| 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 | 12.66 | 12.74 | 0.15 | 1.19% | 12.45 | 12.99 | 162816 | 20831.71 | 3.67% |
| 2025-12-11 | 12.59 | 12.59 | 0.07 | 0.56% | 12.23 | 12.87 | 154983 | 19471.68 | 3.49% |
| 2025-12-10 | 12.65 | 12.52 | -0.16 | -1.26% | 12.48 | 12.79 | 89489 | 11285.58 | 2.02% |
| 2025-12-09 | 12.90 | 12.68 | -0.33 | -2.54% | 12.60 | 12.99 | 104157 | 13305.92 | 2.35% |
| 2025-12-08 | 12.75 | 13.01 | 0.24 | 1.88% | 12.65 | 13.09 | 121878 | 15810.05 | 2.74% |
| 2025-12-05 | 12.79 | 12.77 | -0.02 | -0.16% | 12.65 | 13.03 | 104615 | 13398.46 | 2.36% |
| 2025-12-04 | 12.53 | 12.79 | 0.25 | 1.99% | 12.35 | 13.10 | 173833 | 22255.82 | 3.91% |
| 2025-12-03 | 12.62 | 12.54 | -0.17 | -1.34% | 12.46 | 12.72 | 93017 | 11688.08 | 2.09% |
| 2025-12-02 | 12.55 | 12.71 | 0.04 | 0.32% | 12.48 | 12.84 | 124281 | 15746.17 | 2.80% |
| 2025-12-01 | 12.00 | 12.67 | 0.60 | 4.97% | 11.99 | 13.16 | 246051 | 30966.07 | 5.54% |
| 2025-11-28 | 11.78 | 12.07 | 0.40 | 3.43% | 11.71 | 12.57 | 203711 | 24805.74 | 4.59% |
| 2025-11-27 | 11.60 | 11.67 | -0.03 | -0.26% | 11.53 | 11.91 | 65366 | 7682.57 | 1.47% |
| 2025-11-26 | 11.91 | 11.70 | -0.03 | -0.26% | 11.67 | 12.30 | 136159 | 16320.58 | 3.07% |
| 2025-11-25 | 11.51 | 11.73 | 0.25 | 2.18% | 11.50 | 11.82 | 86101 | 10047.33 | 1.94% |
| 2025-11-24 | 11.75 | 11.48 | -0.09 | -0.78% | 11.36 | 11.77 | 110934 | 12773.70 | 2.50% |
| 2025-11-21 | 11.97 | 11.57 | -0.53 | -4.38% | 11.56 | 12.19 | 101669 | 11969.48 | 2.29% |
| 2025-11-20 | 12.48 | 12.10 | -0.41 | -3.28% | 12.01 | 12.59 | 136406 | 16695.48 | 3.07% |
| 2025-11-19 | 12.88 | 12.51 | -0.43 | -3.32% | 12.49 | 13.14 | 132141 | 16828.08 | 2.98% |
| 2025-11-18 | 13.34 | 12.94 | -0.50 | -3.72% | 12.83 | 13.34 | 184335 | 23939.36 | 4.15% |
| 2025-11-17 | 12.89 | 13.44 | 0.54 | 4.19% | 12.62 | 13.80 | 374371 | 49576.95 | 8.43% |
| 2025-11-14 | 12.47 | 12.90 | 0.43 | 3.45% | 12.41 | 13.09 | 252839 | 32458.65 | 5.69% |
| 2025-11-13 | 12.37 | 12.47 | 0.20 | 1.63% | 12.20 | 12.61 | 86760 | 10807.44 | 1.96% |
| 2025-11-12 | 12.59 | 12.27 | -0.48 | -3.76% | 12.20 | 12.68 | 84057 | 10415.69 | 1.90% |
| 2025-11-11 | 12.42 | 12.75 | 0.37 | 2.99% | 12.33 | 12.87 | 133885 | 16933.22 | 3.03% |
| 2025-11-10 | 12.51 | 12.38 | -0.15 | -1.20% | 12.30 | 12.58 | 93456 | 11599.40 | 2.11% |
| 2025-11-07 | 12.67 | 12.53 | -0.18 | -1.42% | 12.53 | 12.78 | 95603 | 12064.42 | 2.16% |
| 2025-11-06 | 12.66 | 12.71 | 0.05 | 0.39% | 12.57 | 12.91 | 171105 | 21779.21 | 3.87% |
