| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.24 | 4.20 | -0.05 | -1.18% | 4.18 | 4.33 | 837035 | 35449.92 | 3.47% |
| 2025-10-09 | 4.19 | 4.25 | 0.07 | 1.67% | 4.16 | 4.26 | 888998 | 37516.24 | 3.68% |
| 2025-09-30 | 4.21 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 758406 | 31849.71 | 3.14% |
| 2025-09-29 | 4.18 | 4.22 | 0.07 | 1.69% | 4.08 | 4.23 | 781207 | 32685.37 | 3.24% |
| 2025-09-26 | 4.30 | 4.15 | -0.15 | -3.49% | 4.15 | 4.34 | 1058797 | 44711.40 | 4.38% |
| 2025-09-25 | 4.26 | 4.30 | -0.16 | -3.59% | 4.23 | 4.40 | 1784346 | 77059.24 | 7.39% |
| 2025-09-24 | 4.08 | 4.46 | 0.36 | 8.78% | 4.04 | 4.51 | 2817433 | 124640.78 | 11.67% |
| 2025-09-23 | 4.30 | 4.10 | -0.24 | -5.53% | 4.01 | 4.37 | 1480203 | 61426.78 | 6.13% |
| 2025-09-22 | 4.38 | 4.34 | -0.04 | -0.91% | 4.25 | 4.43 | 1272234 | 55185.08 | 5.27% |
| 2025-09-19 | 4.63 | 4.38 | -0.25 | -5.40% | 4.36 | 4.69 | 2068460 | 92834.01 | 8.57% |
| 2025-09-18 | 4.68 | 4.63 | -0.05 | -1.07% | 4.60 | 5.00 | 3952023 | 188794.83 | 16.37% |
| 2025-09-17 | 4.22 | 4.68 | 0.43 | 10.12% | 4.15 | 4.68 | 2204344 | 100568.55 | 9.13% |
| 2025-09-16 | 4.18 | 4.25 | -0.01 | -0.23% | 4.18 | 4.44 | 1110615 | 47451.32 | 4.60% |
| 2025-09-15 | 4.17 | 4.26 | 0.10 | 2.40% | 4.17 | 4.43 | 1233271 | 52702.82 | 5.11% |
| 2025-09-12 | 4.18 | 4.16 | 0.00 | 0.00% | 4.12 | 4.25 | 1152096 | 48118.45 | 4.77% |
| 2025-09-11 | 4.15 | 4.16 | -0.01 | -0.24% | 4.06 | 4.17 | 1007001 | 41528.37 | 4.17% |
| 2025-09-10 | 4.22 | 4.17 | -0.06 | -1.42% | 4.13 | 4.32 | 1153562 | 48437.71 | 4.78% |
| 2025-09-09 | 4.36 | 4.23 | -0.24 | -5.37% | 4.21 | 4.37 | 1818752 | 77701.64 | 7.53% |
| 2025-09-08 | 4.35 | 4.47 | 0.13 | 3.00% | 4.31 | 4.58 | 2471957 | 109737.84 | 10.24% |
| 2025-09-05 | 4.13 | 4.34 | 0.23 | 5.60% | 4.12 | 4.43 | 2302827 | 99174.02 | 9.54% |
| 2025-09-04 | 4.25 | 4.11 | -0.26 | -5.95% | 4.03 | 4.33 | 2091596 | 87565.40 | 8.66% |
| 2025-09-03 | 4.26 | 4.37 | 0.13 | 3.07% | 4.10 | 4.44 | 3673868 | 156388.03 | 15.22% |
| 2025-09-02 | 3.84 | 4.24 | 0.39 | 10.13% | 3.83 | 4.24 | 1425462 | 59544.95 | 5.90% |
| 2025-09-01 | 3.80 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 594804 | 22681.90 | 2.46% |
| 2025-08-29 | 3.84 | 3.79 | -0.06 | -1.56% | 3.78 | 3.86 | 642700 | 24498.88 | 2.66% |
| 2025-08-28 | 3.81 | 3.85 | 0.04 | 1.05% | 3.70 | 3.90 | 875683 | 33367.96 | 3.63% |
| 2025-08-27 | 3.89 | 3.81 | -0.09 | -2.31% | 3.80 | 3.96 | 1095935 | 42813.43 | 4.54% |
| 2025-08-26 | 3.93 | 3.90 | 0.01 | 0.26% | 3.85 | 3.93 | 640450 | 24935.14 | 2.65% |
| 2025-08-25 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.93 | 890855 | 34625.31 | 3.69% |
| 2025-08-22 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 660007 | 25423.80 | 2.73% |
| 2025-08-21 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.88 | 623229 | 23930.39 | 2.58% |
| 2025-08-20 | 3.85 | 3.86 | 0.05 | 1.31% | 3.78 | 3.92 | 938612 | 36077.51 | 3.89% |
| 2025-08-19 | 3.83 | 3.81 | -0.02 | -0.52% | 3.78 | 3.85 | 568706 | 21672.97 | 2.36% |
| 2025-08-18 | 3.72 | 3.83 | 0.11 | 2.96% | 3.72 | 3.85 | 962482 | 36648.73 | 3.99% |
| 2025-08-15 | 3.63 | 3.72 | 0.09 | 2.48% | 3.63 | 3.72 | 635114 | 23461.25 | 2.63% |
