| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.77 | 3.69 | -0.09 | -2.38% | 3.67 | 3.77 | 72313 | 2682.68 | 0.98% |
| 2025-03-28 | 3.81 | 3.78 | -0.04 | -1.05% | 3.75 | 3.81 | 57447 | 2167.03 | 0.78% |
| 2025-03-27 | 3.85 | 3.82 | -0.05 | -1.29% | 3.75 | 3.86 | 76879 | 2923.31 | 1.04% |
| 2025-03-26 | 3.77 | 3.87 | 0.09 | 2.38% | 3.76 | 3.89 | 102798 | 3965.31 | 1.39% |
| 2025-03-25 | 3.77 | 3.78 | 0.00 | 0.00% | 3.72 | 3.79 | 71489 | 2683.80 | 0.97% |
| 2025-03-24 | 3.94 | 3.78 | -0.18 | -4.55% | 3.73 | 3.95 | 162240 | 6184.12 | 2.19% |
| 2025-03-21 | 3.95 | 3.96 | 0.00 | 0.00% | 3.92 | 3.98 | 90574 | 3572.21 | 1.22% |
| 2025-03-20 | 3.95 | 3.96 | 0.01 | 0.25% | 3.94 | 4.00 | 60784 | 2414.39 | 0.82% |
| 2025-03-19 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 4.00 | 60161 | 2382.42 | 0.81% |
| 2025-03-18 | 3.99 | 3.96 | -0.02 | -0.50% | 3.93 | 4.00 | 63440 | 2508.30 | 0.86% |
| 2025-03-17 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.00 | 84756 | 3372.27 | 1.14% |
| 2025-03-14 | 3.83 | 3.93 | 0.10 | 2.61% | 3.82 | 3.94 | 116377 | 4525.04 | 1.57% |
| 2025-03-13 | 3.86 | 3.83 | -0.03 | -0.78% | 3.79 | 3.86 | 75735 | 2887.99 | 1.02% |
| 2025-03-12 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 54090 | 2087.04 | 0.73% |
| 2025-03-11 | 3.84 | 3.87 | 0.03 | 0.78% | 3.80 | 3.87 | 77030 | 2954.81 | 1.04% |
| 2025-03-10 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.90 | 65723 | 2533.38 | 0.89% |
| 2025-03-07 | 3.93 | 3.84 | -0.12 | -3.03% | 3.83 | 3.95 | 126606 | 4894.95 | 1.71% |
| 2025-03-06 | 3.87 | 3.96 | 0.08 | 2.06% | 3.82 | 4.01 | 165343 | 6481.52 | 2.23% |
| 2025-03-05 | 3.95 | 3.88 | -0.08 | -2.02% | 3.82 | 3.96 | 117341 | 4536.79 | 1.58% |
| 2025-03-04 | 4.00 | 3.96 | 0.02 | 0.51% | 3.90 | 4.00 | 81419 | 3210.85 | 1.10% |
| 2025-03-03 | 3.89 | 3.94 | 0.05 | 1.29% | 3.89 | 4.04 | 121748 | 4843.37 | 1.64% |
| 2025-02-28 | 3.96 | 3.89 | -0.08 | -2.02% | 3.88 | 4.00 | 112282 | 4413.94 | 1.52% |
| 2025-02-27 | 3.97 | 3.97 | -0.02 | -0.50% | 3.94 | 4.04 | 93904 | 3742.25 | 1.27% |
| 2025-02-26 | 3.93 | 3.99 | 0.06 | 1.53% | 3.93 | 4.01 | 97538 | 3882.13 | 1.32% |
| 2025-02-25 | 3.95 | 3.93 | -0.04 | -1.01% | 3.88 | 4.02 | 106201 | 4209.18 | 1.43% |
| 2025-02-24 | 3.87 | 3.97 | 0.07 | 1.79% | 3.87 | 4.03 | 114745 | 4562.97 | 1.55% |