| 2025-11-05 | 12.30 | 12.66 | 0.21 | 1.69% | 12.23 | 12.67 | 140204 | 17601.16 | 3.17% |
| 2025-11-04 | 12.30 | 12.45 | 0.08 | 0.65% | 12.28 | 12.53 | 128973 | 16018.67 | 2.92% |
| 2025-11-03 | 12.30 | 12.37 | 0.07 | 0.57% | 12.21 | 12.52 | 95040 | 11721.17 | 2.15% |
| 2025-10-31 | 12.01 | 12.30 | 0.09 | 0.74% | 11.96 | 12.35 | 106333 | 12993.57 | 2.40% |
| 2025-10-30 | 12.10 | 12.21 | 0.00 | 0.00% | 12.08 | 12.50 | 136513 | 16804.78 | 3.09% |
| 2025-10-29 | 12.07 | 12.21 | 0.11 | 0.91% | 11.79 | 12.49 | 151918 | 18473.06 | 3.43% |
| 2025-10-28 | 11.95 | 12.10 | 0.15 | 1.26% | 11.86 | 12.26 | 99629 | 12042.19 | 2.25% |
| 2025-10-27 | 12.00 | 11.95 | -0.09 | -0.75% | 11.80 | 12.09 | 68169 | 8141.62 | 1.54% |
| 2025-10-24 | 12.15 | 12.04 | -0.23 | -1.87% | 11.99 | 12.27 | 100463 | 12129.79 | 2.27% |
| 2025-10-23 | 11.70 | 12.27 | 0.48 | 4.07% | 11.55 | 12.28 | 149866 | 17883.30 | 3.39% |
| 2025-10-22 | 11.66 | 11.79 | 0.13 | 1.11% | 11.58 | 11.94 | 68089 | 8006.14 | 1.54% |
| 2025-10-21 | 11.50 | 11.66 | 0.15 | 1.30% | 11.46 | 11.73 | 49344 | 5725.21 | 1.12% |
| 2025-10-20 | 11.60 | 11.51 | 0.01 | 0.09% | 11.46 | 11.70 | 36021 | 4147.51 | 0.81% |
| 2025-10-17 | 11.95 | 11.50 | -0.26 | -2.21% | 11.50 | 11.95 | 47159 | 5509.63 | 1.07% |
| 2025-10-16 | 12.00 | 11.76 | -0.26 | -2.16% | 11.73 | 12.01 | 60153 | 7119.08 | 1.36% |
| 2025-10-15 | 11.73 | 12.02 | 0.18 | 1.52% | 11.72 | 12.10 | 70314 | 8395.64 | 1.59% |
| 2025-10-14 | 11.99 | 11.84 | -0.02 | -0.17% | 11.81 | 12.27 | 87462 | 10529.95 | 1.98% |
| 2025-10-13 | 11.65 | 11.86 | -0.18 | -1.50% | 11.46 | 11.86 | 65147 | 7619.71 | 1.47% |
| 2025-10-10 | 11.91 | 12.04 | 0.08 | 0.67% | 11.84 | 12.04 | 61641 | 7375.18 | 1.39% |
| 2025-10-09 | 12.01 | 11.96 | -0.02 | -0.17% | 11.87 | 12.07 | 110415 | 13193.22 | 2.50% |
| 2025-09-30 | 12.16 | 11.98 | -0.20 | -1.64% | 11.97 | 12.27 | 92830 | 11216.78 | 2.10% |
| 2025-09-29 | 12.10 | 12.18 | -0.01 | -0.08% | 11.91 | 12.40 | 90232 | 10944.64 | 2.04% |
| 2025-09-26 | 12.60 | 12.19 | -0.49 | -3.86% | 12.19 | 12.67 | 111920 | 13919.71 | 2.53% |
| 2025-09-25 | 12.81 | 12.68 | -0.16 | -1.25% | 12.51 | 12.99 | 136611 | 17315.06 | 3.09% |
| 2025-09-24 | 12.84 | 12.84 | -0.15 | -1.15% | 12.56 | 13.00 | 137930 | 17602.08 | 3.12% |
| 2025-09-23 | 12.90 | 12.99 | 0.09 | 0.70% | 12.73 | 13.16 | 181588 | 23527.06 | 4.11% |
| 2025-09-22 | 12.60 | 12.90 | 0.30 | 2.38% | 12.55 | 13.09 | 204272 | 26299.37 | 4.62% |
