| 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 | 3.85 | 3.99 | 0.17 | 4.45% | 3.84 | 4.00 | 1030400 | 40689.89 | 4.27% |
| 2026-02-02 | 3.87 | 3.82 | -0.02 | -0.52% | 3.81 | 3.93 | 661363 | 25619.22 | 2.74% |
| 2026-01-30 | 4.00 | 3.84 | -0.20 | -4.95% | 3.77 | 4.04 | 1317542 | 50981.97 | 5.46% |
| 2026-01-29 | 4.04 | 4.04 | -0.03 | -0.74% | 3.98 | 4.15 | 951327 | 38788.61 | 3.94% |
| 2026-01-28 | 4.13 | 4.07 | -0.07 | -1.69% | 4.04 | 4.14 | 724014 | 29563.13 | 3.00% |
| 2026-01-27 | 4.03 | 4.14 | 0.10 | 2.48% | 3.83 | 4.18 | 1483836 | 59348.50 | 6.15% |
| 2026-01-26 | 4.11 | 4.04 | -0.07 | -1.70% | 4.02 | 4.16 | 969058 | 39397.29 | 4.01% |
| 2026-01-23 | 3.85 | 4.11 | 0.26 | 6.75% | 3.85 | 4.12 | 1958412 | 79671.34 | 8.11% |
| 2026-01-22 | 3.92 | 3.85 | -0.12 | -3.02% | 3.80 | 3.94 | 933040 | 35936.01 | 3.86% |
| 2026-01-21 | 3.97 | 3.97 | -0.02 | -0.50% | 3.92 | 4.00 | 445860 | 17675.10 | 1.85% |
| 2026-01-20 | 4.06 | 3.99 | -0.06 | -1.48% | 3.97 | 4.13 | 616512 | 24794.48 | 2.55% |
| 2026-01-19 | 3.97 | 4.05 | 0.06 | 1.50% | 3.94 | 4.09 | 603369 | 24375.81 | 2.50% |
| 2026-01-16 | 4.01 | 3.99 | 0.03 | 0.76% | 3.95 | 4.10 | 577782 | 23137.25 | 2.39% |
| 2026-01-15 | 3.97 | 3.96 | -0.04 | -1.00% | 3.93 | 4.02 | 545567 | 21663.57 | 2.26% |
| 2026-01-14 | 4.05 | 4.00 | -0.04 | -0.99% | 3.95 | 4.11 | 819909 | 33166.21 | 3.40% |
| 2026-01-13 | 4.12 | 4.04 | -0.09 | -2.18% | 4.02 | 4.13 | 724587 | 29440.32 | 3.00% |
| 2026-01-12 | 4.03 | 4.13 | 0.07 | 1.72% | 4.01 | 4.14 | 870758 | 35744.08 | 3.61% |
| 2026-01-09 | 4.03 | 4.06 | -0.01 | -0.25% | 4.01 | 4.09 | 596696 | 24182.44 | 2.47% |
| 2026-01-08 | 4.01 | 4.07 | 0.04 | 0.99% | 3.98 | 4.08 | 601777 | 24354.26 | 2.49% |
| 2026-01-07 | 4.01 | 4.03 | 0.01 | 0.25% | 3.97 | 4.05 | 543447 | 21811.86 | 2.25% |
| 2026-01-06 | 3.94 | 4.02 | 0.08 | 2.03% | 3.93 | 4.02 | 568040 | 22689.13 | 2.35% |
| 2026-01-05 | 3.92 | 3.94 | 0.03 | 0.77% | 3.90 | 3.95 | 420569 | 16535.09 | 1.74% |
| 2025-12-31 | 4.00 | 3.91 | -0.09 | -2.25% | 3.90 | 4.01 | 495625 | 19484.54 | 2.05% |
| 2025-12-30 | 4.06 | 4.00 | -0.11 | -2.68% | 3.99 | 4.11 | 690854 | 27798.85 | 2.86% |
| 2025-12-29 | 4.13 | 4.11 | 0.01 | 0.24% | 4.07 | 4.24 | 752271 | 30991.91 | 3.12% |
| 2025-12-26 | 4.30 | 4.10 | 0.05 | 1.23% | 4.10 | 4.42 | 1113684 | 46458.27 | 4.61% |
| 2025-12-25 | 4.06 | 4.05 | -0.01 | -0.25% | 4.00 | 4.07 | 463555 | 18726.69 | 1.92% |
