| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 14.00 | 13.84 | -0.19 | -1.35% | 13.81 | 14.03 | 39288 | 5457.64 | 1.69% |
| 2025-07-03 | 13.95 | 14.03 | 0.07 | 0.50% | 13.94 | 14.06 | 43515 | 6095.46 | 1.87% |
| 2025-07-02 | 14.03 | 13.96 | -0.07 | -0.50% | 13.83 | 14.11 | 48334 | 6724.04 | 2.08% |
| 2025-07-01 | 14.11 | 14.03 | -0.12 | -0.85% | 13.93 | 14.20 | 52975 | 7440.26 | 2.28% |
| 2025-06-30 | 14.00 | 14.15 | 0.29 | 2.09% | 13.93 | 14.20 | 74746 | 10539.88 | 3.21% |
| 2025-06-27 | 13.75 | 13.86 | 0.11 | 0.80% | 13.74 | 13.93 | 46906 | 6495.05 | 2.02% |
| 2025-06-26 | 13.87 | 13.75 | -0.12 | -0.87% | 13.71 | 13.94 | 55393 | 7656.75 | 2.38% |
| 2025-06-25 | 13.88 | 13.87 | 0.06 | 0.43% | 13.68 | 14.00 | 62423 | 8624.98 | 2.68% |
| 2025-06-24 | 13.31 | 13.81 | 0.53 | 3.99% | 13.30 | 13.85 | 81755 | 11193.23 | 3.52% |
| 2025-06-23 | 13.00 | 13.28 | 0.17 | 1.30% | 12.92 | 13.29 | 42616 | 5618.22 | 1.83% |
| 2025-06-20 | 13.11 | 13.11 | -0.04 | -0.30% | 13.06 | 13.39 | 44741 | 5906.26 | 1.92% |
| 2025-06-19 | 13.36 | 13.15 | -0.21 | -1.57% | 13.11 | 13.55 | 47242 | 6289.26 | 2.03% |
| 2025-06-18 | 13.16 | 13.36 | 0.09 | 0.68% | 13.16 | 13.39 | 36678 | 4873.79 | 1.58% |
| 2025-06-17 | 13.30 | 13.27 | -0.07 | -0.52% | 13.16 | 13.40 | 40119 | 5313.27 | 1.73% |
| 2025-06-16 | 13.10 | 13.34 | 0.07 | 0.53% | 13.10 | 13.50 | 47241 | 6323.62 | 2.03% |
| 2025-06-13 | 13.78 | 13.27 | -0.58 | -4.19% | 13.21 | 13.85 | 96477 | 12962.53 | 4.15% |
| 2025-06-12 | 13.76 | 13.85 | 0.07 | 0.51% | 13.74 | 13.96 | 49773 | 6898.58 | 2.14% |
| 2025-06-11 | 13.67 | 13.78 | 0.11 | 0.80% | 13.67 | 14.08 | 65013 | 9010.68 | 2.80% |
| 2025-06-10 | 13.87 | 13.67 | -0.18 | -1.30% | 13.50 | 13.93 | 51346 | 7040.81 | 2.21% |
| 2025-06-09 | 13.84 | 13.85 | 0.02 | 0.14% | 13.80 | 13.94 | 53730 | 7446.01 | 2.31% |
| 2025-06-06 | 13.69 | 13.83 | 0.11 | 0.80% | 13.61 | 13.92 | 62670 | 8628.96 | 2.70% |
| 2025-06-05 | 13.46 | 13.72 | 0.20 | 1.48% | 13.41 | 13.75 | 57792 | 7862.26 | 2.49% |
| 2025-06-04 | 13.27 | 13.52 | 0.28 | 2.11% | 13.21 | 13.58 | 48414 | 6532.08 | 2.08% |
| 2025-06-03 | 13.31 | 13.24 | -0.04 | -0.30% | 13.20 | 13.39 | 31468 | 4178.93 | 1.35% |
| 2025-05-30 | 13.61 | 13.28 | -0.39 | -2.85% | 13.26 | 13.66 | 48682 | 6504.06 | 2.09% |
| 2025-05-29 | 13.21 | 13.69 | 0.44 | 3.32% | 13.20 | 13.71 | 62946 | 8523.15 | 2.71% |
| 2025-05-28 | 13.44 | 13.25 | -0.09 | -0.67% | 13.20 | 13.49 | 36113 | 4805.91 | 1.55% |
