| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.60 | 6.05 | -0.55 | -8.33% | 5.96 | 7.07 | 1149789 | 73114.71 | 15.52% |
| 2026-02-05 | 6.00 | 6.60 | 0.60 | 10.00% | 6.00 | 6.60 | 688970 | 44550.05 | 9.30% |
| 2026-02-04 | 6.00 | 6.00 | 0.55 | 10.09% | 5.40 | 6.00 | 883427 | 51421.23 | 11.93% |
| 2026-02-03 | 5.45 | 5.45 | 0.50 | 10.10% | 5.45 | 5.45 | 85568 | 4663.46 | 1.16% |
| 2026-02-02 | 4.86 | 4.95 | 0.06 | 1.23% | 4.84 | 5.14 | 296090 | 14882.66 | 4.00% |
| 2026-01-30 | 4.79 | 4.89 | 0.08 | 1.66% | 4.73 | 4.91 | 299942 | 14485.90 | 4.05% |
| 2026-01-29 | 4.56 | 4.81 | 0.28 | 6.18% | 4.56 | 4.98 | 454980 | 21870.06 | 6.14% |
| 2026-01-28 | 4.52 | 4.53 | 0.03 | 0.67% | 4.49 | 4.63 | 103385 | 4687.40 | 1.40% |
| 2026-01-27 | 4.52 | 4.50 | -0.04 | -0.88% | 4.42 | 4.56 | 89339 | 4002.33 | 1.21% |
| 2026-01-26 | 4.54 | 4.54 | 0.00 | 0.00% | 4.48 | 4.60 | 109411 | 4957.52 | 1.48% |
| 2026-01-23 | 4.52 | 4.54 | 0.02 | 0.44% | 4.48 | 4.55 | 88316 | 3992.60 | 1.19% |
| 2026-01-22 | 4.44 | 4.52 | 0.07 | 1.57% | 4.37 | 4.53 | 110197 | 4932.96 | 1.49% |
| 2026-01-21 | 4.39 | 4.45 | 0.02 | 0.45% | 4.31 | 4.46 | 130752 | 5773.47 | 1.77% |
| 2026-01-20 | 4.32 | 4.43 | 0.11 | 2.55% | 4.29 | 4.47 | 158326 | 6958.46 | 2.14% |
| 2026-01-19 | 4.22 | 4.32 | 0.05 | 1.17% | 4.19 | 4.34 | 113718 | 4869.66 | 1.54% |
| 2026-01-16 | 4.42 | 4.27 | -0.11 | -2.51% | 4.27 | 4.43 | 111607 | 4817.19 | 1.51% |
| 2026-01-15 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.42 | 101013 | 4425.24 | 1.36% |
| 2026-01-14 | 4.38 | 4.35 | -0.03 | -0.68% | 4.32 | 4.44 | 141334 | 6193.87 | 1.91% |
| 2026-01-13 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.44 | 129438 | 5694.50 | 1.75% |
| 2026-01-12 | 4.38 | 4.39 | 0.01 | 0.23% | 4.34 | 4.42 | 121975 | 5339.96 | 1.65% |
| 2026-01-09 | 4.38 | 4.38 | -0.02 | -0.45% | 4.34 | 4.44 | 123792 | 5418.13 | 1.67% |
| 2026-01-08 | 4.27 | 4.40 | 0.12 | 2.80% | 4.26 | 4.45 | 185249 | 8079.67 | 2.50% |
| 2026-01-07 | 4.30 | 4.28 | -0.04 | -0.93% | 4.27 | 4.34 | 95529 | 4105.63 | 1.29% |
| 2026-01-06 | 4.27 | 4.32 | 0.05 | 1.17% | 4.25 | 4.36 | 113537 | 4900.12 | 1.53% |
| 2026-01-05 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 144367 | 6174.40 | 1.95% |
| 2025-12-31 | 4.24 | 4.27 | 0.04 | 0.95% | 4.18 | 4.30 | 113156 | 4808.27 | 1.53% |
| 2025-12-30 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.31 | 126713 | 5392.10 | 1.71% |
