| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.65 | 16.80 | 0.28 | 1.69% | 16.60 | 16.98 | 71906 | 12075.48 | 1.25% |
| 2026-03-24 | 16.30 | 16.52 | 0.51 | 3.19% | 15.93 | 16.56 | 97976 | 15887.68 | 1.70% |
| 2026-03-23 | 16.23 | 16.01 | -0.54 | -3.26% | 15.80 | 16.40 | 144536 | 23222.14 | 2.51% |
| 2026-03-20 | 16.83 | 16.55 | -0.28 | -1.66% | 16.44 | 17.10 | 118789 | 19984.27 | 2.06% |
| 2026-03-19 | 17.20 | 16.83 | -0.68 | -3.88% | 16.76 | 17.38 | 124638 | 21171.68 | 2.16% |
| 2026-03-18 | 17.82 | 17.51 | -0.15 | -0.85% | 17.19 | 17.85 | 98247 | 17101.26 | 1.70% |
| 2026-03-17 | 17.97 | 17.66 | -0.31 | -1.73% | 17.63 | 18.14 | 99968 | 17833.87 | 1.73% |
| 2026-03-16 | 19.45 | 17.97 | -1.38 | -7.13% | 17.66 | 19.73 | 232547 | 42413.67 | 4.03% |
| 2026-03-13 | 19.17 | 19.35 | 0.28 | 1.47% | 19.04 | 19.77 | 145078 | 28129.73 | 2.52% |
| 2026-03-12 | 18.99 | 19.07 | 0.13 | 0.69% | 18.80 | 19.44 | 90109 | 17223.71 | 1.56% |
| 2026-03-11 | 19.15 | 18.94 | -0.21 | -1.10% | 18.75 | 19.44 | 97867 | 18602.53 | 1.70% |
| 2026-03-10 | 19.01 | 19.15 | 0.35 | 1.86% | 18.85 | 19.20 | 87708 | 16687.22 | 1.52% |
| 2026-03-09 | 19.00 | 18.80 | -0.56 | -2.89% | 18.57 | 19.05 | 101429 | 19039.78 | 1.76% |
| 2026-03-06 | 19.34 | 19.36 | -0.07 | -0.36% | 19.23 | 19.69 | 75928 | 14771.51 | 1.32% |
| 2026-03-05 | 20.05 | 19.43 | -0.28 | -1.42% | 19.22 | 20.10 | 112232 | 21974.56 | 1.95% |
| 2026-03-04 | 20.00 | 19.71 | -0.55 | -2.71% | 19.57 | 20.35 | 137223 | 27221.29 | 2.38% |
| 2026-03-03 | 20.33 | 20.26 | -0.29 | -1.41% | 19.89 | 20.71 | 214320 | 43468.54 | 3.72% |
| 2026-03-02 | 20.83 | 20.55 | -0.49 | -2.33% | 20.21 | 21.11 | 264635 | 54672.62 | 4.59% |
| 2026-02-27 | 19.58 | 21.04 | 1.29 | 6.53% | 19.58 | 21.73 | 416756 | 88855.82 | 7.23% |
| 2026-02-26 | 19.05 | 19.75 | 0.81 | 4.28% | 19.02 | 19.75 | 136311 | 26656.58 | 2.36% |
| 2026-02-25 | 18.45 | 18.94 | 0.49 | 2.66% | 18.41 | 19.36 | 128476 | 24415.78 | 2.23% |
| 2026-02-24 | 18.28 | 18.45 | 0.40 | 2.22% | 17.90 | 18.63 | 74376 | 13621.83 | 1.29% |
| 2026-02-13 | 18.50 | 18.05 | -0.43 | -2.33% | 18.04 | 18.68 | 53663 | 9762.20 | 0.93% |
| 2026-02-12 | 18.94 | 18.48 | -0.34 | -1.81% | 18.33 | 18.94 | 84418 | 15617.20 | 1.46% |
| 2026-02-11 | 18.08 | 18.82 | 0.68 | 3.75% | 18.05 | 19.11 | 133327 | 24924.85 | 2.31% |
| 2026-02-10 | 18.26 | 18.14 | -0.10 | -0.55% | 17.92 | 18.26 | 56178 | 10161.51 | 0.97% |