| 2025-02-21 | 3.94 | 3.90 | -0.05 | -1.27% | 3.85 | 3.95 | 82612 | 3221.19 | 1.12% |
| 2025-02-20 | 3.93 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 69629 | 2739.28 | 0.94% |
| 2025-02-19 | 3.87 | 3.93 | 0.08 | 2.08% | 3.83 | 3.93 | 79446 | 3091.57 | 1.07% |
| 2025-02-18 | 3.98 | 3.85 | -0.13 | -3.27% | 3.84 | 3.99 | 86484 | 3378.33 | 1.17% |
| 2025-02-17 | 3.92 | 3.98 | 0.08 | 2.05% | 3.90 | 4.02 | 127412 | 5061.83 | 1.72% |
| 2025-02-14 | 3.97 | 3.90 | -0.08 | -2.01% | 3.89 | 4.00 | 89300 | 3509.68 | 1.21% |
| 2025-02-13 | 3.97 | 3.98 | 0.00 | 0.00% | 3.93 | 4.03 | 128220 | 5114.44 | 1.73% |
| 2025-02-12 | 3.91 | 3.98 | 0.10 | 2.58% | 3.86 | 3.98 | 90503 | 3547.11 | 1.22% |
| 2025-02-11 | 3.96 | 3.88 | -0.07 | -1.77% | 3.85 | 3.98 | 93402 | 3620.19 | 1.26% |
| 2025-02-10 | 3.86 | 3.95 | 0.09 | 2.33% | 3.85 | 3.95 | 103271 | 4044.09 | 1.39% |
| 2025-02-07 | 3.82 | 3.86 | 0.05 | 1.31% | 3.80 | 3.89 | 98723 | 3809.50 | 1.33% |
| 2025-02-06 | 3.79 | 3.81 | 0.00 | 0.00% | 3.73 | 3.82 | 69070 | 2611.00 | 0.93% |
| 2025-02-05 | 3.75 | 3.81 | 0.08 | 2.14% | 3.72 | 3.82 | 53274 | 2016.21 | 0.72% |
| 2025-01-27 | 3.76 | 3.73 | -0.02 | -0.53% | 3.73 | 3.83 | 59780 | 2264.99 | 0.81% |
| 2025-01-24 | 3.77 | 3.75 | 0.01 | 0.27% | 3.68 | 3.77 | 63900 | 2386.80 | 0.86% |
| 2025-01-23 | 3.75 | 3.74 | 0.03 | 0.81% | 3.73 | 3.85 | 94896 | 3590.41 | 1.28% |
| 2025-01-22 | 3.78 | 3.71 | -0.10 | -2.62% | 3.70 | 3.80 | 74571 | 2782.26 | 1.01% |
| 2025-01-21 | 3.90 | 3.81 | -0.06 | -1.55% | 3.81 | 3.97 | 114824 | 4447.69 | 1.55% |
| 2025-01-20 | 3.80 | 3.87 | 0.01 | 0.26% | 3.74 | 3.89 | 89904 | 3448.41 | 1.21% |
| 2025-01-17 | 3.78 | 3.86 | 0.04 | 1.05% | 3.77 | 3.98 | 121575 | 4704.86 | 1.64% |
| 2025-01-16 | 3.75 | 3.82 | 0.07 | 1.87% | 3.75 | 3.85 | 113092 | 4302.12 | 1.53% |
| 2025-01-15 | 3.74 | 3.75 | 0.01 | 0.27% | 3.66 | 3.79 | 87848 | 3273.61 | 1.19% |
| 2025-01-14 | 3.61 | 3.74 | 0.13 | 3.60% | 3.61 | 3.74 | 100715 | 3722.57 | 1.36% |
| 2025-01-13 | 3.54 | 3.61 | 0.00 | 0.00% | 3.48 | 3.64 | 85112 | 3036.43 | 1.15% |
| 2025-01-10 | 3.76 | 3.61 | -0.15 | -3.99% | 3.61 | 3.78 | 133739 | 4912.07 | 1.81% |
| 2025-01-09 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.81 | 90838 | 3430.54 | 1.23% |
| 2025-01-08 | 3.85 | 3.80 | -0.06 | -1.55% | 3.71 | 3.88 | 122809 | 4658.68 | 1.66% |
| 2025-01-07 | 3.84 | 3.86 | 0.07 | 1.85% | 3.72 | 3.86 | 135477 | 5141.23 | 1.83% |