| 2025-12-24 | 3.98 | 4.06 | 0.04 | 1.00% | 3.96 | 4.08 | 506264 | 20459.49 | 2.10% |
| 2025-12-23 | 4.10 | 4.02 | -0.10 | -2.43% | 3.99 | 4.12 | 662817 | 26738.26 | 2.75% |
| 2025-12-22 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 633222 | 26112.56 | 2.62% |
| 2025-12-19 | 4.09 | 4.14 | 0.05 | 1.22% | 4.06 | 4.17 | 744353 | 30698.19 | 3.08% |
| 2025-12-18 | 4.11 | 4.09 | -0.07 | -1.68% | 4.07 | 4.19 | 804155 | 33219.50 | 3.33% |
| 2025-12-17 | 4.07 | 4.16 | 0.07 | 1.71% | 4.07 | 4.24 | 1213451 | 50293.93 | 5.03% |
| 2025-12-16 | 4.22 | 4.09 | -0.19 | -4.44% | 4.06 | 4.24 | 1573490 | 64806.23 | 6.52% |
| 2025-12-15 | 3.84 | 4.28 | 0.39 | 10.03% | 3.84 | 4.28 | 1455394 | 59534.16 | 6.03% |
| 2025-12-12 | 3.90 | 3.89 | -0.06 | -1.52% | 3.86 | 3.99 | 719434 | 28238.96 | 2.98% |
| 2025-12-11 | 4.05 | 3.95 | -0.22 | -5.28% | 3.90 | 4.08 | 1253830 | 49815.73 | 5.19% |
| 2025-12-10 | 4.11 | 4.17 | 0.06 | 1.46% | 3.95 | 4.50 | 2371250 | 98097.65 | 9.82% |
| 2025-12-09 | 3.73 | 4.11 | 0.37 | 9.89% | 3.69 | 4.11 | 980493 | 38073.05 | 4.06% |
| 2025-12-08 | 3.76 | 3.74 | 0.00 | 0.00% | 3.72 | 3.77 | 320603 | 12025.08 | 1.33% |
| 2025-12-05 | 3.66 | 3.74 | 0.10 | 2.75% | 3.62 | 3.75 | 401402 | 14834.79 | 1.66% |
| 2025-12-04 | 3.66 | 3.64 | -0.01 | -0.27% | 3.58 | 3.68 | 299364 | 10866.42 | 1.24% |
| 2025-12-03 | 3.72 | 3.65 | -0.07 | -1.88% | 3.64 | 3.73 | 356645 | 13107.84 | 1.48% |
| 2025-12-02 | 3.77 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 355342 | 13218.02 | 1.47% |
| 2025-12-01 | 3.77 | 3.78 | 0.02 | 0.53% | 3.75 | 3.82 | 391674 | 14815.10 | 1.62% |
| 2025-11-28 | 3.67 | 3.76 | 0.07 | 1.90% | 3.64 | 3.78 | 389845 | 14545.50 | 1.61% |
| 2025-11-27 | 3.67 | 3.69 | 0.00 | 0.00% | 3.66 | 3.73 | 338414 | 12527.68 | 1.40% |
| 2025-11-26 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.75 | 389309 | 14446.89 | 1.61% |
| 2025-11-25 | 3.69 | 3.70 | 0.03 | 0.82% | 3.65 | 3.73 | 401834 | 14884.63 | 1.66% |
| 2025-11-24 | 3.69 | 3.67 | -0.04 | -1.08% | 3.57 | 3.73 | 598540 | 21803.53 | 2.48% |
| 2025-11-21 | 4.00 | 3.71 | -0.33 | -8.17% | 3.68 | 4.00 | 1154169 | 43826.88 | 4.78% |
| 2025-11-20 | 4.14 | 4.04 | -0.10 | -2.42% | 4.03 | 4.17 | 540029 | 22003.23 | 2.24% |
| 2025-11-19 | 4.23 | 4.14 | -0.10 | -2.36% | 4.08 | 4.33 | 686315 | 28460.86 | 2.84% |
| 2025-11-18 | 4.35 | 4.24 | -0.14 | -3.20% | 4.20 | 4.42 | 623182 | 26596.34 | 2.58% |
