| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 89.78 | 91.60 | 1.80 | 2.00% | 88.02 | 92.28 | 42895 | 38777.59 | 3.60% | 2.00 |
| 2025-10-14 | 99.77 | 89.80 | -8.42 | -8.57% | 88.50 | 100.75 | 85039 | 79089.58 | 7.14% | 4.00 |
| 2025-10-13 | 91.00 | 98.22 | 1.37 | 1.41% | 91.00 | 99.87 | 65499 | 63687.73 | 5.50% | 11.11 |
| 2025-10-10 | 98.00 | 96.85 | -2.48 | -2.50% | 95.10 | 99.00 | 76713 | 74187.35 | 6.44% | 0.00 |
| 2025-10-09 | 103.83 | 99.33 | -1.49 | -1.48% | 97.30 | 108.00 | 95131 | 97346.74 | 7.99% | 0.00 |
| 2025-09-30 | 108.00 | 100.82 | -6.67 | -6.21% | 99.50 | 117.33 | 110967 | 117477.27 | 9.32% | 0.00 |
| 2025-09-29 | 99.00 | 107.49 | 9.04 | 9.18% | 96.66 | 107.49 | 83748 | 85915.04 | 7.03% | 0.00 |
| 2025-09-26 | 95.30 | 98.45 | 3.25 | 3.41% | 95.00 | 102.83 | 92923 | 91411.20 | 7.80% | 0.00 |
| 2025-09-25 | 94.00 | 95.20 | -2.51 | -2.57% | 92.00 | 99.95 | 101792 | 96547.82 | 8.55% | 0.00 |
| 2025-09-24 | 87.88 | 97.71 | 10.62 | 12.19% | 87.88 | 104.51 | 151692 | 147716.95 | 12.74% | 0.00 |
| 2025-09-23 | 86.00 | 87.09 | 5.26 | 6.43% | 82.02 | 89.00 | 94537 | 80774.35 | 7.94% | 0.00 |
| 2025-09-22 | 81.85 | 81.83 | -1.37 | -1.65% | 80.25 | 86.68 | 64880 | 53873.17 | 5.45% | 0.00 |
| 2025-09-19 | 81.60 | 83.20 | 3.51 | 4.40% | 79.00 | 86.77 | 84234 | 70122.85 | 7.07% | 0.00 |
| 2025-09-18 | 76.50 | 79.69 | 2.39 | 3.09% | 76.50 | 84.10 | 86345 | 69550.59 | 7.25% | 2.00 |
| 2025-09-17 | 74.17 | 77.30 | 3.19 | 4.30% | 73.51 | 79.33 | 53468 | 41099.59 | 4.49% | 0.00 |
| 2025-09-16 | 75.00 | 74.11 | -1.78 | -2.35% | 73.15 | 76.57 | 41350 | 30729.24 | 3.47% | 0.00 |
| 2025-09-15 | 75.47 | 75.89 | 0.90 | 1.20% | 74.00 | 78.33 | 49405 | 37613.91 | 4.15% | 0.00 |
| 2025-09-12 | 70.68 | 74.99 | 4.26 | 6.02% | 70.10 | 75.50 | 61571 | 45070.04 | 5.17% | 0.00 |
| 2025-09-11 | 69.02 | 70.73 | 1.22 | 1.76% | 68.68 | 72.17 | 42404 | 29960.58 | 3.56% | 0.00 |
| 2025-09-10 | 68.01 | 69.51 | 0.40 | 0.58% | 68.01 | 70.44 | 26300 | 18372.13 | 2.21% | 0.00 |
| 2025-09-09 | 72.50 | 69.11 | -5.82 | -7.77% | 68.13 | 72.85 | 58948 | 41488.96 | 4.95% | 0.00 |
| 2025-09-08 | 70.68 | 74.93 | 4.25 | 6.01% | 68.34 | 75.98 | 66328 | 47480.42 | 5.57% | 0.00 |
| 2025-09-05 | 68.48 | 70.68 | 2.18 | 3.18% | 68.00 | 71.30 | 32434 | 22558.74 | 2.72% | 0.00 |
| 2025-09-04 | 72.01 | 68.50 | -4.34 | -5.96% | 67.42 | 73.36 | 45443 | 31721.18 | 3.82% | 0.00 |
| 2025-09-03 | 71.71 | 72.84 | 1.30 | 1.82% | 70.88 | 74.40 | 39828 | 28997.88 | 3.34% | 0.00 |
| 2025-09-02 | 76.84 | 71.54 | -5.82 | -7.52% | 70.60 | 78.86 | 51083 | 37434.81 | 4.29% | 0.00 |
| 2025-09-01 | 73.01 | 77.36 | 3.20 | 4.31% | 72.00 | 78.88 | 62056 | 47461.30 | 5.21% | 6.00 |
| 2025-08-29 | 75.80 | 74.16 | -3.72 | -4.78% | 72.60 | 75.86 | 59568 | 43932.94 | 5.00% | 0.00 |
| 2025-08-28 | 73.91 | 77.88 | 4.51 | 6.15% | 72.80 | 79.00 | 71590 | 54660.54 | 6.01% | 3.00 |
| 2025-08-27 | 73.01 | 73.37 | -0.39 | -0.53% | 72.68 | 77.50 | 65039 | 48613.14 | 5.46% | 0.00 |
| 2025-08-26 | 76.20 | 73.76 | -4.33 | -5.54% | 72.88 | 76.49 | 72081 | 53485.20 | 6.05% | 0.00 |
| 2025-08-25 | 79.00 | 78.09 | -1.90 | -2.38% | 74.52 | 81.60 | 94042 | 72840.56 | 7.90% | 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。
