| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 94.86 | 89.75 | -6.41 | -6.67% | 89.21 | 95.80 | 449046 | 410451.41 | 10.68% | 13.00 |
| 2025-10-09 | 93.00 | 96.16 | 7.15 | 8.03% | 90.50 | 101.25 | 706293 | 676695.81 | 16.79% | 10.00 |
| 2025-09-30 | 84.39 | 89.01 | 6.01 | 7.24% | 84.39 | 93.00 | 607908 | 538293.56 | 14.45% | 3.00 |
| 2025-09-29 | 83.80 | 83.00 | 1.19 | 1.45% | 81.95 | 84.20 | 187364 | 155764.78 | 4.45% | 1.00 |
| 2025-09-26 | 84.10 | 81.81 | -3.28 | -3.85% | 81.68 | 86.20 | 261274 | 218941.16 | 6.21% | 30.00 |
| 2025-09-25 | 85.42 | 85.09 | -1.80 | -2.07% | 84.01 | 85.79 | 309113 | 262528.72 | 7.35% | 42.00 |
| 2025-09-24 | 83.37 | 86.89 | 2.79 | 3.32% | 83.10 | 88.98 | 510148 | 440462.38 | 12.13% | 0.00 |
| 2025-09-23 | 83.20 | 84.10 | 0.97 | 1.17% | 81.00 | 85.86 | 348430 | 290935.81 | 8.28% | 9.00 |
| 2025-09-22 | 82.50 | 83.13 | 1.43 | 1.75% | 81.60 | 84.33 | 316763 | 263761.34 | 7.53% | 6.00 |
| 2025-09-19 | 81.01 | 81.70 | 1.05 | 1.30% | 81.01 | 84.68 | 365722 | 303980.25 | 8.70% | 0.00 |
| 2025-09-18 | 82.24 | 80.65 | -1.58 | -1.92% | 79.50 | 84.59 | 392829 | 324219.53 | 9.34% | 8.00 |
| 2025-09-17 | 83.00 | 82.23 | -0.62 | -0.75% | 81.38 | 84.20 | 265515 | 219518.75 | 6.31% | 5.00 |
| 2025-09-16 | 83.00 | 82.85 | -0.75 | -0.90% | 81.86 | 84.65 | 314759 | 261285.50 | 7.48% | 7.00 |
| 2025-09-15 | 88.50 | 83.60 | -1.35 | -1.59% | 82.30 | 89.50 | 523381 | 439871.38 | 12.44% | 5.00 |
| 2025-09-12 | 74.46 | 84.95 | 10.50 | 14.10% | 74.00 | 87.98 | 686829 | 563476.50 | 16.33% | 44.00 |
| 2025-09-11 | 71.60 | 74.45 | 2.85 | 3.98% | 70.72 | 74.50 | 188328 | 137924.00 | 4.48% | 85.00 |
| 2025-09-10 | 71.61 | 71.60 | -0.02 | -0.03% | 71.35 | 72.69 | 94713 | 68169.41 | 2.25% | 0.00 |
| 2025-09-09 | 73.18 | 71.62 | -2.22 | -3.01% | 71.50 | 73.45 | 114581 | 82821.65 | 2.72% | 10.00 |
| 2025-09-08 | 73.64 | 73.84 | -0.06 | -0.08% | 72.72 | 74.26 | 132031 | 97157.01 | 3.14% | 0.00 |
| 2025-09-05 | 71.61 | 73.90 | 2.58 | 3.62% | 70.50 | 74.12 | 174778 | 126914.27 | 4.16% | 3.00 |
| 2025-09-04 | 74.99 | 71.32 | -3.73 | -4.97% | 69.81 | 75.00 | 242687 | 176614.72 | 5.77% | 7.00 |
| 2025-09-03 | 77.00 | 75.05 | -2.36 | -3.05% | 75.00 | 78.61 | 249203 | 189791.97 | 5.93% | 8.00 |
| 2025-09-02 | 78.00 | 77.41 | -1.49 | -1.89% | 75.00 | 81.78 | 389201 | 302426.75 | 9.25% | 4.00 |
| 2025-09-01 | 77.78 | 78.90 | 3.72 | 4.95% | 77.58 | 81.90 | 387030 | 308247.47 | 9.20% | 38.00 |
| 2025-08-29 | 76.78 | 75.18 | -2.03 | -2.63% | 74.92 | 76.80 | 194720 | 146802.38 | 4.63% | 4.00 |
| 2025-08-28 | 75.50 | 77.21 | 1.30 | 1.71% | 74.52 | 77.40 | 286022 | 217708.64 | 6.80% | 2.00 |
| 2025-08-27 | 77.19 | 75.91 | -1.28 | -1.66% | 75.80 | 80.01 | 363924 | 283872.44 | 8.65% | 1.00 |
| 2025-08-26 | 75.40 | 77.19 | 1.68 | 2.22% | 74.81 | 78.68 | 273708 | 209549.48 | 6.51% | 4.00 |
| 2025-08-25 | 76.96 | 75.51 | -0.49 | -0.64% | 74.58 | 79.39 | 342930 | 261828.77 | 8.15% | 2.00 |
| 2025-08-22 | 73.12 | 76.00 | 2.87 | 3.92% | 73.01 | 76.36 | 297829 | 223945.81 | 7.08% | 8.00 |
| 2025-08-21 | 74.00 | 73.13 | -0.67 | -0.91% | 72.82 | 76.78 | 327001 | 244668.55 | 7.78% | 11.00 |
| 2025-08-20 | 70.65 | 73.80 | 2.72 | 3.83% | 70.27 | 73.88 | 246069 | 177149.48 | 5.85% | 27.00 |
| 2025-08-19 | 71.60 | 71.08 | -0.64 | -0.89% | 70.42 | 72.28 | 162154 | 115955.79 | 3.86% | 18.00 |
| 2025-08-18 | 70.50 | 71.72 | 1.42 | 2.02% | 69.80 | 72.00 | 222980 | 158790.23 | 5.30% | 17.00 |
| 2025-08-15 | 68.50 | 70.30 | 1.40 | 2.03% | 68.50 | 70.50 | 167513 | 116760.14 | 3.98% | 4.00 |
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。