| 2026-02-09 | 18.15 | 18.24 | 0.20 | 1.11% | 17.96 | 18.42 | 73509 | 13363.22 | 1.28% |
| 2026-02-06 | 18.32 | 18.04 | -0.35 | -1.90% | 18.00 | 18.33 | 110517 | 20067.99 | 1.92% |
| 2026-02-05 | 18.89 | 18.39 | -0.48 | -2.54% | 18.30 | 19.18 | 76021 | 14099.60 | 1.32% |
| 2026-02-04 | 19.02 | 18.87 | -0.13 | -0.68% | 18.77 | 19.14 | 63786 | 12075.31 | 1.11% |
| 2026-02-03 | 18.59 | 19.00 | 0.62 | 3.37% | 18.38 | 19.10 | 125926 | 23665.99 | 2.18% |
| 2026-02-02 | 19.86 | 18.38 | -1.69 | -8.42% | 18.17 | 19.94 | 239151 | 44728.18 | 4.15% |
| 2026-01-30 | 19.79 | 20.07 | -0.23 | -1.13% | 19.49 | 20.33 | 173255 | 34441.95 | 3.01% |
| 2026-01-29 | 19.41 | 20.30 | 1.08 | 5.62% | 19.40 | 21.05 | 350638 | 71672.02 | 6.08% |
| 2026-01-28 | 18.24 | 19.22 | 0.99 | 5.43% | 18.23 | 19.30 | 238695 | 45030.99 | 4.14% |
| 2026-01-27 | 17.28 | 18.23 | 0.95 | 5.50% | 17.27 | 18.60 | 212462 | 38599.69 | 3.69% |
| 2026-01-26 | 17.29 | 17.28 | -0.06 | -0.35% | 17.18 | 17.57 | 82103 | 14206.96 | 1.42% |
| 2026-01-23 | 17.13 | 17.34 | 0.25 | 1.46% | 17.07 | 17.60 | 94394 | 16397.64 | 1.64% |
| 2026-01-22 | 17.09 | 17.09 | 0.05 | 0.29% | 16.91 | 17.25 | 69005 | 11805.02 | 1.20% |
| 2026-01-21 | 17.09 | 17.04 | -0.10 | -0.58% | 16.91 | 17.28 | 52456 | 8930.70 | 0.91% |
| 2026-01-20 | 17.03 | 17.14 | 0.14 | 0.82% | 16.93 | 17.43 | 67927 | 11638.71 | 1.18% |
| 2026-01-19 | 16.55 | 17.00 | 0.36 | 2.16% | 16.55 | 17.26 | 79851 | 13586.83 | 1.39% |
| 2026-01-16 | 16.90 | 16.64 | -0.15 | -0.89% | 16.56 | 17.00 | 50261 | 8392.81 | 0.87% |
| 2026-01-15 | 16.68 | 16.79 | 0.09 | 0.54% | 16.60 | 17.03 | 57341 | 9671.93 | 0.99% |
| 2026-01-14 | 16.88 | 16.70 | -0.15 | -0.89% | 16.55 | 17.05 | 82629 | 13907.22 | 1.43% |
| 2026-01-13 | 17.08 | 16.85 | -0.26 | -1.52% | 16.80 | 17.13 | 63029 | 10684.82 | 1.09% |
| 2026-01-12 | 17.17 | 17.11 | -0.19 | -1.10% | 17.04 | 17.37 | 120902 | 20748.07 | 2.10% |
| 2026-01-09 | 17.75 | 17.30 | -0.12 | -0.69% | 17.09 | 17.75 | 101067 | 17453.25 | 1.75% |
| 2026-01-08 | 16.92 | 17.42 | 0.46 | 2.71% | 16.80 | 17.80 | 156734 | 27486.40 | 2.72% |
| 2026-01-07 | 16.93 | 16.96 | 0.03 | 0.18% | 16.74 | 17.16 | 77622 | 13154.13 | 1.35% |
| 2026-01-06 | 16.97 | 16.93 | -0.03 | -0.18% | 16.86 | 17.25 | 78423 | 13347.98 | 1.36% |
| 2026-01-05 | 17.03 | 16.96 | 0.09 | 0.53% | 16.56 | 17.15 | 91730 | 15493.02 | 1.59% |
| 2025-12-31 | 16.67 | 16.87 | 0.42 | 2.55% | 16.36 | 17.03 | 90166 | 15158.56 | 1.56% |