| 2025-12-29 | 4.29 | 4.29 | -0.03 | -0.69% | 4.26 | 4.36 | 159616 | 6875.04 | 2.15% |
| 2025-12-26 | 4.30 | 4.32 | -0.03 | -0.69% | 4.27 | 4.41 | 255805 | 11047.90 | 3.45% |
| 2025-12-25 | 4.56 | 4.35 | 0.03 | 0.69% | 4.32 | 4.67 | 368805 | 16224.35 | 4.98% |
| 2025-12-24 | 4.25 | 4.32 | 0.06 | 1.41% | 4.24 | 4.32 | 82187 | 3516.79 | 1.11% |
| 2025-12-23 | 4.38 | 4.26 | -0.09 | -2.07% | 4.24 | 4.38 | 117919 | 5041.69 | 1.59% |
| 2025-12-22 | 4.35 | 4.35 | 0.00 | 0.00% | 4.28 | 4.40 | 126437 | 5494.12 | 1.71% |
| 2025-12-19 | 4.20 | 4.35 | 0.16 | 3.82% | 4.19 | 4.38 | 199212 | 8606.26 | 2.69% |
| 2025-12-18 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.29 | 110702 | 4686.88 | 1.49% |
| 2025-12-17 | 4.20 | 4.25 | -0.02 | -0.47% | 4.20 | 4.29 | 126026 | 5341.33 | 1.70% |
| 2025-12-16 | 4.37 | 4.27 | -0.11 | -2.51% | 4.23 | 4.41 | 234238 | 10062.16 | 3.16% |
| 2025-12-15 | 4.37 | 4.38 | -0.10 | -2.23% | 4.35 | 4.45 | 244181 | 10761.03 | 3.30% |
| 2025-12-12 | 4.68 | 4.48 | -0.41 | -8.38% | 4.40 | 4.76 | 541587 | 24345.94 | 7.31% |
| 2025-12-11 | 4.55 | 4.89 | 0.31 | 6.77% | 4.43 | 5.04 | 526716 | 24988.12 | 7.11% |
| 2025-12-10 | 4.54 | 4.58 | 0.02 | 0.44% | 4.47 | 4.65 | 172317 | 7844.47 | 2.33% |
| 2025-12-09 | 4.55 | 4.56 | 0.04 | 0.88% | 4.49 | 4.69 | 211617 | 9677.71 | 2.86% |
| 2025-12-08 | 4.57 | 4.52 | -0.05 | -1.09% | 4.49 | 4.60 | 126538 | 5729.01 | 1.71% |
| 2025-12-05 | 4.53 | 4.57 | 0.02 | 0.44% | 4.45 | 4.58 | 108765 | 4921.22 | 1.47% |
| 2025-12-04 | 4.67 | 4.55 | -0.15 | -3.19% | 4.53 | 4.71 | 124817 | 5726.92 | 1.68% |
| 2025-12-03 | 4.73 | 4.70 | -0.01 | -0.21% | 4.61 | 4.77 | 153538 | 7209.69 | 2.07% |
| 2025-12-02 | 4.62 | 4.71 | 0.04 | 0.86% | 4.55 | 4.72 | 137220 | 6380.24 | 1.85% |
| 2025-12-01 | 4.71 | 4.67 | -0.05 | -1.06% | 4.63 | 4.78 | 130257 | 6103.30 | 1.76% |
| 2025-11-28 | 4.66 | 4.72 | 0.05 | 1.07% | 4.55 | 4.72 | 144215 | 6703.42 | 1.95% |
| 2025-11-27 | 4.63 | 4.67 | 0.00 | 0.00% | 4.55 | 4.71 | 133578 | 6213.19 | 1.80% |
| 2025-11-26 | 4.69 | 4.67 | -0.03 | -0.64% | 4.63 | 4.83 | 158522 | 7485.62 | 2.14% |
| 2025-11-25 | 4.65 | 4.70 | 0.05 | 1.08% | 4.57 | 4.74 | 147215 | 6877.51 | 1.99% |
| 2025-11-24 | 4.68 | 4.65 | 0.04 | 0.87% | 4.57 | 4.73 | 172491 | 8029.75 | 2.33% |
| 2025-11-21 | 4.89 | 4.61 | -0.29 | -5.92% | 4.61 | 4.99 | 259155 | 12321.37 | 3.50% |
