| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.01 | 12.24 | 0.41 | 3.47% | 11.95 | 12.28 | 116527 | 14182.69 | 2.62% |
| 2026-02-02 | 12.01 | 11.83 | -0.33 | -2.71% | 11.83 | 12.37 | 136330 | 16501.72 | 3.07% |
| 2026-01-30 | 11.83 | 12.16 | 0.16 | 1.33% | 11.77 | 12.74 | 262573 | 31991.20 | 5.91% |
| 2026-01-29 | 12.58 | 12.00 | -0.80 | -6.25% | 12.00 | 12.65 | 293732 | 35971.50 | 6.61% |
| 2026-01-28 | 14.16 | 12.80 | -0.92 | -6.71% | 12.75 | 14.31 | 412663 | 54005.93 | 9.29% |
| 2026-01-27 | 13.70 | 13.72 | 0.02 | 0.15% | 13.26 | 14.04 | 171778 | 23431.63 | 3.87% |
| 2026-01-26 | 13.55 | 13.70 | 0.04 | 0.29% | 13.37 | 14.14 | 244094 | 33716.70 | 5.50% |
| 2026-01-23 | 13.19 | 13.66 | 0.73 | 5.65% | 13.02 | 13.85 | 321453 | 43327.88 | 7.24% |
| 2026-01-22 | 12.70 | 12.93 | 0.06 | 0.47% | 12.58 | 13.03 | 147079 | 18930.18 | 3.31% |
| 2026-01-21 | 12.60 | 12.87 | 0.21 | 1.66% | 12.38 | 13.06 | 168183 | 21453.32 | 3.79% |
| 2026-01-20 | 12.73 | 12.66 | 0.01 | 0.08% | 12.50 | 13.48 | 205756 | 26514.70 | 4.63% |
| 2026-01-19 | 12.31 | 12.65 | 0.34 | 2.76% | 12.28 | 12.66 | 91795 | 11490.45 | 2.07% |
| 2026-01-16 | 12.54 | 12.31 | -0.20 | -1.60% | 12.25 | 12.66 | 89950 | 11136.69 | 2.03% |
| 2026-01-15 | 12.40 | 12.51 | -0.06 | -0.48% | 12.39 | 12.59 | 81897 | 10218.70 | 1.84% |
| 2026-01-14 | 12.78 | 12.57 | -0.12 | -0.95% | 12.46 | 13.07 | 154603 | 19766.59 | 3.48% |
| 2026-01-13 | 13.00 | 12.69 | -0.35 | -2.68% | 12.66 | 13.02 | 115442 | 14760.02 | 2.60% |
| 2026-01-12 | 12.90 | 13.04 | 0.21 | 1.64% | 12.81 | 13.14 | 145164 | 18840.74 | 3.27% |
| 2026-01-09 | 12.96 | 12.83 | -0.02 | -0.16% | 12.64 | 13.17 | 134301 | 17310.98 | 3.02% |
| 2026-01-08 | 12.47 | 12.85 | 0.24 | 1.90% | 12.47 | 12.94 | 143287 | 18363.22 | 3.23% |
| 2026-01-07 | 12.51 | 12.61 | 0.03 | 0.24% | 12.41 | 12.69 | 98868 | 12409.85 | 2.23% |
| 2026-01-06 | 12.38 | 12.58 | 0.17 | 1.37% | 12.32 | 12.62 | 96017 | 11973.87 | 2.16% |
| 2026-01-05 | 12.51 | 12.41 | -0.13 | -1.04% | 12.24 | 12.54 | 118285 | 14661.17 | 2.66% |
| 2025-12-31 | 12.74 | 12.54 | -0.13 | -1.03% | 12.45 | 12.77 | 85917 | 10807.48 | 1.93% |
| 2025-12-30 | 12.48 | 12.67 | -0.05 | -0.39% | 12.43 | 12.91 | 115134 | 14625.85 | 2.59% |
| 2025-12-29 | 12.60 | 12.72 | 0.12 | 0.95% | 12.47 | 12.76 | 90575 | 11467.40 | 2.04% |
| 2025-12-26 | 12.61 | 12.60 | -0.01 | -0.08% | 12.45 | 12.85 | 146488 | 18534.40 | 3.30% |
| 2025-12-25 | 12.00 | 12.61 | 0.74 | 6.23% | 12.00 | 12.77 | 216902 | 26972.96 | 4.88% |
| 2025-12-24 | 11.67 | 11.87 | 0.20 | 1.71% | 11.46 | 11.89 | 85950 | 10075.57 | 1.94% |
| 2025-12-23 | 11.91 | 11.67 | -0.29 | -2.42% | 11.60 | 11.95 | 113294 | 13280.09 | 2.55% |
| 2025-12-22 | 12.26 | 11.96 | -0.28 | -2.29% | 11.91 | 12.32 | 118441 | 14246.95 | 2.67% |
| 2025-12-19 | 11.72 | 12.24 | 0.52 | 4.44% | 11.70 | 12.35 | 164062 | 19927.05 | 3.69% |
| 2025-12-18 | 11.78 | 11.72 | -0.05 | -0.42% | 11.71 | 12.04 | 96401 | 11424.53 | 2.17% |
| 2025-12-17 | 12.07 | 11.77 | -0.33 | -2.73% | 11.48 | 12.15 | 137879 | 16116.92 | 3.11% |
| 2025-12-16 | 12.75 | 12.10 | -0.76 | -5.91% | 12.10 | 12.79 | 158815 | 19589.55 | 3.58% |
| 2025-12-15 | 13.01 | 12.86 | 0.12 | 0.94% | 12.74 | 13.30 | 196495 | 25524.36 | 4.43% |
| 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% |
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。