| 2025-12-30 | 16.43 | 16.45 | 0.03 | 0.18% | 16.34 | 16.80 | 75116 | 12390.25 | 1.30% |
| 2025-12-29 | 16.21 | 16.42 | 0.65 | 4.12% | 16.21 | 17.03 | 211127 | 35091.40 | 3.66% |
| 2025-12-26 | 15.94 | 15.77 | -0.10 | -0.63% | 15.70 | 16.06 | 48147 | 7629.04 | 0.84% |
| 2025-12-25 | 15.76 | 15.87 | 0.11 | 0.70% | 15.70 | 15.95 | 39374 | 6248.66 | 0.68% |
| 2025-12-24 | 15.85 | 15.76 | 0.03 | 0.19% | 15.54 | 15.97 | 46691 | 7328.84 | 0.81% |
| 2025-12-23 | 15.30 | 15.73 | 0.44 | 2.88% | 15.25 | 15.98 | 83951 | 13172.34 | 1.46% |
| 2025-12-22 | 15.20 | 15.29 | 0.19 | 1.26% | 15.05 | 15.48 | 46777 | 7161.00 | 0.81% |
| 2025-12-19 | 15.08 | 15.10 | 0.02 | 0.13% | 15.02 | 15.20 | 36493 | 5516.30 | 0.63% |
| 2025-12-18 | 14.79 | 15.08 | 0.32 | 2.17% | 14.75 | 15.12 | 48321 | 7228.64 | 0.84% |
| 2025-12-17 | 14.70 | 14.76 | 0.07 | 0.48% | 14.50 | 14.82 | 63806 | 9343.94 | 1.11% |
| 2025-12-16 | 15.09 | 14.69 | -0.40 | -2.65% | 14.66 | 15.12 | 62899 | 9318.73 | 1.09% |
| 2025-12-15 | 15.22 | 15.09 | -0.04 | -0.26% | 15.07 | 15.30 | 41386 | 6280.04 | 0.72% |
| 2025-12-12 | 15.23 | 15.13 | -0.16 | -1.05% | 15.11 | 15.36 | 57613 | 8756.71 | 1.00% |
| 2025-12-11 | 15.42 | 15.29 | -0.14 | -0.91% | 15.21 | 15.51 | 42754 | 6555.52 | 0.74% |
| 2025-12-10 | 15.16 | 15.43 | 0.26 | 1.71% | 15.13 | 15.48 | 38120 | 5855.82 | 0.66% |
| 2025-12-09 | 15.69 | 15.17 | -0.44 | -2.82% | 15.17 | 15.70 | 67056 | 10282.73 | 1.16% |
| 2025-12-08 | 16.18 | 15.61 | -0.46 | -2.86% | 15.45 | 16.18 | 100427 | 15774.52 | 1.74% |
| 2025-12-05 | 16.54 | 16.57 | 0.03 | 0.18% | 16.41 | 16.74 | 51673 | 8549.72 | 0.90% |
| 2025-12-04 | 16.81 | 16.54 | -0.34 | -2.01% | 16.48 | 16.93 | 52716 | 8756.84 | 0.91% |
| 2025-12-03 | 16.84 | 16.88 | 0.04 | 0.24% | 16.78 | 17.09 | 37393 | 6340.68 | 0.65% |
| 2025-12-02 | 16.86 | 16.84 | 0.03 | 0.18% | 16.81 | 17.09 | 41357 | 6994.88 | 0.72% |
| 2025-12-01 | 16.63 | 16.81 | 0.18 | 1.08% | 16.48 | 16.92 | 43086 | 7195.64 | 0.75% |
| 2025-11-28 | 16.65 | 16.63 | -0.02 | -0.12% | 16.43 | 16.75 | 36446 | 6043.09 | 0.63% |
| 2025-11-27 | 16.44 | 16.65 | 0.22 | 1.34% | 16.23 | 16.69 | 64043 | 10523.34 | 1.11% |
| 2025-11-26 | 16.68 | 16.43 | -0.29 | -1.73% | 16.35 | 16.83 | 50260 | 8303.74 | 0.87% |
| 2025-11-25 | 17.00 | 16.72 | -0.17 | -1.01% | 16.72 | 17.10 | 51702 | 8721.23 | 0.90% |
| 2025-11-24 | 16.73 | 16.89 | 0.15 | 0.90% | 16.68 | 17.01 | 48076 | 8122.75 | 0.83% |
景津装备(603279)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。