| 2025-05-27 | 13.40 | 13.34 | -0.13 | -0.97% | 13.22 | 13.45 | 29945 | 3993.72 | 1.29% |
| 2025-05-26 | 13.27 | 13.47 | 0.20 | 1.51% | 13.20 | 13.49 | 36218 | 4848.66 | 1.56% |
| 2025-05-23 | 13.49 | 13.27 | -0.22 | -1.63% | 13.25 | 13.62 | 48151 | 6473.53 | 2.07% |
| 2025-05-22 | 13.66 | 13.49 | -0.14 | -1.03% | 13.49 | 13.87 | 50070 | 6838.79 | 2.15% |
| 2025-05-21 | 13.73 | 13.63 | -0.09 | -0.66% | 13.55 | 13.73 | 34563 | 4705.53 | 1.49% |
| 2025-05-20 | 13.61 | 13.72 | 0.10 | 0.73% | 13.46 | 13.73 | 38862 | 5298.58 | 1.67% |
| 2025-05-19 | 13.46 | 13.62 | 0.16 | 1.19% | 13.32 | 13.62 | 41126 | 5555.39 | 1.77% |
| 2025-05-16 | 13.34 | 13.46 | 0.17 | 1.28% | 13.18 | 13.62 | 52263 | 7053.18 | 2.25% |
| 2025-05-15 | 13.50 | 13.29 | -0.44 | -3.20% | 13.19 | 13.53 | 78394 | 10431.45 | 3.37% |
| 2025-05-14 | 13.85 | 13.73 | -0.12 | -0.87% | 13.67 | 13.94 | 53134 | 7307.20 | 2.29% |
| 2025-05-13 | 14.01 | 13.85 | -0.03 | -0.22% | 13.80 | 14.06 | 44234 | 6159.54 | 1.90% |
| 2025-05-12 | 13.78 | 13.88 | 0.21 | 1.54% | 13.75 | 13.90 | 49268 | 6817.37 | 2.12% |
| 2025-05-09 | 13.74 | 13.67 | -0.10 | -0.73% | 13.55 | 13.79 | 45407 | 6200.03 | 1.95% |
| 2025-05-08 | 13.54 | 13.77 | 0.19 | 1.40% | 13.46 | 13.79 | 55549 | 7622.99 | 2.39% |
| 2025-05-07 | 13.70 | 13.58 | 0.09 | 0.67% | 13.41 | 13.78 | 77096 | 10473.74 | 3.32% |
| 2025-05-06 | 13.05 | 13.49 | 0.49 | 3.77% | 13.05 | 13.50 | 93564 | 12499.14 | 4.02% |
| 2025-04-30 | 12.80 | 13.00 | 0.22 | 1.72% | 12.72 | 13.05 | 73617 | 9534.05 | 3.17% |
| 2025-04-29 | 12.50 | 12.78 | 0.21 | 1.67% | 12.48 | 12.84 | 67064 | 8551.84 | 2.88% |
| 2025-04-28 | 12.64 | 12.57 | 0.13 | 1.05% | 12.53 | 12.80 | 67896 | 8585.25 | 2.92% |
| 2025-04-25 | 12.48 | 12.44 | -0.05 | -0.40% | 12.35 | 12.60 | 42922 | 5358.88 | 1.85% |
| 2025-04-24 | 12.65 | 12.49 | -0.23 | -1.81% | 12.41 | 12.69 | 57577 | 7212.16 | 2.48% |
| 2025-04-23 | 12.93 | 12.72 | -0.04 | -0.31% | 12.65 | 12.93 | 66548 | 8496.76 | 2.86% |
| 2025-04-22 | 12.89 | 12.76 | -0.22 | -1.69% | 12.72 | 13.00 | 75874 | 9726.53 | 3.26% |
| 2025-04-21 | 12.86 | 12.98 | 0.41 | 3.26% | 12.57 | 12.99 | 108904 | 13972.24 | 4.68% |
| 2025-04-18 | 12.50 | 12.57 | 0.13 | 1.05% | 12.23 | 12.59 | 72505 | 9003.12 | 3.12% |
| 2025-04-17 | 12.44 | 12.44 | 0.04 | 0.32% | 12.34 | 12.85 | 108346 | 13565.90 | 4.66% |
| 2025-04-16 | 12.53 | 12.40 | -0.10 | -0.80% | 12.26 | 12.65 | 69071 | 8568.98 | 2.97% |