| 2025-11-20 | 5.01 | 4.90 | -0.05 | -1.01% | 4.78 | 5.01 | 256379 | 12547.04 | 3.46% |
| 2025-11-19 | 5.20 | 4.95 | -0.28 | -5.35% | 4.91 | 5.21 | 318485 | 15903.37 | 4.30% |
| 2025-11-18 | 5.49 | 5.23 | -0.25 | -4.56% | 5.10 | 5.51 | 447066 | 23400.17 | 6.04% |
| 2025-11-17 | 5.13 | 5.48 | 0.29 | 5.59% | 5.07 | 5.69 | 621612 | 33683.42 | 8.39% |
| 2025-11-14 | 4.94 | 5.19 | 0.21 | 4.22% | 4.91 | 5.28 | 535920 | 27615.66 | 7.23% |
| 2025-11-13 | 4.93 | 4.98 | 0.03 | 0.61% | 4.81 | 4.98 | 245234 | 12115.48 | 3.31% |
| 2025-11-12 | 4.89 | 4.95 | 0.04 | 0.81% | 4.88 | 4.99 | 237398 | 11691.95 | 3.20% |
| 2025-11-11 | 4.87 | 4.91 | 0.04 | 0.82% | 4.85 | 4.96 | 299048 | 14653.28 | 4.04% |
| 2025-11-10 | 4.75 | 4.87 | 0.09 | 1.88% | 4.71 | 4.92 | 369459 | 17896.73 | 4.99% |
| 2025-11-07 | 4.95 | 4.78 | -0.22 | -4.40% | 4.77 | 5.01 | 417722 | 20168.81 | 5.64% |
| 2025-11-06 | 5.05 | 5.00 | -0.07 | -1.38% | 4.88 | 5.20 | 508985 | 25470.06 | 6.87% |
| 2025-11-05 | 4.82 | 5.07 | 0.09 | 1.81% | 4.76 | 5.22 | 649404 | 32709.13 | 8.77% |
| 2025-11-04 | 4.89 | 4.98 | -0.18 | -3.49% | 4.70 | 5.11 | 714667 | 34796.37 | 9.65% |
| 2025-11-03 | 5.16 | 5.16 | -0.57 | -9.95% | 5.16 | 5.30 | 499364 | 25809.44 | 6.74% |
| 2025-10-31 | 5.50 | 5.73 | 0.24 | 4.37% | 5.17 | 6.04 | 1215281 | 68259.30 | 16.41% |
| 2025-10-30 | 5.48 | 5.49 | 0.50 | 10.02% | 5.34 | 5.49 | 315464 | 17284.05 | 4.26% |
| 2025-10-29 | 4.57 | 4.99 | 0.45 | 9.91% | 4.47 | 4.99 | 371573 | 17295.45 | 5.02% |
| 2025-10-28 | 4.49 | 4.54 | 0.06 | 1.34% | 4.43 | 4.68 | 265000 | 12094.72 | 3.58% |
| 2025-10-27 | 4.48 | 4.48 | 0.01 | 0.22% | 4.36 | 4.58 | 257049 | 11453.81 | 3.47% |
| 2025-10-24 | 4.55 | 4.47 | -0.09 | -1.97% | 4.44 | 4.59 | 340978 | 15298.42 | 4.60% |
| 2025-10-23 | 4.71 | 4.56 | -0.19 | -4.00% | 4.54 | 4.79 | 674490 | 31135.01 | 9.11% |
| 2025-10-22 | 4.30 | 4.75 | 0.43 | 9.95% | 4.30 | 4.75 | 295140 | 13797.79 | 3.98% |
| 2025-10-21 | 4.21 | 4.32 | 0.11 | 2.61% | 4.17 | 4.33 | 205855 | 8801.19 | 2.78% |
| 2025-10-20 | 4.14 | 4.21 | 0.06 | 1.45% | 4.13 | 4.23 | 101326 | 4247.82 | 1.37% |
| 2025-10-17 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.21 | 105786 | 4411.05 | 1.43% |
| 2025-10-16 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.20 | 107297 | 4440.94 | 1.45% |
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。
