| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 118.77 | 117.41 | -2.54 | -2.12% | 117.33 | 124.00 | 47747 | 57403.59 | 3.95% | 0.00 |
| 2026-02-05 | 115.11 | 119.95 | 0.03 | 0.03% | 113.87 | 122.49 | 55242 | 65173.11 | 4.57% | 0.00 |
| 2026-02-04 | 116.35 | 119.92 | 3.16 | 2.71% | 115.01 | 120.00 | 49368 | 58259.22 | 4.09% | 0.00 |
| 2026-02-03 | 117.00 | 116.76 | 2.21 | 1.93% | 114.10 | 117.60 | 44861 | 52106.66 | 3.72% | 1.00 |
| 2026-02-02 | 117.38 | 114.55 | -2.80 | -2.39% | 114.00 | 120.45 | 42037 | 48992.50 | 3.48% | 0.00 |
| 2026-01-30 | 114.89 | 117.35 | 2.55 | 2.22% | 113.00 | 118.99 | 47316 | 55145.36 | 3.92% | 0.00 |
| 2026-01-29 | 125.00 | 114.80 | -12.68 | -9.95% | 114.56 | 126.56 | 75702 | 90367.66 | 6.27% | 2.00 |
| 2026-01-28 | 124.60 | 127.48 | 2.20 | 1.76% | 122.18 | 129.50 | 56112 | 70262.75 | 4.65% | 3.32 |
| 2026-01-27 | 118.65 | 125.28 | 6.76 | 5.70% | 117.69 | 125.94 | 62079 | 76152.41 | 5.14% | 5.00 |
| 2026-01-26 | 123.62 | 118.52 | -6.17 | -4.95% | 117.55 | 123.94 | 61331 | 73356.19 | 5.08% | 0.00 |
| 2026-01-23 | 124.88 | 124.69 | -0.57 | -0.46% | 120.20 | 125.50 | 58072 | 71287.59 | 4.81% | 0.00 |
| 2026-01-22 | 135.00 | 125.26 | -7.51 | -5.66% | 123.79 | 135.20 | 75133 | 95227.80 | 6.22% | 0.00 |
| 2026-01-21 | 129.35 | 132.77 | 3.36 | 2.60% | 126.50 | 136.50 | 84875 | 110950.00 | 7.03% | 0.00 |
| 2026-01-20 | 130.00 | 129.41 | -1.77 | -1.35% | 127.01 | 133.49 | 56846 | 73674.88 | 4.71% | 0.00 |
| 2026-01-19 | 134.00 | 131.18 | 0.88 | 0.68% | 130.50 | 139.45 | 63049 | 84358.05 | 5.22% | 3.40 |
| 2026-01-16 | 127.09 | 130.30 | 4.31 | 3.42% | 124.50 | 135.00 | 73696 | 96530.37 | 6.10% | 0.00 |
| 2026-01-15 | 113.50 | 125.99 | 10.81 | 9.39% | 112.01 | 126.06 | 62376 | 75079.43 | 5.17% | 7.00 |
| 2026-01-14 | 113.12 | 115.18 | 2.36 | 2.09% | 111.33 | 118.80 | 64338 | 74165.90 | 5.33% | 5.00 |
| 2026-01-13 | 119.99 | 112.82 | -8.17 | -6.75% | 111.00 | 123.00 | 64258 | 73989.30 | 5.32% | 0.00 |
| 2026-01-12 | 115.01 | 120.99 | 6.68 | 5.84% | 112.76 | 122.80 | 67615 | 79993.22 | 5.60% | 0.00 |
| 2026-01-09 | 111.64 | 114.31 | 1.07 | 0.94% | 110.97 | 116.66 | 49648 | 56470.76 | 4.11% | 0.00 |
| 2026-01-08 | 112.45 | 113.24 | -1.76 | -1.53% | 111.80 | 116.66 | 52510 | 59614.02 | 4.35% | 0.00 |
| 2026-01-07 | 110.85 | 115.00 | 7.88 | 7.36% | 108.95 | 115.70 | 89183 | 100104.52 | 7.39% | 0.00 |
| 2026-01-06 | 103.31 | 107.12 | 3.82 | 3.70% | 103.00 | 113.66 | 78814 | 85922.84 | 6.53% | 0.00 |
| 2026-01-05 | 99.50 | 103.30 | 4.99 | 5.08% | 99.16 | 103.60 | 57039 | 58056.86 | 4.72% | 0.00 |
| 2025-12-31 | 101.88 | 98.31 | -0.19 | -0.19% | 98.24 | 103.69 | 53146 | 53390.43 | 4.40% | 0.00 |
