| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.20 | 4.15 | -0.04 | -0.95% | 4.11 | 4.21 | 134987 | 5615.70 | 1.82% |
| 2025-08-15 | 4.19 | 4.19 | 0.02 | 0.48% | 4.15 | 4.31 | 122953 | 5172.43 | 1.66% |
| 2025-08-14 | 4.25 | 4.17 | -0.11 | -2.57% | 4.17 | 4.32 | 139733 | 5909.34 | 1.89% |
| 2025-08-13 | 4.39 | 4.28 | -0.08 | -1.83% | 4.25 | 4.44 | 183232 | 7898.67 | 2.47% |
| 2025-08-12 | 4.30 | 4.36 | 0.07 | 1.63% | 4.29 | 4.68 | 259470 | 11394.57 | 3.50% |
| 2025-08-11 | 4.38 | 4.29 | 0.11 | 2.63% | 4.22 | 4.38 | 228370 | 9790.56 | 3.08% |
| 2025-08-08 | 4.14 | 4.18 | 0.05 | 1.21% | 4.08 | 4.18 | 81181 | 3354.75 | 1.10% |
| 2025-08-07 | 4.15 | 4.13 | 0.00 | 0.00% | 4.08 | 4.16 | 80681 | 3324.80 | 1.09% |
| 2025-08-06 | 4.17 | 4.13 | -0.03 | -0.72% | 4.09 | 4.18 | 85119 | 3517.97 | 1.15% |
| 2025-08-05 | 4.15 | 4.16 | 0.04 | 0.97% | 4.13 | 4.21 | 91960 | 3827.18 | 1.24% |
| 2025-08-04 | 4.08 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 80214 | 3280.67 | 1.08% |
| 2025-08-01 | 4.10 | 4.08 | 0.02 | 0.49% | 4.04 | 4.11 | 99500 | 4058.88 | 1.34% |
| 2025-07-31 | 4.18 | 4.06 | -0.15 | -3.56% | 4.04 | 4.21 | 143621 | 5872.94 | 1.94% |
| 2025-07-30 | 4.25 | 4.21 | -0.02 | -0.47% | 4.20 | 4.27 | 89863 | 3799.27 | 1.21% |
| 2025-07-29 | 4.28 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 94990 | 4026.92 | 1.28% |
| 2025-07-28 | 4.16 | 4.27 | 0.10 | 2.40% | 4.14 | 4.28 | 121745 | 5139.88 | 1.64% |
| 2025-07-25 | 4.21 | 4.17 | 0.00 | 0.00% | 4.13 | 4.22 | 89027 | 3699.88 | 1.20% |
| 2025-07-24 | 4.12 | 4.17 | 0.06 | 1.46% | 4.10 | 4.20 | 105658 | 4406.33 | 1.43% |
| 2025-07-23 | 4.17 | 4.11 | -0.05 | -1.20% | 4.10 | 4.19 | 97964 | 4055.38 | 1.32% |
| 2025-07-22 | 4.14 | 4.16 | 0.03 | 0.73% | 4.08 | 4.18 | 89120 | 3680.99 | 1.20% |
| 2025-07-21 | 4.05 | 4.13 | 0.09 | 2.23% | 4.04 | 4.18 | 100863 | 4166.72 | 1.36% |
| 2025-07-18 | 4.06 | 4.04 | 0.01 | 0.25% | 4.00 | 4.07 | 78638 | 3169.79 | 1.06% |
| 2025-07-17 | 4.06 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 79262 | 3194.44 | 1.07% |
| 2025-07-16 | 4.08 | 4.04 | -0.02 | -0.49% | 4.02 | 4.10 | 83787 | 3397.09 | 1.13% |
| 2025-07-15 | 4.09 | 4.06 | -0.06 | -1.46% | 3.96 | 4.13 | 141441 | 5704.30 | 1.91% |
| 2025-07-14 | 4.08 | 4.12 | -0.05 | -1.20% | 4.05 | 4.16 | 116137 | 4758.87 | 1.57% |
