| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.59 | 15.55 | 0.01 | 0.06% | 15.50 | 15.64 | 35948 | 5589.99 | 0.62% |
| 2025-10-24 | 15.66 | 15.54 | -0.14 | -0.89% | 15.51 | 15.75 | 31303 | 4878.24 | 0.54% |
| 2025-10-23 | 15.68 | 15.68 | 0.01 | 0.06% | 15.58 | 15.74 | 22896 | 3576.43 | 0.40% |
| 2025-10-22 | 15.64 | 15.67 | 0.06 | 0.38% | 15.56 | 15.75 | 19220 | 3015.76 | 0.33% |
| 2025-10-21 | 15.57 | 15.61 | 0.06 | 0.39% | 15.56 | 15.72 | 22724 | 3552.85 | 0.39% |
| 2025-10-20 | 15.86 | 15.55 | -0.10 | -0.64% | 15.48 | 15.86 | 42445 | 6606.41 | 0.74% |
| 2025-10-17 | 15.89 | 15.65 | -0.25 | -1.57% | 15.62 | 15.95 | 41918 | 6602.34 | 0.73% |
| 2025-10-16 | 16.01 | 15.90 | -0.11 | -0.69% | 15.89 | 16.07 | 25973 | 4143.00 | 0.45% |
| 2025-10-15 | 15.96 | 16.01 | 0.05 | 0.31% | 15.84 | 16.04 | 37475 | 5979.33 | 0.65% |
| 2025-10-14 | 16.20 | 15.96 | -0.24 | -1.48% | 15.83 | 16.25 | 54914 | 8803.87 | 0.95% |
| 2025-10-13 | 15.90 | 16.20 | -0.08 | -0.49% | 15.83 | 16.25 | 38755 | 6227.11 | 0.67% |
| 2025-10-10 | 16.20 | 16.28 | 0.08 | 0.49% | 16.06 | 16.33 | 57543 | 9328.01 | 1.00% |
| 2025-10-09 | 16.00 | 16.20 | 0.16 | 1.00% | 15.95 | 16.23 | 40957 | 6591.13 | 0.71% |
| 2025-09-30 | 16.20 | 16.04 | -0.16 | -0.99% | 15.92 | 16.20 | 44505 | 7134.20 | 0.77% |
| 2025-09-29 | 15.97 | 16.20 | 0.23 | 1.44% | 15.97 | 16.32 | 52440 | 8470.48 | 0.91% |
| 2025-09-26 | 15.89 | 15.97 | 0.12 | 0.76% | 15.72 | 16.02 | 42437 | 6723.08 | 0.74% |
| 2025-09-25 | 15.99 | 15.85 | -0.14 | -0.88% | 15.77 | 16.10 | 37427 | 5959.56 | 0.65% |
| 2025-09-24 | 15.83 | 15.99 | 0.13 | 0.82% | 15.78 | 16.04 | 39391 | 6273.17 | 0.68% |
| 2025-09-23 | 15.92 | 15.86 | -0.07 | -0.44% | 15.53 | 15.95 | 48284 | 7580.45 | 0.84% |
| 2025-09-22 | 16.20 | 15.93 | -0.17 | -1.06% | 15.82 | 16.25 | 41228 | 6562.68 | 0.72% |
| 2025-09-19 | 15.79 | 16.10 | 0.35 | 2.22% | 15.76 | 16.15 | 71040 | 11414.07 | 1.23% |
| 2025-09-18 | 15.90 | 15.75 | -0.23 | -1.44% | 15.66 | 16.00 | 51228 | 8106.61 | 0.89% |
| 2025-09-17 | 15.91 | 15.98 | 0.14 | 0.88% | 15.85 | 16.09 | 42847 | 6845.88 | 0.74% |
| 2025-09-16 | 15.97 | 15.84 | -0.13 | -0.81% | 15.72 | 16.05 | 40369 | 6397.33 | 0.70% |
| 2025-09-15 | 15.98 | 15.97 | -0.10 | -0.62% | 15.91 | 16.15 | 46779 | 7481.13 | 0.81% |
| 2025-09-12 | 16.22 | 16.07 | -0.21 | -1.29% | 16.01 | 16.30 | 43040 | 6931.41 | 0.75% |
| 2025-09-11 | 16.31 | 16.28 | -0.03 | -0.18% | 16.10 | 16.31 | 44282 | 7178.16 | 0.77% |
