 13.05% | 10.00 |
| 2025-12-23 | 93.55 | 99.20 | 5.10 | 5.42% | 93.55 | 101.37 | 411999 | 405339.81 | 9.80% | 37.00 |
| 2025-12-22 | 91.06 | 94.10 | 3.94 | 4.37% | 91.06 | 95.60 | 277320 | 261987.12 | 6.59% | 5.00 |
| 2025-12-19 | 95.00 | 90.16 | -3.66 | -3.90% | 90.10 | 95.85 | 258305 | 236868.84 | 6.14% | 1.00 |
| 2025-12-18 | 93.47 | 93.82 | 0.45 | 0.48% | 93.22 | 96.78 | 228122 | 216502.86 | 5.42% | 5.00 |
| 2025-12-17 | 91.04 | 93.37 | 2.32 | 2.55% | 89.33 | 93.70 | 192814 | 177004.84 | 4.58% | 12.00 |
| 2025-12-16 | 92.69 | 91.05 | -2.19 | -2.35% | 90.82 | 96.59 | 190968 | 177364.48 | 4.54% | 7.00 |
| 2025-12-15 | 97.55 | 93.24 | -5.01 | -5.10% | 93.00 | 98.00 | 227450 | 214127.61 | 5.41% | 10.00 |
| 2025-12-12 | 93.76 | 98.25 | 4.63 | 4.95% | 91.99 | 101.03 | 350665 | 340186.22 | 8.34% | 12.00 |
| 2025-12-11 | 98.30 | 93.62 | -4.33 | -4.42% | 93.60 | 99.00 | 255558 | 242972.27 | 6.08% | 1.00 |
| 2025-12-10 | 97.30 | 97.95 | 0.89 | 0.92% | 95.51 | 99.84 | 282209 | 274369.09 | 6.71% | 9.00 |
| 2025-12-09 | 92.10 | 97.06 | 3.21 | 3.42% | 92.08 | 100.88 | 454142 | 443627.56 | 10.80% | 1.00 |
| 2025-12-08 | 91.43 | 93.85 | 2.42 | 2.65% | 91.00 | 94.39 | 324928 | 301676.41 | 7.73% | 3.00 |
| 2025-12-05 | 92.94 | 91.43 | -0.95 | -1.03% | 90.00 | 93.50 | 186745 | 170847.55 | 4.44% | 2.00 |
| 2025-12-04 | 90.51 | 92.38 | -0.60 | -0.65% | 90.35 | 92.97 | 218279 | 200141.16 | 5.19% | 4.00 |
| 2025-12-03 | 94.30 | 92.98 | 1.35 | 1.47% | 92.26 | 95.31 | 323976 | 302364.38 | 7.70% | 7.00 |
| 2025-12-02 | 96.14 | 91.63 | -3.65 | -3.83% | 91.38 | 96.14 | 483399 | 450685.59 | 11.49% | 16.00 |
| 2025-12-01 | 80.64 | 95.28 | 15.88 | 20.00% | 80.64 | 95.28 | 709227 | 629750.81 | 16.86% | 38.00 |
| 2025-11-28 | 77.71 | 79.40 | 1.39 | 1.78% | 77.35 | 79.50 | 137764 | 108227.19 | 3.28% | 5.00 |
| 2025-11-27 | 78.78 | 78.01 | -0.77 | -0.98% | 78.00 | 80.86 | 152537 | 121217.89 | 3.63% | 0.00 |
| 2025-11-26 | 78.26 | 78.78 | -0.29 | -0.37% | 77.90 | 79.99 | 134644 | 106473.61 | 3.20% | 0.00 |
| 2025-11-25 | 79.25 | 79.07 | 1.67 | 2.16% | 78.72 | 80.81 | 180994 | 144048.31 | 4.30% | 11.00 |
| 2025-11-24 | 77.89 | 77.40 | -0.18 | -0.23% | 76.50 | 78.39 | 151029 | 117045.79 | 3.59% | 0.00 |
| 2025-11-21 | 81.29 | 77.58 | -7.67 | -9.00% | 77.57 | 82.75 | 284319 | 226384.84 | 6.76% | 12.00 |
| 2025-11-20 | 88.99 | 85.25 | -2.01 | -2.30% | 84.13 | 89.28 | 227846 | 194986.83 | 5.42% | 3.00 |
| 2025-11-19 | 90.01 | 87.26 | -3.21 | -3.55% | 86.50 | 90.95 | 229329 | 202947.00 | 5.45% | 19.00 |
| 2025-11-18 | 93.12 | 90.47 | -3.48 | -3.70% | 90.08 | 93.94 | 235051 | 215173.97 | 5.59% | 16.00 |