| 2025-08-14 | 3.72 | 3.63 | -0.09 | -2.42% | 3.62 | 3.72 | 618201 | 22679.54 | 2.56% |
| 2025-08-13 | 3.73 | 3.72 | -0.02 | -0.53% | 3.70 | 3.74 | 489156 | 18200.83 | 2.03% |
| 2025-08-12 | 3.77 | 3.74 | -0.04 | -1.06% | 3.69 | 3.79 | 621661 | 23134.39 | 2.57% |
| 2025-08-11 | 3.74 | 3.78 | 0.05 | 1.34% | 3.70 | 3.78 | 587959 | 22064.04 | 2.44% |
| 2025-08-08 | 3.74 | 3.73 | 0.00 | 0.00% | 3.71 | 3.80 | 604292 | 22623.74 | 2.50% |
| 2025-08-07 | 3.74 | 3.73 | -0.02 | -0.53% | 3.68 | 3.75 | 549955 | 20451.50 | 2.28% |
| 2025-08-06 | 3.76 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 452387 | 16904.34 | 1.87% |
| 2025-08-05 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.76 | 485215 | 18103.42 | 2.01% |
| 2025-08-04 | 3.69 | 3.70 | -0.02 | -0.54% | 3.62 | 3.71 | 548099 | 20047.78 | 2.27% |
| 2025-08-01 | 3.70 | 3.72 | 0.03 | 0.81% | 3.68 | 3.77 | 701917 | 26205.73 | 2.91% |
| 2025-07-31 | 3.74 | 3.69 | -0.09 | -2.38% | 3.67 | 3.79 | 740252 | 27526.27 | 3.07% |
| 2025-07-30 | 3.86 | 3.78 | -0.08 | -2.07% | 3.74 | 3.86 | 759643 | 28847.90 | 3.15% |
| 2025-07-29 | 3.86 | 3.86 | -0.02 | -0.52% | 3.77 | 3.89 | 1020049 | 38884.67 | 4.22% |
| 2025-07-28 | 3.91 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 927675 | 36002.33 | 3.84% |
| 2025-07-25 | 4.00 | 3.93 | -0.09 | -2.24% | 3.90 | 4.03 | 1284947 | 50727.96 | 5.32% |
| 2025-07-24 | 3.94 | 4.02 | 0.00 | 0.00% | 3.90 | 4.04 | 1816079 | 72049.04 | 7.52% |
| 2025-07-23 | 3.96 | 4.02 | 0.05 | 1.26% | 3.91 | 4.18 | 2491030 | 101128.84 | 10.32% |
| 2025-07-22 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 4.04 | 1914728 | 76049.52 | 7.93% |
| 2025-07-21 | 3.90 | 3.94 | -0.07 | -1.75% | 3.82 | 4.02 | 2220341 | 87573.47 | 9.20% |
| 2025-07-18 | 3.77 | 4.01 | 0.13 | 3.35% | 3.77 | 4.09 | 3014382 | 119589.43 | 12.48% |
| 2025-07-17 | 3.92 | 3.88 | 0.06 | 1.57% | 3.83 | 4.02 | 2897599 | 113434.39 | 12.00% |
| 2025-07-16 | 4.13 | 3.82 | -0.41 | -9.69% | 3.81 | 4.19 | 3872159 | 152155.16 | 16.04% |
| 2025-07-15 | 4.87 | 4.23 | -0.41 | -8.84% | 4.22 | 4.87 | 5589154 | 255205.56 | 23.15% |
| 2025-07-14 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 200373 | 9297.31 | 0.83% |
| 2025-07-11 | 4.22 | 4.22 | 0.38 | 9.90% | 4.22 | 4.22 | 360378 | 15207.95 | 1.49% |
| 2025-07-10 | 3.52 | 3.84 | 0.35 | 10.03% | 3.52 | 3.84 | 836265 | 31610.91 | 3.46% |
| 2025-07-09 | 3.56 | 3.49 | -0.11 | -3.06% | 3.48 | 3.68 | 1504736 | 53273.55 | 6.23% |
| 2025-07-08 | 3.38 | 3.60 | 0.19 | 5.57% | 3.34 | 3.75 | 2214378 | 78187.99 | 9.17% |
| 2025-07-07 | 3.30 | 3.41 | -0.04 | -1.16% | 3.27 | 3.50 | 1388751 | 46647.06 | 5.75% |
| 2025-07-04 | 3.60 | 3.45 | -0.11 | -3.09% | 3.43 | 3.62 | 1619331 | 56724.37 | 6.71% |
| 2025-07-03 | 3.38 | 3.56 | 0.18 | 5.33% | 3.33 | 3.56 | 2202889 | 76106.56 | 9.12% |
| 2025-07-02 | 3.31 | 3.38 | 0.04 | 1.20% | 3.31 | 3.42 | 1472626 | 49594.40 | 6.10% |
| 2025-07-01 | 3.34 | 3.34 | -0.01 | -0.30% | 3.30 | 3.35 | 661723 | 22003.53 | 2.74% |
| 2025-06-30 | 3.28 | 3.35 | 0.08 | 2.45% | 3.27 | 3.35 | 867301 | 28825.10 | 3.59% |
| 2025-06-27 | 3.29 | 3.27 | -0.04 | -1.21% | 3.26 | 3.36 | 884914 | 29088.19 | 3.66% |
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。