| 2025-07-11 | 4.22 | 4.17 | -0.01 | -0.24% | 4.12 | 4.29 | 164916 | 6888.19 | 2.23% |
| 2025-07-10 | 4.09 | 4.18 | 0.09 | 2.20% | 4.09 | 4.21 | 182484 | 7560.00 | 2.46% |
| 2025-07-09 | 4.08 | 4.09 | 0.00 | 0.00% | 4.05 | 4.11 | 108470 | 4417.52 | 1.46% |
| 2025-07-08 | 4.01 | 4.09 | 0.06 | 1.49% | 3.97 | 4.10 | 188649 | 7647.08 | 2.55% |
| 2025-07-07 | 3.85 | 4.03 | 0.16 | 4.13% | 3.85 | 4.19 | 268113 | 10788.29 | 3.62% |
| 2025-07-04 | 3.89 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 86806 | 3378.64 | 1.17% |
| 2025-07-03 | 3.86 | 3.90 | 0.02 | 0.52% | 3.86 | 3.94 | 100454 | 3917.53 | 1.36% |
| 2025-07-02 | 3.82 | 3.88 | 0.07 | 1.84% | 3.79 | 3.89 | 93638 | 3599.32 | 1.26% |
| 2025-07-01 | 3.85 | 3.81 | -0.04 | -1.04% | 3.78 | 3.87 | 72474 | 2761.81 | 0.98% |
| 2025-06-30 | 3.87 | 3.85 | 0.04 | 1.05% | 3.82 | 3.92 | 88737 | 3434.12 | 1.20% |
| 2025-06-27 | 3.82 | 3.81 | 0.01 | 0.26% | 3.79 | 3.87 | 75861 | 2908.39 | 1.02% |
| 2025-06-26 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 79893 | 3045.67 | 1.08% |
| 2025-06-25 | 3.78 | 3.82 | 0.04 | 1.06% | 3.75 | 3.82 | 67939 | 2578.22 | 0.92% |
| 2025-06-24 | 3.79 | 3.78 | 0.03 | 0.80% | 3.74 | 3.80 | 67909 | 2568.73 | 0.92% |
| 2025-06-23 | 3.69 | 3.75 | 0.04 | 1.08% | 3.66 | 3.78 | 72493 | 2712.50 | 0.98% |
| 2025-06-20 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.76 | 78307 | 2914.72 | 1.06% |
| 2025-06-19 | 3.81 | 3.72 | -0.08 | -2.11% | 3.71 | 3.81 | 112246 | 4201.69 | 1.52% |
| 2025-06-18 | 3.89 | 3.80 | -0.09 | -2.31% | 3.79 | 3.91 | 97607 | 3730.65 | 1.32% |
| 2025-06-17 | 3.88 | 3.89 | 0.03 | 0.78% | 3.83 | 3.90 | 61223 | 2366.94 | 0.83% |
| 2025-06-16 | 3.77 | 3.86 | 0.09 | 2.39% | 3.75 | 3.91 | 127887 | 4923.67 | 1.73% |
| 2025-06-13 | 3.84 | 3.77 | -0.09 | -2.33% | 3.74 | 3.86 | 137179 | 5172.62 | 1.85% |
| 2025-06-12 | 3.88 | 3.86 | -0.04 | -1.03% | 3.81 | 3.92 | 80071 | 3084.10 | 1.08% |
| 2025-06-11 | 3.86 | 3.90 | 0.02 | 0.52% | 3.86 | 3.93 | 81782 | 3194.17 | 1.10% |
| 2025-06-10 | 3.91 | 3.88 | -0.03 | -0.77% | 3.83 | 3.94 | 74477 | 2892.45 | 1.01% |
| 2025-06-09 | 3.86 | 3.91 | 0.03 | 0.77% | 3.84 | 3.93 | 91425 | 3558.70 | 1.23% |
| 2025-06-06 | 3.85 | 3.88 | -0.02 | -0.51% | 3.85 | 3.93 | 90501 | 3515.91 | 1.22% |
| 2025-06-05 | 3.95 | 3.90 | -0.04 | -1.02% | 3.87 | 3.96 | 75001 | 2927.84 | 1.01% |