| 2025-01-06 | 3.92 | 3.79 | -0.17 | -4.29% | 3.65 | 3.95 | 242336 | 9197.48 | 3.27% |
| 2025-01-03 | 4.12 | 3.96 | -0.22 | -5.26% | 3.91 | 4.31 | 436110 | 17839.49 | 5.89% |
| 2025-01-02 | 4.15 | 4.18 | 0.38 | 10.00% | 4.10 | 4.18 | 194067 | 8096.66 | 2.62% |
| 2024-12-31 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.90 | 89446 | 3436.86 | 1.21% |
| 2024-12-30 | 3.91 | 3.85 | -0.09 | -2.28% | 3.78 | 3.93 | 112028 | 4289.83 | 1.51% |
| 2024-12-27 | 3.89 | 3.94 | 0.06 | 1.55% | 3.86 | 3.98 | 117244 | 4633.66 | 1.58% |
| 2024-12-26 | 3.88 | 3.88 | 0.01 | 0.26% | 3.85 | 3.94 | 72930 | 2843.21 | 0.98% |
| 2024-12-25 | 3.93 | 3.87 | -0.07 | -1.78% | 3.79 | 3.96 | 125580 | 4833.09 | 1.70% |
| 2024-12-24 | 4.01 | 3.94 | -0.07 | -1.75% | 3.89 | 4.04 | 135449 | 5356.58 | 1.83% |
| 2024-12-23 | 4.35 | 4.01 | -0.34 | -7.82% | 4.00 | 4.35 | 243073 | 9961.21 | 3.28% |
| 2024-12-20 | 4.32 | 4.35 | 0.01 | 0.23% | 4.30 | 4.41 | 107122 | 4673.69 | 1.45% |
| 2024-12-19 | 4.36 | 4.34 | -0.08 | -1.81% | 4.29 | 4.42 | 128743 | 5580.48 | 1.74% |
| 2024-12-18 | 4.49 | 4.42 | -0.07 | -1.56% | 4.30 | 4.49 | 166483 | 7332.92 | 2.25% |
| 2024-12-17 | 4.73 | 4.49 | -0.25 | -5.27% | 4.43 | 4.78 | 275107 | 12504.45 | 3.71% |
| 2024-12-16 | 4.69 | 4.74 | 0.09 | 1.94% | 4.68 | 4.90 | 338425 | 16199.01 | 4.57% |
| 2024-12-13 | 4.79 | 4.65 | -0.16 | -3.33% | 4.62 | 4.79 | 191691 | 8937.07 | 2.59% |
| 2024-12-12 | 4.68 | 4.81 | 0.12 | 2.56% | 4.63 | 4.81 | 216721 | 10323.41 | 2.93% |
| 2024-12-11 | 4.54 | 4.69 | 0.14 | 3.08% | 4.52 | 4.70 | 214825 | 10019.61 | 2.90% |
| 2024-12-10 | 4.74 | 4.55 | 0.03 | 0.66% | 4.53 | 4.74 | 181412 | 8403.74 | 2.45% |
| 2024-12-09 | 4.70 | 4.52 | -0.18 | -3.83% | 4.49 | 4.72 | 182846 | 8350.08 | 2.47% |
| 2024-12-06 | 4.65 | 4.70 | 0.05 | 1.08% | 4.61 | 4.73 | 200555 | 9403.89 | 2.71% |
| 2024-12-05 | 4.59 | 4.65 | 0.07 | 1.53% | 4.54 | 4.71 | 146976 | 6779.33 | 1.98% |
| 2024-12-04 | 4.71 | 4.58 | -0.14 | -2.97% | 4.53 | 4.74 | 166352 | 7696.04 | 2.25% |
| 2024-12-03 | 4.66 | 4.72 | 0.05 | 1.07% | 4.61 | 4.75 | 197202 | 9233.05 | 2.66% |
| 2024-12-02 | 4.53 | 4.67 | 0.12 | 2.64% | 4.52 | 4.71 | 206581 | 9589.32 | 2.79% |
| 2024-11-29 | 4.60 | 4.55 | -0.07 | -1.52% | 4.47 | 4.65 | 210545 | 9559.88 | 2.84% |
京投发展(600683)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。
