| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.55 | 24.54 | 0.26 | 1.07% | 24.32 | 25.09 | 121759 | 30069.96 | 5.27% |
| 2026-03-24 | 24.12 | 24.28 | 0.66 | 2.79% | 23.48 | 24.29 | 111835 | 26747.84 | 4.84% |
| 2026-03-23 | 24.47 | 23.62 | -1.52 | -6.05% | 23.40 | 25.05 | 155803 | 37701.09 | 6.75% |
| 2026-03-20 | 26.31 | 25.14 | -1.02 | -3.90% | 25.11 | 26.65 | 144194 | 37182.72 | 6.24% |
| 2026-03-19 | 27.00 | 26.16 | -1.33 | -4.84% | 26.00 | 27.20 | 153219 | 40592.32 | 6.64% |
| 2026-03-18 | 27.21 | 27.49 | 0.33 | 1.22% | 26.96 | 27.70 | 136021 | 37146.80 | 5.89% |
| 2026-03-17 | 29.50 | 27.16 | -2.17 | -7.40% | 27.03 | 29.65 | 202647 | 56787.90 | 8.78% |
| 2026-03-16 | 29.77 | 29.33 | -0.37 | -1.25% | 28.52 | 29.95 | 136284 | 39620.98 | 5.90% |
| 2026-03-13 | 30.95 | 29.70 | -1.52 | -4.87% | 29.22 | 31.15 | 193434 | 58008.69 | 8.38% |
| 2026-03-12 | 32.50 | 31.22 | -1.22 | -3.76% | 30.95 | 32.51 | 203973 | 64012.32 | 8.83% |
| 2026-03-11 | 33.15 | 32.44 | -0.72 | -2.17% | 32.25 | 33.15 | 200784 | 65354.55 | 8.70% |
| 2026-03-10 | 32.88 | 33.16 | 0.66 | 2.03% | 32.30 | 33.48 | 286425 | 94726.68 | 12.40% |
| 2026-03-09 | 31.60 | 32.50 | -0.25 | -0.76% | 30.94 | 32.90 | 298229 | 95242.86 | 12.92% |
| 2026-03-06 | 32.42 | 32.75 | 0.45 | 1.39% | 32.06 | 33.77 | 383220 | 126317.52 | 16.60% |
| 2026-03-05 | 32.56 | 32.30 | 0.38 | 1.19% | 31.70 | 32.86 | 411995 | 133227.83 | 17.84% |
| 2026-03-04 | 28.50 | 31.92 | 2.90 | 9.99% | 28.50 | 31.92 | 300488 | 93236.78 | 13.01% |
| 2026-03-03 | 30.48 | 29.02 | -1.41 | -4.63% | 28.90 | 30.65 | 184413 | 54984.10 | 7.99% |
| 2026-03-02 | 29.97 | 30.43 | -0.43 | -1.39% | 29.82 | 31.25 | 167621 | 51264.78 | 7.26% |
| 2026-02-27 | 30.76 | 30.86 | -0.40 | -1.28% | 30.38 | 31.50 | 188474 | 58168.30 | 8.16% |
| 2026-02-26 | 30.26 | 31.26 | 1.08 | 3.58% | 30.02 | 31.51 | 238208 | 73975.84 | 10.32% |
| 2026-02-25 | 29.96 | 30.18 | 0.22 | 0.73% | 29.80 | 30.50 | 192424 | 58135.51 | 8.33% |
| 2026-02-24 | 30.10 | 29.96 | 0.48 | 1.63% | 29.48 | 30.45 | 224637 | 67325.26 | 9.73% |
| 2026-02-13 | 29.17 | 29.48 | 0.26 | 0.89% | 28.95 | 30.75 | 442542 | 132254.70 | 19.17% |
| 2026-02-12 | 26.53 | 29.22 | 2.66 | 10.02% | 26.36 | 29.22 | 347694 | 98588.69 | 15.06% |
| 2026-02-11 | 26.23 | 26.56 | 0.33 | 1.26% | 26.03 | 26.89 | 97770 | 25870.54 | 4.23% |
| 2026-02-10 | 26.33 | 26.23 | -0.18 | -0.68% | 26.03 | 26.50 | 62024 | 16284.71 | 2.69% |
| 2026-02-09 | 26.50 | 26.41 | 0.42 | 1.62% | 26.11 | 26.59 | 83219 | 21939.07 | 3.60% |