| 2025-09-10 | 16.26 | 16.31 | 0.06 | 0.37% | 16.16 | 16.60 | 68558 | 11231.24 | 1.19% |
| 2025-09-09 | 16.12 | 16.25 | 0.12 | 0.74% | 15.98 | 16.39 | 77830 | 12611.32 | 1.35% |
| 2025-09-08 | 15.55 | 16.13 | 0.63 | 4.06% | 15.46 | 16.13 | 113481 | 18037.80 | 1.97% |
| 2025-09-05 | 15.48 | 15.50 | 0.08 | 0.52% | 15.39 | 15.53 | 42375 | 6557.50 | 0.74% |
| 2025-09-04 | 15.38 | 15.42 | 0.04 | 0.26% | 15.25 | 15.50 | 39296 | 6050.83 | 0.68% |
| 2025-09-03 | 15.60 | 15.38 | -0.17 | -1.09% | 15.33 | 15.64 | 43435 | 6729.72 | 0.75% |
| 2025-09-02 | 15.69 | 15.55 | -0.14 | -0.89% | 15.42 | 15.74 | 57151 | 8884.57 | 0.99% |
| 2025-09-01 | 15.68 | 15.69 | 0.01 | 0.06% | 15.56 | 15.85 | 52135 | 8166.28 | 0.90% |
| 2025-08-29 | 15.73 | 15.68 | -0.07 | -0.44% | 15.60 | 15.78 | 55907 | 8772.84 | 0.97% |
| 2025-08-28 | 15.70 | 15.75 | 0.04 | 0.25% | 15.29 | 15.85 | 90154 | 14068.38 | 1.56% |
| 2025-08-27 | 16.23 | 15.71 | -0.54 | -3.32% | 15.67 | 16.24 | 115013 | 18355.47 | 2.00% |
| 2025-08-26 | 16.15 | 16.25 | 0.08 | 0.49% | 16.06 | 16.33 | 66157 | 10736.22 | 1.15% |
| 2025-08-25 | 16.15 | 16.17 | 0.05 | 0.31% | 16.01 | 16.23 | 74261 | 11977.49 | 1.29% |
| 2025-08-22 | 16.10 | 16.12 | 0.02 | 0.12% | 15.97 | 16.16 | 46211 | 7427.63 | 0.80% |
| 2025-08-21 | 16.06 | 16.10 | 0.04 | 0.25% | 16.00 | 16.23 | 55876 | 8988.18 | 0.97% |
| 2025-08-20 | 16.00 | 16.06 | 0.07 | 0.44% | 15.86 | 16.06 | 41035 | 6562.14 | 0.71% |
| 2025-08-19 | 15.88 | 15.99 | 0.07 | 0.44% | 15.82 | 16.05 | 56564 | 9023.10 | 0.98% |
| 2025-08-18 | 16.00 | 15.92 | 0.01 | 0.06% | 15.92 | 16.12 | 70951 | 11350.43 | 1.23% |
| 2025-08-15 | 15.77 | 15.91 | 0.12 | 0.76% | 15.77 | 15.97 | 54151 | 8612.81 | 0.94% |
| 2025-08-14 | 16.06 | 15.79 | -0.31 | -1.93% | 15.75 | 16.15 | 54464 | 8671.20 | 0.94% |
| 2025-08-13 | 16.00 | 16.10 | 0.08 | 0.50% | 16.00 | 16.15 | 43626 | 7017.50 | 0.76% |
| 2025-08-12 | 15.98 | 16.02 | 0.03 | 0.19% | 15.91 | 16.09 | 40279 | 6450.27 | 0.70% |
| 2025-08-11 | 15.70 | 15.99 | 0.26 | 1.65% | 15.68 | 16.00 | 57099 | 9075.03 | 0.99% |
| 2025-08-08 | 15.72 | 15.73 | 0.01 | 0.06% | 15.68 | 15.82 | 35125 | 5536.69 | 0.61% |
| 2025-08-07 | 15.86 | 15.72 | -0.08 | -0.51% | 15.61 | 15.86 | 35570 | 5583.45 | 0.62% |
| 2025-08-06 | 15.89 | 15.80 | -0.07 | -0.44% | 15.76 | 15.90 | 42072 | 6652.48 | 0.73% |
| 2025-08-05 | 15.67 | 15.87 | 0.21 | 1.34% | 15.60 | 15.89 | 41309 | 6528.98 | 0.72% |