| 2025-12-30 | 98.38 | 98.50 | 0.27 | 0.27% | 98.30 | 102.19 | 34830 | 34736.74 | 2.88% | 0.00 |
| 2025-12-29 | 102.60 | 98.23 | -4.63 | -4.50% | 96.66 | 102.81 | 55327 | 55106.59 | 4.58% | 0.00 |
| 2025-12-26 | 104.33 | 102.86 | -3.36 | -3.16% | 102.56 | 106.88 | 39185 | 40867.58 | 3.25% | 2.00 |
| 2025-12-25 | 105.00 | 106.22 | 0.33 | 0.31% | 103.03 | 107.70 | 43931 | 46319.28 | 3.64% | 0.00 |
| 2025-12-24 | 108.00 | 105.89 | -0.38 | -0.36% | 103.01 | 108.00 | 49248 | 51746.35 | 4.08% | 0.00 |
| 2025-12-23 | 107.25 | 106.27 | -1.33 | -1.24% | 105.05 | 109.87 | 53882 | 57719.25 | 4.46% | 0.00 |
| 2025-12-22 | 100.54 | 107.60 | 7.10 | 7.06% | 99.99 | 111.90 | 68519 | 73275.29 | 5.67% | 0.00 |
| 2025-12-19 | 102.00 | 100.50 | -1.31 | -1.29% | 99.31 | 103.34 | 27981 | 28386.47 | 2.32% | 0.00 |
| 2025-12-18 | 104.00 | 101.81 | -3.59 | -3.41% | 101.41 | 107.08 | 37328 | 38644.98 | 3.09% | 0.00 |
| 2025-12-17 | 101.45 | 105.40 | 2.43 | 2.36% | 99.01 | 105.80 | 48874 | 50026.41 | 4.05% | 3.00 |
| 2025-12-16 | 100.80 | 102.97 | 1.56 | 1.54% | 98.89 | 106.50 | 58085 | 59843.37 | 4.81% | 0.00 |
| 2025-12-15 | 103.84 | 101.41 | -4.39 | -4.15% | 100.88 | 106.96 | 43310 | 44562.81 | 3.59% | 0.00 |
| 2025-12-12 | 98.00 | 105.80 | 7.20 | 7.30% | 94.69 | 105.80 | 66483 | 66953.81 | 5.51% | 0.00 |
| 2025-12-11 | 96.99 | 98.60 | 1.59 | 1.64% | 96.99 | 100.88 | 49108 | 48664.59 | 4.07% | 0.00 |
| 2025-12-10 | 97.50 | 97.01 | -0.82 | -0.84% | 95.05 | 98.38 | 36786 | 35538.88 | 3.05% | 0.00 |
| 2025-12-09 | 97.80 | 97.83 | -2.01 | -2.01% | 96.78 | 100.55 | 39239 | 38557.22 | 3.25% | 0.00 |
| 2025-12-08 | 97.32 | 99.84 | 1.56 | 1.59% | 95.59 | 101.85 | 46012 | 45582.92 | 3.81% | 0.00 |
| 2025-12-05 | 96.52 | 98.28 | 0.42 | 0.43% | 95.50 | 98.48 | 39383 | 38266.47 | 3.26% | 0.00 |
| 2025-12-04 | 93.05 | 97.86 | 5.07 | 5.46% | 90.25 | 100.60 | 58779 | 56420.47 | 4.87% | 0.00 |
| 2025-12-03 | 90.54 | 92.79 | 2.70 | 3.00% | 89.71 | 96.66 | 53669 | 49907.59 | 4.44% | 0.00 |
| 2025-12-02 | 91.30 | 90.09 | -1.22 | -1.34% | 89.40 | 91.72 | 24695 | 22292.23 | 2.05% | 0.00 |
| 2025-12-01 | 94.36 | 91.31 | -4.00 | -4.20% | 90.33 | 94.53 | 64289 | 59041.38 | 5.32% | 0.00 |
| 2025-11-28 | 87.05 | 95.31 | 7.21 | 8.18% | 87.05 | 97.50 | 76300 | 72227.36 | 6.41% | 0.00 |
| 2025-11-27 | 89.19 | 88.10 | -1.90 | -2.11% | 88.03 | 92.18 | 37292 | 33637.28 | 3.13% | 0.00 |
| 2025-11-26 | 88.50 | 90.00 | 0.49 | 0.55% | 86.66 | 92.98 | 48477 | 43988.32 | 4.07% | 0.00 |
| 2025-11-25 | 88.80 | 89.51 | 1.91 | 2.18% | 88.00 | 91.97 | 45551 | 40968.45 | 3.83% | 0.00 |
| 2025-11-24 | 89.85 | 87.60 | -1.06 | -1.20% | 85.61 | 89.99 | 42800 | 37521.00 | 3.59% | 0.00 |
