| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.35 | 2.41 | 0.02 | 0.84% | 2.35 | 2.45 | 338267 | 8101.92 | 1.40% |
| 2025-04-07 | 2.53 | 2.39 | -0.26 | -9.81% | 2.39 | 2.59 | 427558 | 10443.30 | 1.77% |
| 2025-04-03 | 2.61 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 248445 | 6560.95 | 1.03% |
| 2025-04-02 | 2.64 | 2.65 | 0.02 | 0.76% | 2.60 | 2.68 | 271444 | 7172.17 | 1.12% |
| 2025-04-01 | 2.60 | 2.63 | 0.04 | 1.54% | 2.59 | 2.65 | 215167 | 5664.14 | 0.89% |
| 2025-03-31 | 2.61 | 2.59 | -0.04 | -1.52% | 2.56 | 2.63 | 289388 | 7517.09 | 1.20% |
| 2025-03-28 | 2.67 | 2.63 | -0.05 | -1.87% | 2.62 | 2.70 | 256488 | 6794.97 | 1.06% |
| 2025-03-27 | 2.72 | 2.68 | -0.05 | -1.83% | 2.65 | 2.72 | 283543 | 7588.57 | 1.17% |
| 2025-03-26 | 2.66 | 2.73 | 0.06 | 2.25% | 2.65 | 2.75 | 370349 | 10069.48 | 1.53% |
| 2025-03-25 | 2.65 | 2.67 | 0.02 | 0.75% | 2.62 | 2.69 | 258790 | 6888.42 | 1.07% |
| 2025-03-24 | 2.73 | 2.65 | -0.08 | -2.93% | 2.60 | 2.74 | 463688 | 12311.21 | 1.92% |
| 2025-03-21 | 2.78 | 2.73 | -0.05 | -1.80% | 2.72 | 2.80 | 301551 | 8303.46 | 1.25% |
| 2025-03-20 | 2.75 | 2.78 | 0.01 | 0.36% | 2.75 | 2.82 | 421979 | 11791.76 | 1.75% |
| 2025-03-19 | 2.77 | 2.77 | 0.00 | 0.00% | 2.73 | 2.80 | 258760 | 7168.89 | 1.07% |
| 2025-03-18 | 2.79 | 2.77 | -0.01 | -0.36% | 2.75 | 2.80 | 231694 | 6415.09 | 0.96% |
| 2025-03-17 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 327155 | 9117.09 | 1.35% |
| 2025-03-14 | 2.72 | 2.77 | 0.05 | 1.84% | 2.69 | 2.77 | 391361 | 10744.11 | 1.62% |
| 2025-03-13 | 2.74 | 2.72 | -0.03 | -1.09% | 2.68 | 2.75 | 302943 | 8205.17 | 1.25% |
| 2025-03-12 | 2.73 | 2.75 | 0.03 | 1.10% | 2.72 | 2.77 | 341888 | 9396.24 | 1.42% |
| 2025-03-11 | 2.66 | 2.72 | 0.03 | 1.12% | 2.65 | 2.72 | 282378 | 7589.82 | 1.17% |
| 2025-03-10 | 2.67 | 2.69 | 0.02 | 0.75% | 2.67 | 2.72 | 229185 | 6173.35 | 0.95% |
| 2025-03-07 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 311438 | 8349.25 | 1.29% |
| 2025-03-06 | 2.68 | 2.72 | 0.06 | 2.26% | 2.66 | 2.73 | 314977 | 8491.99 | 1.30% |
| 2025-03-05 | 2.71 | 2.66 | -0.05 | -1.85% | 2.62 | 2.72 | 358999 | 9508.98 | 1.49% |
| 2025-03-04 | 2.71 | 2.71 | -0.02 | -0.73% | 2.67 | 2.72 | 267201 | 7203.37 | 1.11% |
| 2025-03-03 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.80 | 406368 | 11183.72 | 1.68% |
| 2025-02-28 | 2.78 | 2.72 | -0.08 | -2.86% | 2.71 | 2.83 | 443289 | 12239.29 | 1.84% |