| 2025-08-04 | 15.55 | 15.66 | 0.08 | 0.51% | 15.47 | 15.70 | 31772 | 4954.62 | 0.55% |
| 2025-08-01 | 15.68 | 15.58 | -0.03 | -0.19% | 15.51 | 15.71 | 42337 | 6597.64 | 0.73% |
| 2025-07-31 | 15.84 | 15.61 | -0.35 | -2.19% | 15.61 | 15.91 | 63673 | 10015.81 | 1.10% |
| 2025-07-30 | 15.77 | 15.96 | 0.18 | 1.14% | 15.71 | 16.04 | 62363 | 9928.29 | 1.08% |
| 2025-07-29 | 15.89 | 15.78 | -0.11 | -0.69% | 15.57 | 15.97 | 73390 | 11535.96 | 1.27% |
| 2025-07-28 | 16.01 | 15.89 | -0.14 | -0.87% | 15.84 | 16.05 | 57985 | 9236.67 | 1.01% |
| 2025-07-25 | 16.23 | 16.03 | -0.18 | -1.11% | 16.00 | 16.29 | 88608 | 14242.73 | 1.54% |
| 2025-07-24 | 16.21 | 16.21 | -0.33 | -2.00% | 16.10 | 16.52 | 189628 | 30750.95 | 3.29% |
| 2025-07-23 | 16.98 | 16.54 | 0.56 | 3.50% | 16.41 | 17.58 | 365176 | 62493.21 | 6.34% |
| 2025-07-22 | 15.46 | 15.98 | 0.52 | 3.36% | 15.33 | 16.10 | 132769 | 20916.90 | 2.30% |
| 2025-07-21 | 15.21 | 15.46 | 0.30 | 1.98% | 15.21 | 15.64 | 90906 | 14034.04 | 1.58% |
| 2025-07-18 | 15.18 | 15.16 | -0.03 | -0.20% | 15.06 | 15.23 | 34713 | 5253.92 | 0.60% |
| 2025-07-17 | 15.31 | 15.19 | -0.08 | -0.52% | 15.12 | 15.35 | 38850 | 5903.29 | 0.67% |
| 2025-07-16 | 15.25 | 15.27 | 0.06 | 0.39% | 15.16 | 15.32 | 25197 | 3842.15 | 0.44% |
| 2025-07-15 | 15.36 | 15.21 | -0.11 | -0.72% | 15.13 | 15.52 | 59089 | 9028.84 | 1.03% |
| 2025-07-14 | 15.03 | 15.32 | 0.29 | 1.93% | 15.03 | 15.55 | 77906 | 11962.71 | 1.35% |
| 2025-07-11 | 14.95 | 15.03 | 0.09 | 0.60% | 14.88 | 15.10 | 51225 | 7686.40 | 0.89% |
| 2025-07-10 | 14.87 | 14.94 | 0.08 | 0.54% | 14.83 | 14.99 | 35917 | 5358.05 | 0.62% |
| 2025-07-09 | 14.93 | 14.86 | -0.07 | -0.47% | 14.82 | 14.96 | 41931 | 6237.49 | 0.73% |
| 2025-07-08 | 14.72 | 14.93 | 0.17 | 1.15% | 14.72 | 14.93 | 53034 | 7873.58 | 0.92% |
| 2025-07-07 | 14.81 | 14.76 | -0.10 | -0.67% | 14.71 | 14.88 | 47385 | 6999.54 | 0.82% |
| 2025-07-04 | 15.02 | 14.86 | -0.16 | -1.07% | 14.81 | 15.02 | 55283 | 8223.40 | 0.96% |
| 2025-07-03 | 15.09 | 15.02 | -0.04 | -0.27% | 14.86 | 15.12 | 43939 | 6571.72 | 0.76% |
| 2025-07-02 | 14.87 | 15.06 | 0.19 | 1.28% | 14.82 | 15.17 | 67102 | 10101.10 | 1.16% |
| 2025-07-01 | 14.91 | 14.87 | -0.06 | -0.40% | 14.72 | 14.94 | 31914 | 4733.81 | 0.55% |
| 2025-06-30 | 14.99 | 14.93 | 0.01 | 0.07% | 14.85 | 15.03 | 55703 | 8318.33 | 0.97% |
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。