| 2025-11-17 | 92.18 | 93.95 | 1.79 | 1.94% | 92.18 | 97.50 | 365327 | 346591.75 | 8.69% | 10.00 |
| 2025-11-14 | 92.00 | 92.16 | -3.97 | -4.13% | 88.01 | 94.25 | 516686 | 469045.16 | 12.29% | 11.00 |
| 2025-11-13 | 92.45 | 96.13 | 3.92 | 4.25% | 92.39 | 98.30 | 444196 | 427205.25 | 10.56% | 3.00 |
| 2025-11-12 | 93.30 | 92.21 | -1.54 | -1.64% | 91.08 | 96.26 | 308048 | 287203.06 | 7.32% | 3.00 |
| 2025-11-11 | 95.56 | 93.75 | -1.81 | -1.89% | 93.11 | 97.46 | 377188 | 359493.44 | 8.97% | 0.00 |
| 2025-11-10 | 88.61 | 95.56 | 8.86 | 10.22% | 88.60 | 102.00 | 645115 | 615964.69 | 15.34% | 2.00 |
| 2025-11-07 | 86.00 | 86.70 | -1.09 | -1.24% | 84.45 | 87.95 | 217331 | 187266.56 | 5.17% | 11.00 |
| 2025-11-06 | 90.10 | 87.79 | -0.53 | -0.60% | 87.00 | 90.50 | 247732 | 219080.66 | 5.89% | 4.00 |
| 2025-11-05 | 86.70 | 88.32 | -1.40 | -1.56% | 86.30 | 89.50 | 212149 | 187067.08 | 5.04% | 4.00 |
| 2025-11-04 | 89.71 | 89.72 | 0.02 | 0.02% | 87.55 | 91.28 | 282737 | 253544.95 | 6.72% | 8.00 |
| 2025-11-03 | 86.50 | 89.70 | 2.89 | 3.33% | 83.13 | 91.20 | 359548 | 313860.28 | 8.55% | 41.00 |
| 2025-10-31 | 92.92 | 86.81 | -5.11 | -5.56% | 86.52 | 93.23 | 331478 | 292489.84 | 7.88% | 9.00 |
| 2025-10-30 | 95.00 | 91.92 | -1.07 | -1.15% | 91.70 | 96.00 | 349232 | 326587.38 | 8.30% | 30.00 |
| 2025-10-29 | 90.29 | 92.99 | 1.64 | 1.80% | 90.29 | 97.05 | 411437 | 385179.72 | 9.78% | 45.00 |
| 2025-10-28 | 88.63 | 91.35 | -2.57 | -2.74% | 88.19 | 92.43 | 433587 | 393049.19 | 10.31% | 13.00 |
| 2025-10-27 | 92.50 | 93.92 | 3.93 | 4.37% | 89.05 | 94.74 | 502316 | 461388.97 | 11.94% | 34.00 |
| 2025-10-24 | 85.11 | 89.99 | 6.62 | 7.94% | 84.69 | 90.00 | 417444 | 369683.59 | 9.93% | 1.00 |
| 2025-10-23 | 83.00 | 83.37 | -0.43 | -0.51% | 80.51 | 83.57 | 217703 | 177935.47 | 5.18% | 6.00 |
| 2025-10-22 | 85.00 | 83.80 | -2.57 | -2.98% | 82.40 | 85.00 | 227949 | 190307.98 | 5.42% | 33.00 |
| 2025-10-21 | 84.80 | 86.37 | 2.21 | 2.63% | 84.50 | 88.00 | 280487 | 243210.95 | 6.67% | 0.00 |
| 2025-10-20 | 86.28 | 84.16 | -0.14 | -0.17% | 83.38 | 87.55 | 250136 | 213641.47 | 5.95% | 7.00 |
| 2025-10-17 | 90.04 | 84.30 | -5.74 | -6.37% | 84.00 | 91.15 | 331564 | 288049.47 | 7.88% | 20.00 |
| 2025-10-16 | 88.08 | 90.04 | 0.74 | 0.83% | 87.55 | 93.66 | 417725 | 380801.25 | 9.93% | 22.00 |
| 2025-10-15 | 87.20 | 89.30 | 1.39 | 1.58% | 86.20 | 90.00 | 312211 | 275299.38 | 7.42% | 108.00 |
| 2025-10-14 | 91.38 | 87.91 | -1.32 | -1.48% | 87.16 | 93.98 | 413246 | 374963.31 | 9.83% | 1.00 |
| 2025-10-13 | 84.95 | 89.23 | -0.52 | -0.58% | 84.77 | 91.39 | 356565 | 316658.22 | 8.48% | 7.00 |
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。