| 2026-02-06 | 25.92 | 25.99 | -0.21 | -0.80% | 25.70 | 26.57 | 96910 | 25343.86 | 4.20% |
| 2026-02-05 | 27.19 | 26.20 | -1.32 | -4.80% | 26.20 | 27.22 | 137694 | 36482.89 | 5.96% |
| 2026-02-04 | 27.15 | 27.52 | 0.22 | 0.81% | 27.07 | 28.98 | 214949 | 60479.91 | 9.31% |
| 2026-02-03 | 26.40 | 27.30 | 1.05 | 4.00% | 26.20 | 27.30 | 145977 | 39202.59 | 6.32% |
| 2026-02-02 | 26.57 | 26.25 | 0.71 | 2.78% | 26.22 | 27.18 | 176793 | 47254.59 | 7.66% |
| 2026-01-30 | 25.55 | 25.54 | -0.31 | -1.20% | 24.72 | 25.87 | 131255 | 33114.53 | 5.68% |
| 2026-01-29 | 27.12 | 25.85 | -1.55 | -5.66% | 25.73 | 27.15 | 202904 | 53278.76 | 8.79% |
| 2026-01-28 | 28.11 | 27.40 | -0.89 | -3.15% | 27.40 | 28.11 | 151549 | 41940.08 | 6.56% |
| 2026-01-27 | 28.52 | 28.29 | -0.46 | -1.60% | 27.30 | 28.56 | 163700 | 45794.02 | 7.09% |
| 2026-01-26 | 29.37 | 28.75 | -0.85 | -2.87% | 28.38 | 29.80 | 203207 | 59094.86 | 8.80% |
| 2026-01-23 | 29.49 | 29.60 | 0.36 | 1.23% | 29.40 | 30.25 | 275099 | 81962.71 | 11.91% |
| 2026-01-22 | 29.83 | 29.24 | -0.67 | -2.24% | 29.08 | 29.99 | 295713 | 86738.71 | 12.81% |
| 2026-01-21 | 28.00 | 29.91 | 1.65 | 5.84% | 27.38 | 31.09 | 479987 | 142981.55 | 20.79% |
| 2026-01-20 | 29.55 | 28.26 | -1.10 | -3.75% | 28.20 | 29.90 | 330093 | 95376.55 | 14.30% |
| 2026-01-19 | 27.41 | 29.36 | 1.66 | 5.99% | 27.40 | 29.37 | 412251 | 118795.52 | 17.85% |
| 2026-01-16 | 29.00 | 27.70 | -0.32 | -1.14% | 27.69 | 29.18 | 262283 | 74318.50 | 11.36% |
| 2026-01-15 | 27.72 | 28.02 | -0.24 | -0.85% | 27.31 | 28.48 | 277826 | 77178.87 | 12.03% |
| 2026-01-14 | 27.72 | 28.26 | 0.42 | 1.51% | 27.56 | 29.35 | 476492 | 135215.81 | 20.64% |
| 2026-01-13 | 27.62 | 27.84 | -0.03 | -0.11% | 26.41 | 28.66 | 464468 | 127747.63 | 20.11% |
| 2026-01-12 | 27.92 | 27.87 | 0.16 | 0.58% | 26.70 | 27.98 | 329650 | 90069.33 | 14.28% |
| 2026-01-09 | 28.23 | 27.71 | 0.46 | 1.69% | 27.61 | 28.62 | 441534 | 124405.52 | 19.12% |
| 2026-01-08 | 26.55 | 27.25 | 0.45 | 1.68% | 26.29 | 27.88 | 317826 | 86224.56 | 13.76% |
| 2026-01-07 | 25.80 | 26.80 | 0.89 | 3.43% | 25.78 | 27.09 | 264125 | 70397.82 | 11.44% |
| 2026-01-06 | 25.75 | 25.91 | 0.16 | 0.62% | 25.68 | 26.32 | 160106 | 41592.12 | 6.93% |
| 2026-01-05 | 25.60 | 25.75 | 0.06 | 0.23% | 25.27 | 25.84 | 165041 | 42291.11 | 7.15% |
| 2025-12-31 | 27.06 | 25.69 | -1.36 | -5.03% | 25.55 | 27.15 | 231058 | 60495.33 | 10.01% |
| 2025-12-30 | 26.57 | 27.05 | 0.14 | 0.52% | 26.24 | 27.10 | 167476 | 44778.30 | 7.25% |