| 2025-11-21 | 91.00 | 88.66 | -5.37 | -5.71% | 88.07 | 93.88 | 43381 | 39166.37 | 3.64% | 0.00 |
| 2025-11-20 | 97.50 | 94.03 | -1.77 | -1.85% | 91.20 | 97.65 | 47419 | 44505.93 | 3.98% | 0.00 |
| 2025-11-19 | 97.52 | 95.80 | -2.56 | -2.60% | 95.53 | 99.88 | 47282 | 45967.46 | 3.97% | 0.00 |
| 2025-11-18 | 91.20 | 98.36 | 7.16 | 7.85% | 90.06 | 103.50 | 106213 | 104646.55 | 8.92% | 0.00 |
| 2025-11-17 | 96.00 | 91.20 | -4.86 | -5.06% | 90.70 | 97.89 | 58207 | 54006.23 | 4.89% | 0.00 |
| 2025-11-14 | 97.91 | 96.06 | -2.14 | -2.18% | 92.80 | 98.79 | 54174 | 51970.40 | 4.55% | 0.00 |
| 2025-11-13 | 100.00 | 98.20 | -2.35 | -2.34% | 97.50 | 105.20 | 59797 | 59739.66 | 5.02% | 0.00 |
| 2025-11-12 | 98.70 | 100.55 | -1.95 | -1.90% | 98.00 | 104.39 | 65432 | 66156.00 | 5.50% | 0.00 |
| 2025-11-11 | 104.50 | 102.50 | -3.30 | -3.12% | 100.13 | 112.00 | 94623 | 99111.59 | 7.95% | 4.00 |
| 2025-11-10 | 96.71 | 105.80 | 11.65 | 12.37% | 96.71 | 108.86 | 132409 | 136237.72 | 11.12% | 0.00 |
| 2025-11-07 | 91.08 | 94.15 | 1.25 | 1.35% | 89.49 | 96.88 | 78479 | 73727.44 | 6.59% | 0.00 |
| 2025-11-06 | 88.19 | 92.90 | 5.09 | 5.80% | 87.70 | 95.38 | 81048 | 74534.16 | 6.81% | 0.00 |
| 2025-11-05 | 85.50 | 87.81 | 0.01 | 0.01% | 84.01 | 89.23 | 41129 | 35541.68 | 3.45% | 0.00 |
| 2025-11-04 | 85.00 | 87.80 | 3.30 | 3.91% | 84.01 | 88.50 | 60647 | 52547.12 | 5.09% | 0.00 |
| 2025-11-03 | 86.04 | 84.50 | -2.40 | -2.76% | 80.90 | 86.90 | 66834 | 55793.18 | 5.61% | 0.00 |
| 2025-10-31 | 91.02 | 86.90 | -5.62 | -6.07% | 86.38 | 94.55 | 67188 | 59878.72 | 5.64% | 0.00 |
| 2025-10-30 | 91.62 | 92.52 | -1.83 | -1.94% | 89.85 | 95.01 | 48964 | 45473.12 | 4.11% | 0.00 |
| 2025-10-29 | 95.20 | 94.35 | -1.24 | -1.30% | 91.68 | 97.53 | 53515 | 50146.97 | 4.49% | 0.00 |
| 2025-10-28 | 93.20 | 95.59 | 1.63 | 1.73% | 92.10 | 98.50 | 65959 | 63356.61 | 5.54% | 2.00 |
| 2025-10-27 | 92.00 | 93.96 | 3.00 | 3.30% | 90.53 | 94.91 | 87433 | 81166.93 | 7.34% | 0.00 |
| 2025-10-24 | 85.20 | 90.96 | 6.76 | 8.03% | 84.45 | 91.88 | 68389 | 60947.92 | 5.74% | 0.00 |
| 2025-10-23 | 86.22 | 84.20 | -2.90 | -3.33% | 82.88 | 86.72 | 51088 | 43072.03 | 4.29% | 0.00 |
| 2025-10-22 | 87.12 | 87.10 | -0.90 | -1.02% | 84.88 | 88.45 | 45570 | 39338.86 | 3.83% | 0.00 |
| 2025-10-21 | 86.71 | 88.00 | 1.81 | 2.10% | 85.53 | 88.88 | 39541 | 34547.00 | 3.32% | 2.00 |
| 2025-10-20 | 88.20 | 86.19 | -0.57 | -0.66% | 84.58 | 89.39 | 46007 | 39943.74 | 3.86% | 0.00 |
| 2025-10-17 | 90.13 | 86.76 | -3.50 | -3.88% | 86.53 | 92.10 | 43895 | 38717.46 | 3.69% | 0.00 |
| 2025-10-16 | 91.28 | 90.26 | -1.34 | -1.46% | 90.00 | 94.32 | 55075 | 50671.36 | 4.63% | 0.00 |
京仪装备(688652)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。