| 2025-02-27 | 2.86 | 2.80 | -0.06 | -2.10% | 2.75 | 2.88 | 575565 | 16106.45 | 2.38% |
| 2025-02-26 | 2.77 | 2.86 | 0.08 | 2.88% | 2.77 | 2.86 | 626332 | 17750.02 | 2.59% |
| 2025-02-25 | 2.77 | 2.78 | -0.02 | -0.71% | 2.74 | 2.83 | 422725 | 11803.10 | 1.75% |
| 2025-02-24 | 2.76 | 2.80 | 0.05 | 1.82% | 2.73 | 2.82 | 467475 | 13020.94 | 1.94% |
| 2025-02-21 | 2.75 | 2.75 | 0.00 | 0.00% | 2.70 | 2.79 | 414218 | 11389.44 | 1.72% |
| 2025-02-20 | 2.76 | 2.75 | -0.01 | -0.36% | 2.72 | 2.77 | 277303 | 7615.80 | 1.15% |
| 2025-02-19 | 2.71 | 2.76 | 0.04 | 1.47% | 2.70 | 2.77 | 304639 | 8345.13 | 1.26% |
| 2025-02-18 | 2.83 | 2.72 | -0.10 | -3.55% | 2.71 | 2.84 | 454903 | 12639.51 | 1.88% |
| 2025-02-17 | 2.78 | 2.82 | 0.04 | 1.44% | 2.76 | 2.86 | 484823 | 13660.46 | 2.01% |
| 2025-02-14 | 2.81 | 2.78 | -0.02 | -0.71% | 2.76 | 2.85 | 373976 | 10480.81 | 1.55% |
| 2025-02-13 | 2.82 | 2.80 | -0.03 | -1.06% | 2.80 | 2.85 | 296362 | 8356.09 | 1.23% |
| 2025-02-12 | 2.80 | 2.83 | 0.02 | 0.71% | 2.78 | 2.83 | 302992 | 8497.78 | 1.25% |
| 2025-02-11 | 2.88 | 2.81 | -0.05 | -1.75% | 2.77 | 2.89 | 330157 | 9246.15 | 1.37% |
| 2025-02-10 | 2.86 | 2.86 | 0.03 | 1.06% | 2.81 | 2.88 | 509606 | 14499.23 | 2.11% |
| 2025-02-07 | 2.72 | 2.83 | 0.10 | 3.66% | 2.71 | 2.87 | 641047 | 18060.22 | 2.65% |
| 2025-02-06 | 2.65 | 2.73 | 0.08 | 3.02% | 2.62 | 2.73 | 363241 | 9730.03 | 1.50% |
| 2025-02-05 | 2.65 | 2.65 | 0.04 | 1.53% | 2.61 | 2.68 | 290344 | 7703.39 | 1.20% |
| 2025-01-27 | 2.67 | 2.61 | -0.06 | -2.25% | 2.60 | 2.71 | 250825 | 6624.93 | 1.04% |
| 2025-01-24 | 2.63 | 2.67 | 0.04 | 1.52% | 2.59 | 2.69 | 330689 | 8791.79 | 1.37% |
| 2025-01-23 | 2.67 | 2.63 | -0.02 | -0.75% | 2.63 | 2.74 | 332590 | 8924.15 | 1.38% |
| 2025-01-22 | 2.68 | 2.65 | -0.04 | -1.49% | 2.63 | 2.68 | 245150 | 6494.40 | 1.02% |
| 2025-01-21 | 2.76 | 2.69 | -0.05 | -1.82% | 2.68 | 2.77 | 329455 | 8906.56 | 1.36% |
| 2025-01-20 | 2.75 | 2.74 | -0.02 | -0.72% | 2.68 | 2.80 | 361168 | 9939.49 | 1.50% |
| 2025-01-17 | 2.78 | 2.76 | -0.03 | -1.08% | 2.74 | 2.80 | 315623 | 8713.81 | 1.31% |
| 2025-01-16 | 2.72 | 2.79 | 0.04 | 1.45% | 2.72 | 2.89 | 556272 | 15613.64 | 2.30% |
| 2025-01-15 | 2.73 | 2.75 | 0.03 | 1.10% | 2.66 | 2.82 | 585385 | 16012.96 | 2.42% |
| 2025-01-14 | 2.61 | 2.72 | 0.12 | 4.62% | 2.59 | 2.73 | 467319 | 12481.32 | 1.94% |