| 2025-11-17 | 4.36 | 4.38 | 0.01 | 0.23% | 4.26 | 4.41 | 649690 | 28154.21 | 2.69% |
| 2025-11-14 | 4.30 | 4.37 | 0.00 | 0.00% | 4.30 | 4.55 | 880301 | 38815.91 | 3.65% |
| 2025-11-13 | 4.36 | 4.37 | 0.01 | 0.23% | 4.34 | 4.44 | 788291 | 34595.28 | 3.26% |
| 2025-11-12 | 4.49 | 4.36 | -0.18 | -3.96% | 4.27 | 4.55 | 1208450 | 52924.48 | 5.00% |
| 2025-11-11 | 4.50 | 4.54 | 0.05 | 1.11% | 4.46 | 4.63 | 1484963 | 67691.88 | 6.15% |
| 2025-11-10 | 4.33 | 4.49 | 0.19 | 4.42% | 4.30 | 4.58 | 1659122 | 74034.91 | 6.87% |
| 2025-11-07 | 4.20 | 4.30 | 0.10 | 2.38% | 4.18 | 4.34 | 1011748 | 43443.11 | 4.19% |
| 2025-11-06 | 4.20 | 4.20 | 0.00 | 0.00% | 4.16 | 4.29 | 560947 | 23590.56 | 2.32% |
| 2025-11-05 | 4.07 | 4.20 | 0.09 | 2.19% | 4.05 | 4.22 | 843630 | 35151.00 | 3.49% |
| 2025-11-04 | 4.18 | 4.11 | -0.08 | -1.91% | 4.08 | 4.18 | 505755 | 20818.71 | 2.09% |
| 2025-11-03 | 4.12 | 4.19 | 0.09 | 2.20% | 4.07 | 4.19 | 700249 | 28971.74 | 2.90% |
| 2025-10-31 | 4.04 | 4.10 | 0.05 | 1.23% | 4.03 | 4.19 | 591058 | 24327.70 | 2.45% |
| 2025-10-30 | 4.16 | 4.05 | -0.09 | -2.17% | 4.04 | 4.19 | 616034 | 25181.97 | 2.55% |
| 2025-10-29 | 4.04 | 4.14 | 0.10 | 2.48% | 4.00 | 4.15 | 720050 | 29451.15 | 2.98% |
| 2025-10-28 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 420117 | 16992.80 | 1.74% |
| 2025-10-27 | 4.04 | 4.07 | 0.05 | 1.24% | 4.04 | 4.11 | 537939 | 21901.18 | 2.23% |
| 2025-10-24 | 4.05 | 4.02 | -0.02 | -0.50% | 4.01 | 4.10 | 480450 | 19404.69 | 1.99% |
| 2025-10-23 | 4.11 | 4.04 | -0.07 | -1.70% | 3.97 | 4.11 | 763153 | 30609.58 | 3.16% |
| 2025-10-22 | 4.20 | 4.11 | -0.09 | -2.14% | 4.09 | 4.21 | 593646 | 24497.01 | 2.46% |
| 2025-10-21 | 4.18 | 4.20 | 0.01 | 0.24% | 4.11 | 4.21 | 616638 | 25717.00 | 2.55% |
| 2025-10-20 | 4.21 | 4.19 | 0.05 | 1.21% | 4.14 | 4.24 | 655250 | 27338.20 | 2.71% |
| 2025-10-17 | 4.40 | 4.14 | -0.25 | -5.69% | 4.13 | 4.50 | 1165993 | 49704.40 | 4.83% |
| 2025-10-16 | 4.42 | 4.39 | -0.09 | -2.01% | 4.36 | 4.47 | 946244 | 41705.08 | 3.92% |
| 2025-10-15 | 4.32 | 4.48 | 0.07 | 1.59% | 4.31 | 4.54 | 1948274 | 86612.98 | 8.07% |
| 2025-10-14 | 4.15 | 4.41 | 0.25 | 6.01% | 4.15 | 4.58 | 2590617 | 114983.20 | 10.73% |
| 2025-10-13 | 4.02 | 4.16 | -0.04 | -0.95% | 3.98 | 4.18 | 793594 | 32354.76 | 3.29% |
京运通(601908)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。
