| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 22.90 | 23.32 | 1.13 | 5.09% | 22.55 | 23.95 | 348422 | 81112.34 | 15.09% |
| 2025-10-23 | 23.50 | 22.19 | -2.02 | -8.34% | 21.90 | 23.69 | 434566 | 98473.86 | 18.82% |
| 2025-10-22 | 24.65 | 24.21 | -0.69 | -2.77% | 23.99 | 25.73 | 470223 | 116127.05 | 20.36% |
| 2025-10-21 | 24.11 | 24.90 | 0.93 | 3.88% | 23.70 | 26.37 | 559186 | 140204.73 | 24.22% |
| 2025-10-20 | 24.75 | 23.97 | -0.41 | -1.68% | 23.16 | 24.76 | 404517 | 96616.55 | 17.52% |
| 2025-10-17 | 25.99 | 24.38 | -1.88 | -7.16% | 24.13 | 26.78 | 706536 | 178711.23 | 30.60% |
| 2025-10-16 | 26.26 | 26.26 | 2.39 | 10.01% | 25.55 | 26.26 | 309138 | 81009.65 | 13.39% |
| 2025-10-15 | 21.46 | 23.87 | 2.17 | 10.00% | 21.28 | 23.87 | 477794 | 109247.80 | 20.69% |
| 2025-10-14 | 23.09 | 21.70 | 0.59 | 2.79% | 21.12 | 23.22 | 630521 | 140441.97 | 27.31% |
| 2025-10-13 | 19.60 | 21.11 | 0.59 | 2.88% | 19.17 | 21.65 | 511005 | 105203.27 | 22.13% |
| 2025-10-10 | 18.64 | 20.52 | 1.87 | 10.03% | 18.36 | 20.52 | 298414 | 58784.42 | 12.92% |
| 2025-10-09 | 19.11 | 18.65 | 0.02 | 0.11% | 18.59 | 19.96 | 188898 | 35985.18 | 8.18% |
| 2025-09-30 | 19.08 | 18.63 | -0.33 | -1.74% | 18.55 | 19.43 | 169269 | 31952.82 | 7.33% |
| 2025-09-29 | 19.15 | 18.96 | -0.20 | -1.04% | 18.70 | 19.35 | 201753 | 38427.66 | 8.74% |
| 2025-09-26 | 18.76 | 19.16 | 0.21 | 1.11% | 18.46 | 19.60 | 406315 | 77231.40 | 17.60% |
| 2025-09-25 | 17.41 | 18.95 | 1.36 | 7.73% | 17.31 | 19.35 | 513050 | 95451.66 | 22.22% |
| 2025-09-24 | 16.37 | 17.59 | 1.23 | 7.52% | 16.09 | 17.99 | 511036 | 87988.55 | 22.13% |
| 2025-09-23 | 15.87 | 16.36 | 0.43 | 2.70% | 15.74 | 16.38 | 242971 | 39176.13 | 10.52% |
| 2025-09-22 | 15.74 | 15.93 | 0.25 | 1.59% | 15.67 | 16.05 | 103556 | 16456.85 | 4.48% |
| 2025-09-19 | 16.00 | 15.68 | -0.22 | -1.38% | 15.58 | 16.03 | 97672 | 15382.11 | 4.23% |
| 2025-09-18 | 15.73 | 15.90 | 0.16 | 1.02% | 15.51 | 16.50 | 222182 | 35665.78 | 9.62% |
| 2025-09-17 | 15.66 | 15.74 | 0.05 | 0.32% | 15.58 | 15.90 | 81141 | 12805.79 | 3.51% |
| 2025-09-16 | 15.43 | 15.69 | 0.28 | 1.82% | 15.33 | 15.69 | 85139 | 13272.88 | 3.69% |
| 2025-09-15 | 15.58 | 15.41 | -0.09 | -0.58% | 15.30 | 15.58 | 49889 | 7685.96 | 2.16% |
| 2025-09-12 | 15.65 | 15.50 | -0.19 | -1.21% | 15.49 | 15.73 | 69280 | 10803.36 | 3.00% |