| 2025-06-04 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.96 | 83754 | 3290.04 | 1.13% |
| 2025-06-03 | 3.87 | 3.90 | 0.03 | 0.78% | 3.83 | 3.92 | 85586 | 3326.56 | 1.16% |
| 2025-05-30 | 3.91 | 3.87 | -0.02 | -0.51% | 3.83 | 3.91 | 52551 | 2033.99 | 0.71% |
| 2025-05-29 | 3.80 | 3.89 | 0.07 | 1.83% | 3.80 | 3.90 | 79976 | 3098.76 | 1.08% |
| 2025-05-28 | 3.87 | 3.82 | -0.06 | -1.55% | 3.78 | 3.89 | 66615 | 2543.00 | 0.90% |
| 2025-05-27 | 3.82 | 3.88 | 0.07 | 1.84% | 3.79 | 3.90 | 89609 | 3446.47 | 1.21% |
| 2025-05-26 | 3.75 | 3.81 | 0.08 | 2.14% | 3.72 | 3.85 | 74833 | 2839.03 | 1.01% |
| 2025-05-23 | 3.87 | 3.73 | -0.15 | -3.87% | 3.73 | 3.89 | 94663 | 3585.08 | 1.28% |
| 2025-05-22 | 3.92 | 3.88 | -0.02 | -0.51% | 3.86 | 3.93 | 74441 | 2897.82 | 1.00% |
| 2025-05-21 | 3.89 | 3.90 | 0.00 | 0.00% | 3.86 | 3.94 | 55151 | 2141.70 | 0.74% |
| 2025-05-20 | 3.94 | 3.90 | -0.03 | -0.76% | 3.86 | 3.94 | 73627 | 2866.81 | 0.99% |
| 2025-05-19 | 3.77 | 3.93 | 0.16 | 4.24% | 3.77 | 3.96 | 210176 | 8186.09 | 2.84% |
| 2025-05-16 | 3.79 | 3.77 | 0.01 | 0.27% | 3.70 | 3.79 | 83853 | 3137.32 | 1.13% |
| 2025-05-15 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.82 | 59534 | 2249.53 | 0.80% |
| 2025-05-14 | 3.74 | 3.78 | 0.03 | 0.80% | 3.71 | 3.79 | 65971 | 2474.00 | 0.89% |
| 2025-05-13 | 3.79 | 3.75 | -0.02 | -0.53% | 3.73 | 3.80 | 65271 | 2452.59 | 0.88% |
| 2025-05-12 | 3.80 | 3.77 | 0.01 | 0.27% | 3.75 | 3.81 | 73951 | 2783.18 | 1.00% |
| 2025-05-09 | 3.85 | 3.76 | -0.07 | -1.83% | 3.75 | 3.86 | 72704 | 2746.88 | 0.98% |
| 2025-05-08 | 3.87 | 3.83 | 0.00 | 0.00% | 3.79 | 3.87 | 86554 | 3316.48 | 1.17% |
| 2025-05-07 | 3.83 | 3.83 | 0.06 | 1.59% | 3.81 | 4.02 | 148824 | 5774.04 | 2.01% |
| 2025-05-06 | 3.76 | 3.77 | 0.04 | 1.07% | 3.74 | 3.81 | 75566 | 2849.39 | 1.02% |
| 2025-04-30 | 3.70 | 3.73 | 0.02 | 0.54% | 3.70 | 3.82 | 99250 | 3736.49 | 1.34% |
| 2025-04-29 | 3.68 | 3.71 | 0.01 | 0.27% | 3.65 | 3.73 | 66070 | 2448.75 | 0.89% |
| 2025-04-28 | 3.85 | 3.70 | -0.21 | -5.37% | 3.65 | 3.87 | 157932 | 5876.68 | 2.13% |
| 2025-04-25 | 3.87 | 3.91 | 0.05 | 1.30% | 3.84 | 4.05 | 162678 | 6462.12 | 2.20% |
| 2025-04-24 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.94 | 81719 | 3162.73 | 1.10% |
| 2025-04-23 | 3.93 | 3.85 | -0.08 | -2.04% | 3.82 | 3.95 | 73168 | 2833.33 | 0.99% |
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。