| 2025-09-19 | 12.50 | 12.60 | -0.27 | -2.10% | 12.40 | 12.78 | 238675 | 29939.56 | 5.40% |
| 2025-09-18 | 12.52 | 12.87 | 0.47 | 3.79% | 12.50 | 13.64 | 487669 | 64586.10 | 11.03% |
| 2025-09-17 | 12.50 | 12.40 | -0.05 | -0.40% | 12.36 | 12.54 | 72642 | 9037.90 | 1.64% |
| 2025-09-16 | 12.15 | 12.45 | 0.27 | 2.22% | 12.15 | 12.58 | 107149 | 13240.70 | 2.42% |
| 2025-09-15 | 12.20 | 12.18 | 0.00 | 0.00% | 12.08 | 12.26 | 52299 | 6372.68 | 1.18% |
| 2025-09-12 | 12.26 | 12.18 | -0.06 | -0.49% | 12.15 | 12.33 | 64795 | 7918.66 | 1.47% |
| 2025-09-11 | 12.16 | 12.24 | 0.06 | 0.49% | 12.03 | 12.27 | 69158 | 8419.60 | 1.56% |
| 2025-09-10 | 12.23 | 12.18 | -0.17 | -1.38% | 12.17 | 12.40 | 57600 | 7041.72 | 1.30% |
| 2025-09-09 | 12.38 | 12.35 | -0.01 | -0.08% | 12.16 | 12.51 | 79084 | 9759.75 | 1.79% |
| 2025-09-08 | 12.35 | 12.36 | 0.04 | 0.32% | 12.25 | 12.45 | 67032 | 8268.37 | 1.52% |
| 2025-09-05 | 12.04 | 12.32 | 0.33 | 2.75% | 11.96 | 12.38 | 92043 | 11249.42 | 2.08% |
| 2025-09-04 | 12.01 | 11.99 | -0.05 | -0.42% | 11.81 | 12.28 | 84895 | 10274.40 | 1.92% |
| 2025-09-03 | 12.58 | 12.04 | -0.49 | -3.91% | 12.00 | 12.64 | 101605 | 12465.14 | 2.30% |
| 2025-09-02 | 12.95 | 12.53 | -0.37 | -2.87% | 12.46 | 12.96 | 100704 | 12688.26 | 2.28% |
| 2025-09-01 | 12.83 | 12.90 | 0.17 | 1.34% | 12.71 | 12.94 | 81880 | 10500.55 | 1.85% |
| 2025-08-29 | 12.76 | 12.73 | 0.02 | 0.16% | 12.60 | 12.85 | 90805 | 11548.54 | 2.05% |
| 2025-08-28 | 13.04 | 12.71 | -0.35 | -2.68% | 12.34 | 13.25 | 204593 | 26078.57 | 4.63% |
| 2025-08-27 | 13.68 | 13.06 | -0.68 | -4.95% | 13.05 | 13.83 | 174028 | 23447.22 | 3.93% |
| 2025-08-26 | 13.67 | 13.74 | 0.07 | 0.51% | 13.47 | 14.00 | 215115 | 29503.45 | 4.86% |
| 2025-08-25 | 13.70 | 13.67 | -0.03 | -0.22% | 13.48 | 13.75 | 196875 | 26743.63 | 4.45% |
| 2025-08-22 | 13.61 | 13.70 | -0.03 | -0.22% | 13.54 | 13.71 | 151625 | 20666.93 | 3.43% |
| 2025-08-21 | 13.59 | 13.73 | 0.13 | 0.96% | 13.52 | 14.42 | 217799 | 30112.26 | 4.92% |
| 2025-08-20 | 13.77 | 13.60 | -0.20 | -1.45% | 13.38 | 13.83 | 210339 | 28519.45 | 4.76% |
| 2025-08-19 | 13.78 | 13.80 | -0.11 | -0.79% | 13.61 | 14.15 | 303913 | 42168.57 | 6.87% |
| 2025-08-18 | 14.31 | 13.91 | -0.26 | -1.83% | 13.56 | 14.32 | 574310 | 79503.29 | 12.99% |
| 2025-08-15 | 12.94 | 14.17 | 1.29 | 10.02% | 12.90 | 14.17 | 480055 | 66028.69 | 10.85% |
京城股份(600860)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。
