| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 68.10 | 79.99 | 10.06 | 14.39% | 68.05 | 83.00 | 106803 | 80901.98 | 8.97% | 0.00 |
| 2025-08-21 | 64.77 | 69.93 | 4.09 | 6.21% | 63.88 | 73.85 | 70298 | 48103.23 | 5.90% | 0.00 |
| 2025-08-20 | 63.89 | 65.84 | 2.75 | 4.36% | 61.92 | 66.63 | 44683 | 28658.78 | 3.75% | 0.00 |
| 2025-08-19 | 64.75 | 63.09 | -2.30 | -3.52% | 62.96 | 65.00 | 27076 | 17246.42 | 2.27% | 0.00 |
| 2025-08-18 | 63.70 | 65.51 | 2.13 | 3.36% | 63.04 | 66.25 | 45105 | 29151.09 | 3.79% | 0.00 |
| 2025-08-15 | 62.35 | 63.38 | 0.72 | 1.15% | 62.20 | 63.58 | 29935 | 18832.91 | 2.51% | 0.00 |
| 2025-08-14 | 63.06 | 62.66 | -0.73 | -1.15% | 61.80 | 63.86 | 37612 | 23630.05 | 3.16% | 0.00 |
| 2025-08-13 | 62.45 | 63.39 | 0.94 | 1.51% | 62.27 | 65.28 | 47879 | 30318.59 | 4.02% | 0.00 |
| 2025-08-12 | 61.30 | 62.45 | 1.05 | 1.71% | 60.20 | 62.85 | 45941 | 28392.16 | 3.86% | 0.00 |
| 2025-08-11 | 59.30 | 61.40 | 1.90 | 3.19% | 58.80 | 62.66 | 55719 | 34163.52 | 4.68% | 0.00 |
| 2025-08-08 | 60.81 | 59.50 | -1.51 | -2.48% | 59.32 | 61.80 | 43650 | 26180.70 | 3.67% | 0.00 |
| 2025-08-07 | 59.50 | 61.01 | 1.22 | 2.04% | 59.50 | 62.43 | 84660 | 51654.62 | 7.11% | 0.00 |
| 2025-08-06 | 57.72 | 59.79 | 1.76 | 3.03% | 56.90 | 59.99 | 49456 | 29059.78 | 4.15% | 2.00 |
| 2025-08-05 | 57.64 | 58.03 | 0.51 | 0.89% | 57.04 | 58.33 | 23082 | 13343.19 | 1.94% | 0.00 |
| 2025-08-04 | 55.11 | 57.52 | 2.14 | 3.86% | 54.87 | 58.28 | 45980 | 26192.25 | 3.86% | 0.00 |
| 2025-08-01 | 56.56 | 55.38 | -1.32 | -2.33% | 54.65 | 57.06 | 48122 | 26727.90 | 4.04% | 0.00 |
| 2025-07-31 | 57.27 | 56.70 | -0.67 | -1.17% | 56.41 | 57.69 | 28073 | 16015.34 | 2.75% | 0.00 |
| 2025-07-30 | 58.40 | 57.37 | -1.12 | -1.91% | 56.68 | 58.50 | 28891 | 16631.42 | 2.83% | 0.00 |
| 2025-07-29 | 58.71 | 58.49 | -0.22 | -0.37% | 57.50 | 58.99 | 26821 | 15625.15 | 2.62% | 0.00 |
| 2025-07-28 | 59.88 | 58.71 | -0.54 | -0.91% | 58.42 | 59.97 | 26571 | 15662.75 | 2.60% | 0.00 |
| 2025-07-25 | 59.00 | 59.25 | -0.71 | -1.18% | 58.49 | 60.27 | 38607 | 22784.12 | 3.78% | 0.00 |
| 2025-07-24 | 58.50 | 59.96 | 1.44 | 2.46% | 57.84 | 60.43 | 54383 | 32423.31 | 5.32% | 0.00 |
| 2025-07-23 | 54.26 | 58.52 | 3.92 | 7.18% | 54.26 | 59.31 | 84030 | 48250.88 | 8.22% | 0.00 |
| 2025-07-22 | 53.26 | 54.60 | 1.22 | 2.29% | 53.26 | 55.19 | 32574 | 17726.53 | 3.19% | 0.00 |
| 2025-07-21 | 53.91 | 53.38 | -0.52 | -0.96% | 53.00 | 54.09 | 30150 | 16115.63 | 2.95% | 0.00 |
| 2025-07-18 | 54.94 | 53.90 | -0.85 | -1.55% | 53.72 | 55.44 | 28088 | 15253.47 | 2.75% | 0.00 |
| 2025-07-17 | 54.58 | 54.75 | 0.31 | 0.57% | 54.21 | 54.98 | 16603 | 9064.71 | 1.62% | 0.00 |
| 2025-07-16 | 54.77 | 54.44 | -0.33 | -0.60% | 54.44 | 55.68 | 18510 | 10172.05 | 1.81% | 0.00 |
| 2025-07-15 | 55.71 | 54.77 | -0.84 | -1.51% | 54.60 | 55.98 | 25057 | 13795.56 | 2.45% | 0.00 |
| 2025-07-14 | 56.38 | 55.61 | -0.85 | -1.51% | 55.41 | 56.46 | 14590 | 8144.49 | 1.43% | 0.00 |
| 2025-07-11 | 55.74 | 56.46 | 0.73 | 1.31% | 55.25 | 56.65 | 21573 | 12072.86 | 2.11% | 0.00 |
| 2025-07-10 | 56.62 | 55.73 | -1.13 | -1.99% | 55.60 | 56.76 | 18175 | 10157.88 | 1.78% | 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。