| 2025-12-29 | 27.87 | 26.91 | -1.27 | -4.51% | 26.68 | 27.97 | 296285 | 80252.85 | 12.83% |
| 2025-12-26 | 27.48 | 28.18 | 0.65 | 2.36% | 26.96 | 28.56 | 446759 | 124596.27 | 19.35% |
| 2025-12-25 | 27.90 | 27.53 | -0.92 | -3.23% | 27.40 | 28.12 | 398242 | 110106.62 | 17.25% |
| 2025-12-24 | 27.00 | 28.45 | 1.65 | 6.16% | 26.83 | 29.48 | 656213 | 187194.95 | 28.42% |
| 2025-12-23 | 26.20 | 26.80 | 0.52 | 1.98% | 25.51 | 27.43 | 344762 | 91403.32 | 14.93% |
| 2025-12-22 | 25.81 | 26.28 | 0.78 | 3.06% | 25.61 | 26.70 | 277297 | 72489.09 | 12.01% |
| 2025-12-19 | 26.50 | 25.50 | 0.39 | 1.55% | 25.21 | 27.30 | 306292 | 79032.97 | 13.26% |
| 2025-12-18 | 26.11 | 25.11 | -1.12 | -4.27% | 25.09 | 26.11 | 213083 | 54248.94 | 9.23% |
| 2025-12-17 | 25.03 | 26.23 | 1.02 | 4.05% | 24.65 | 27.03 | 277801 | 71206.34 | 12.03% |
| 2025-12-16 | 26.55 | 25.21 | -1.25 | -4.72% | 24.88 | 26.70 | 242289 | 61883.19 | 10.49% |
| 2025-12-15 | 27.42 | 26.46 | -1.05 | -3.82% | 26.46 | 27.80 | 380881 | 103057.75 | 16.49% |
| 2025-12-12 | 26.80 | 27.51 | 1.70 | 6.59% | 25.65 | 28.30 | 609836 | 165363.22 | 26.41% |
| 2025-12-11 | 26.49 | 25.81 | -0.34 | -1.30% | 25.81 | 26.94 | 224917 | 59242.56 | 9.74% |
| 2025-12-10 | 26.77 | 26.15 | -0.69 | -2.57% | 25.60 | 26.80 | 264040 | 68760.70 | 11.43% |
| 2025-12-09 | 26.53 | 26.84 | 0.12 | 0.45% | 26.53 | 27.48 | 326289 | 87552.02 | 14.13% |
| 2025-12-08 | 27.01 | 26.72 | 0.25 | 0.94% | 26.26 | 27.20 | 383984 | 102874.24 | 16.63% |
| 2025-12-05 | 24.09 | 26.47 | 2.41 | 10.02% | 23.79 | 26.47 | 263798 | 66850.72 | 11.42% |
| 2025-12-04 | 24.50 | 24.06 | -0.56 | -2.27% | 23.92 | 24.64 | 128642 | 31040.88 | 5.57% |
| 2025-12-03 | 25.01 | 24.62 | -0.35 | -1.40% | 24.39 | 25.17 | 143320 | 35412.46 | 6.21% |
| 2025-12-02 | 25.50 | 24.97 | -0.53 | -2.08% | 24.83 | 25.50 | 175776 | 43956.92 | 7.61% |
| 2025-12-01 | 26.18 | 25.50 | -0.85 | -3.23% | 25.31 | 26.60 | 266450 | 68289.36 | 11.54% |
| 2025-11-28 | 25.14 | 26.35 | 0.96 | 3.78% | 25.14 | 27.29 | 388612 | 101854.88 | 16.83% |
| 2025-11-27 | 26.01 | 25.39 | -0.17 | -0.67% | 25.30 | 26.95 | 332360 | 86990.35 | 14.39% |
| 2025-11-26 | 25.31 | 25.56 | 0.56 | 2.24% | 25.00 | 26.24 | 310332 | 79398.78 | 13.44% |
| 2025-11-25 | 23.95 | 25.00 | 1.09 | 4.56% | 23.95 | 25.54 | 281862 | 70209.54 | 12.21% |
| 2025-11-24 | 24.10 | 23.91 | 0.01 | 0.04% | 23.58 | 24.49 | 289411 | 69196.98 | 12.53% |
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。