| 2025-04-15 | 12.17 | 12.50 | 0.31 | 2.54% | 12.12 | 12.57 | 92290 | 11416.79 | 3.97% |
| 2025-04-14 | 12.40 | 12.19 | 0.15 | 1.25% | 12.05 | 12.48 | 60193 | 7392.00 | 2.59% |
| 2025-04-11 | 11.74 | 12.04 | 0.14 | 1.18% | 11.66 | 12.18 | 70675 | 8498.39 | 3.04% |
| 2025-04-10 | 11.62 | 11.90 | 0.49 | 4.29% | 11.62 | 12.09 | 113876 | 13564.81 | 4.90% |
| 2025-04-09 | 10.90 | 11.41 | 0.25 | 2.24% | 10.08 | 11.46 | 114414 | 12467.33 | 4.92% |
| 2025-04-08 | 11.88 | 11.16 | -0.98 | -8.07% | 10.93 | 12.05 | 155479 | 17647.69 | 6.69% |
| 2025-04-07 | 12.28 | 12.14 | -1.35 | -10.01% | 12.14 | 12.68 | 71353 | 8722.88 | 3.07% |
| 2025-04-03 | 13.46 | 13.49 | -0.20 | -1.46% | 13.36 | 13.72 | 60444 | 8168.26 | 2.60% |
| 2025-04-02 | 13.78 | 13.69 | -0.09 | -0.65% | 13.63 | 13.93 | 57157 | 7868.38 | 2.46% |
| 2025-04-01 | 13.75 | 13.78 | 0.07 | 0.51% | 13.75 | 13.97 | 68751 | 9531.49 | 2.96% |
| 2025-03-31 | 13.89 | 13.71 | -0.30 | -2.14% | 13.33 | 14.06 | 116542 | 15858.57 | 5.01% |
| 2025-03-28 | 14.20 | 14.01 | -0.19 | -1.34% | 14.01 | 14.36 | 69584 | 9848.97 | 2.99% |
| 2025-03-27 | 14.35 | 14.20 | -0.21 | -1.46% | 14.00 | 14.39 | 93544 | 13284.16 | 4.02% |
| 2025-03-26 | 14.18 | 14.41 | 0.13 | 0.91% | 14.17 | 14.49 | 86600 | 12454.37 | 3.72% |
| 2025-03-25 | 14.61 | 14.28 | -0.48 | -3.25% | 14.22 | 14.76 | 134433 | 19401.24 | 5.78% |
| 2025-03-24 | 15.21 | 14.76 | -0.78 | -5.02% | 14.35 | 15.32 | 219464 | 32524.38 | 9.44% |
| 2025-03-21 | 15.12 | 15.54 | 0.10 | 0.65% | 14.66 | 15.82 | 344706 | 52529.70 | 14.83% |
| 2025-03-20 | 15.95 | 15.44 | -1.05 | -6.37% | 15.41 | 16.16 | 380121 | 60108.81 | 16.35% |
| 2025-03-19 | 17.00 | 16.49 | 0.00 | 0.00% | 16.01 | 18.00 | 684114 | 114981.65 | 29.43% |
| 2025-03-18 | 16.49 | 16.49 | 1.50 | 10.01% | 16.48 | 16.49 | 155653 | 25667.12 | 6.70% |
| 2025-03-17 | 15.10 | 14.99 | -0.15 | -0.99% | 14.92 | 15.24 | 173997 | 26160.97 | 7.48% |
| 2025-03-14 | 14.93 | 15.14 | 0.26 | 1.75% | 14.57 | 15.77 | 267783 | 40411.47 | 11.52% |
| 2025-03-13 | 14.80 | 14.88 | 0.00 | 0.00% | 14.41 | 14.97 | 173147 | 25465.12 | 7.45% |
| 2025-03-12 | 14.86 | 14.88 | -0.06 | -0.40% | 14.70 | 15.02 | 210077 | 31272.39 | 9.04% |
| 2025-03-11 | 14.30 | 14.94 | 0.52 | 3.61% | 14.20 | 15.08 | 232985 | 33976.90 | 10.02% |
| 2025-03-10 | 14.35 | 14.42 | 0.18 | 1.26% | 14.23 | 14.51 | 189124 | 27224.72 | 8.13% |
京泉华(002885)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。