| 2025-09-11 | 15.21 | 15.69 | 0.45 | 2.95% | 15.06 | 15.71 | 100214 | 15548.70 | 4.34% |
| 2025-09-10 | 15.30 | 15.24 | -0.12 | -0.78% | 15.20 | 15.50 | 53974 | 8257.89 | 2.34% |
| 2025-09-09 | 15.50 | 15.36 | -0.20 | -1.29% | 15.28 | 15.63 | 74542 | 11511.37 | 3.23% |
| 2025-09-08 | 15.61 | 15.56 | 0.13 | 0.84% | 15.36 | 15.63 | 93646 | 14474.24 | 4.06% |
| 2025-09-05 | 14.83 | 15.43 | 0.61 | 4.12% | 14.82 | 15.44 | 113152 | 17200.63 | 4.90% |
| 2025-09-04 | 15.01 | 14.82 | -0.14 | -0.94% | 14.60 | 15.25 | 91385 | 13717.52 | 3.96% |
| 2025-09-03 | 15.22 | 14.96 | -0.34 | -2.22% | 14.83 | 15.35 | 74600 | 11263.71 | 3.23% |
| 2025-09-02 | 15.79 | 15.30 | -0.48 | -3.04% | 15.05 | 15.86 | 130649 | 19981.70 | 5.66% |
| 2025-09-01 | 15.75 | 15.78 | 0.13 | 0.83% | 15.65 | 15.92 | 83448 | 13149.05 | 3.61% |
| 2025-08-29 | 15.96 | 15.65 | -0.33 | -2.07% | 15.60 | 15.96 | 102826 | 16146.02 | 4.45% |
| 2025-08-28 | 15.79 | 15.98 | 0.12 | 0.76% | 15.34 | 16.00 | 166675 | 26157.03 | 7.22% |
| 2025-08-27 | 16.20 | 15.86 | -0.29 | -1.80% | 15.76 | 16.39 | 165231 | 26756.96 | 7.16% |
| 2025-08-26 | 16.20 | 16.15 | 0.01 | 0.06% | 16.09 | 16.38 | 118885 | 19262.23 | 5.15% |
| 2025-08-25 | 16.30 | 16.14 | -0.16 | -0.98% | 16.01 | 16.35 | 150080 | 24287.29 | 6.46% |
| 2025-08-22 | 16.38 | 16.30 | -0.17 | -1.03% | 16.25 | 16.50 | 134061 | 21895.95 | 5.77% |
| 2025-08-21 | 16.73 | 16.47 | -0.26 | -1.55% | 16.33 | 16.82 | 129600 | 21355.43 | 5.57% |
| 2025-08-20 | 16.60 | 16.73 | -0.03 | -0.18% | 16.44 | 16.76 | 149444 | 24810.85 | 6.43% |
| 2025-08-19 | 17.23 | 16.76 | -0.22 | -1.30% | 16.67 | 17.23 | 251098 | 42278.61 | 10.80% |
| 2025-08-18 | 16.43 | 16.98 | 0.56 | 3.41% | 16.10 | 17.54 | 443001 | 74618.42 | 19.05% |
| 2025-08-15 | 15.40 | 16.42 | 0.98 | 6.35% | 15.38 | 16.66 | 345648 | 55693.95 | 14.87% |
| 2025-08-14 | 15.99 | 15.44 | -0.58 | -3.62% | 15.38 | 16.00 | 213998 | 33487.88 | 9.20% |
| 2025-08-13 | 16.19 | 16.02 | -0.18 | -1.11% | 15.71 | 16.34 | 240104 | 38287.42 | 10.33% |
| 2025-08-12 | 16.12 | 16.20 | -0.14 | -0.86% | 15.97 | 16.20 | 230478 | 37082.15 | 9.91% |
| 2025-08-11 | 15.88 | 16.34 | 0.67 | 4.28% | 15.72 | 16.39 | 405620 | 65270.86 | 17.45% |
| 2025-08-08 | 15.69 | 15.67 | 0.00 | 0.00% | 15.50 | 15.95 | 314836 | 49455.78 | 13.54% |