| 2025-01-13 | 2.61 | 2.60 | -0.03 | -1.14% | 2.54 | 2.62 | 336251 | 8715.14 | 1.39% |
| 2025-01-10 | 2.75 | 2.63 | -0.13 | -4.71% | 2.63 | 2.77 | 432934 | 11662.14 | 1.79% |
| 2025-01-09 | 2.72 | 2.76 | 0.01 | 0.36% | 2.72 | 2.81 | 376250 | 10411.74 | 1.56% |
| 2025-01-08 | 2.80 | 2.75 | -0.06 | -2.14% | 2.68 | 2.82 | 539682 | 14822.09 | 2.24% |
| 2025-01-07 | 2.78 | 2.81 | 0.02 | 0.72% | 2.73 | 2.81 | 503007 | 13941.32 | 2.08% |
| 2025-01-06 | 2.76 | 2.79 | 0.03 | 1.09% | 2.67 | 2.93 | 674001 | 18868.47 | 2.79% |
| 2025-01-03 | 2.95 | 2.76 | -0.19 | -6.44% | 2.74 | 2.98 | 792997 | 22399.26 | 3.28% |
| 2025-01-02 | 3.01 | 2.95 | -0.10 | -3.28% | 2.92 | 3.07 | 834100 | 25027.02 | 3.45% |
| 2024-12-31 | 3.28 | 3.05 | -0.23 | -7.01% | 3.05 | 3.32 | 1315419 | 41397.24 | 5.45% |
| 2024-12-30 | 3.51 | 3.28 | -0.28 | -7.87% | 3.28 | 3.70 | 1770378 | 60300.03 | 7.33% |
| 2024-12-27 | 3.53 | 3.56 | -0.03 | -0.84% | 3.46 | 3.68 | 1771536 | 63377.85 | 7.34% |
| 2024-12-26 | 3.45 | 3.59 | -0.21 | -5.53% | 3.45 | 3.77 | 2509592 | 90077.10 | 10.39% |
| 2024-12-25 | 4.00 | 3.80 | 0.02 | 0.53% | 3.68 | 4.16 | 3838805 | 152780.30 | 15.90% |
| 2024-12-24 | 3.35 | 3.78 | 0.34 | 9.88% | 3.30 | 3.78 | 1613936 | 57506.51 | 6.68% |
| 2024-12-23 | 3.18 | 3.44 | 0.31 | 9.90% | 3.11 | 3.44 | 1711383 | 58300.84 | 7.09% |
| 2024-12-20 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.16 | 247736 | 7771.39 | 1.03% |
| 2024-12-19 | 3.18 | 3.15 | 0.00 | 0.00% | 3.08 | 3.19 | 310677 | 9698.65 | 1.29% |
| 2024-12-18 | 3.20 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 320530 | 10155.64 | 1.33% |
| 2024-12-17 | 3.34 | 3.18 | -0.12 | -3.64% | 3.17 | 3.35 | 517368 | 16638.79 | 2.14% |
| 2024-12-16 | 3.34 | 3.30 | 0.00 | 0.00% | 3.27 | 3.37 | 443369 | 14624.60 | 1.84% |
| 2024-12-13 | 3.45 | 3.30 | -0.15 | -4.35% | 3.29 | 3.45 | 831077 | 27739.30 | 3.44% |
| 2024-12-12 | 3.49 | 3.45 | -0.02 | -0.58% | 3.39 | 3.51 | 519216 | 17816.30 | 2.15% |
| 2024-12-11 | 3.28 | 3.47 | 0.14 | 4.20% | 3.28 | 3.48 | 853326 | 29147.17 | 3.53% |
| 2024-12-10 | 3.42 | 3.33 | 0.00 | 0.00% | 3.32 | 3.45 | 705685 | 23840.08 | 2.92% |
| 2024-12-09 | 3.41 | 3.33 | -0.08 | -2.35% | 3.30 | 3.44 | 688079 | 23114.07 | 2.85% |
| 2024-12-06 | 3.29 | 3.41 | 0.16 | 4.92% | 3.22 | 3.52 | 1060807 | 35657.67 | 4.39% |
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。