| 2025-08-07 | 16.08 | 15.67 | -0.43 | -2.67% | 15.45 | 16.12 | 474731 | 74404.87 | 20.42% |
| 2025-08-06 | 14.64 | 16.10 | 1.46 | 9.97% | 14.59 | 16.10 | 223542 | 35410.62 | 9.61% |
| 2025-08-05 | 14.60 | 14.64 | 0.04 | 0.27% | 14.51 | 14.66 | 71219 | 10389.58 | 3.06% |
| 2025-08-04 | 14.20 | 14.60 | 0.42 | 2.96% | 14.08 | 14.60 | 95308 | 13765.64 | 4.10% |
| 2025-08-01 | 14.04 | 14.18 | 0.09 | 0.64% | 14.04 | 14.43 | 73751 | 10475.56 | 3.17% |
| 2025-07-31 | 14.13 | 14.09 | -0.13 | -0.91% | 14.04 | 14.35 | 58222 | 8275.73 | 2.50% |
| 2025-07-30 | 14.39 | 14.22 | -0.22 | -1.52% | 14.07 | 14.47 | 66668 | 9479.06 | 2.87% |
| 2025-07-29 | 14.38 | 14.44 | -0.11 | -0.76% | 14.17 | 14.46 | 70183 | 10036.79 | 3.02% |
| 2025-07-28 | 14.38 | 14.55 | 0.17 | 1.18% | 14.35 | 14.60 | 68161 | 9883.91 | 2.93% |
| 2025-07-25 | 14.28 | 14.38 | 0.10 | 0.70% | 14.20 | 14.45 | 47199 | 6758.70 | 2.03% |
| 2025-07-24 | 14.16 | 14.28 | 0.11 | 0.78% | 14.14 | 14.30 | 49939 | 7114.25 | 2.15% |
| 2025-07-23 | 14.34 | 14.17 | -0.24 | -1.67% | 14.14 | 14.38 | 67454 | 9612.53 | 2.90% |
| 2025-07-22 | 14.57 | 14.41 | -0.16 | -1.10% | 14.33 | 14.62 | 64587 | 9314.98 | 2.78% |
| 2025-07-21 | 14.38 | 14.57 | 0.13 | 0.90% | 14.37 | 14.58 | 72869 | 10554.35 | 3.13% |
| 2025-07-18 | 14.70 | 14.44 | -0.13 | -0.89% | 14.33 | 14.71 | 92122 | 13321.27 | 3.96% |
| 2025-07-17 | 14.51 | 14.57 | 0.03 | 0.21% | 14.46 | 14.61 | 76706 | 11155.41 | 3.30% |
| 2025-07-16 | 14.66 | 14.54 | -0.21 | -1.42% | 14.48 | 14.79 | 101922 | 14884.93 | 4.38% |
| 2025-07-15 | 14.90 | 14.75 | -0.15 | -1.01% | 14.62 | 14.90 | 157300 | 23159.79 | 6.77% |
| 2025-07-14 | 14.34 | 14.90 | 0.60 | 4.20% | 14.20 | 15.33 | 260216 | 38654.36 | 11.19% |
| 2025-07-11 | 14.42 | 14.30 | -0.15 | -1.04% | 14.20 | 14.47 | 78793 | 11276.30 | 3.39% |
| 2025-07-10 | 14.51 | 14.45 | -0.17 | -1.16% | 14.36 | 14.77 | 118163 | 17126.86 | 5.08% |
| 2025-07-09 | 14.41 | 14.62 | 0.21 | 1.46% | 14.35 | 14.92 | 180777 | 26451.44 | 7.78% |
| 2025-07-08 | 13.97 | 14.41 | 0.45 | 3.22% | 13.90 | 14.55 | 139060 | 19915.15 | 5.98% |
| 2025-07-07 | 13.87 | 13.96 | 0.12 | 0.87% | 13.74 | 13.99 | 45714 | 6346.41 | 1.97% |
| 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% |
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。
