| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 14.53 | 14.24 | -0.70 | -4.69% | 14.17 | 14.91 | 404588 | 58671.16 | 17.40% |
| 2025-03-06 | 13.59 | 14.94 | 1.36 | 10.01% | 13.59 | 14.94 | 371082 | 54650.00 | 15.96% |
| 2025-03-05 | 13.65 | 13.58 | -0.12 | -0.88% | 13.40 | 13.71 | 58949 | 7966.50 | 2.54% |
| 2025-03-04 | 13.29 | 13.70 | 0.25 | 1.86% | 13.20 | 13.70 | 70439 | 9557.29 | 3.03% |
| 2025-03-03 | 13.30 | 13.45 | 0.03 | 0.22% | 13.25 | 13.80 | 84678 | 11458.20 | 3.64% |
| 2025-02-28 | 14.12 | 13.42 | -0.51 | -3.66% | 13.37 | 14.28 | 148472 | 20382.22 | 6.39% |
| 2025-02-27 | 13.79 | 13.93 | 0.12 | 0.87% | 13.61 | 14.28 | 148284 | 20507.23 | 6.38% |
| 2025-02-26 | 13.77 | 13.81 | 0.01 | 0.07% | 13.72 | 13.97 | 67313 | 9293.06 | 2.90% |
| 2025-02-25 | 13.61 | 13.80 | -0.03 | -0.22% | 13.52 | 14.10 | 80492 | 11122.58 | 3.46% |
| 2025-02-24 | 13.96 | 13.83 | -0.05 | -0.36% | 13.61 | 13.96 | 77151 | 10615.28 | 3.32% |
| 2025-02-21 | 13.73 | 13.88 | 0.28 | 2.06% | 13.57 | 13.96 | 119026 | 16438.54 | 5.12% |
| 2025-02-20 | 13.44 | 13.60 | 0.17 | 1.27% | 13.38 | 13.60 | 65181 | 8806.45 | 2.80% |
| 2025-02-19 | 13.25 | 13.43 | 0.30 | 2.28% | 13.13 | 13.43 | 60682 | 8104.39 | 2.61% |
| 2025-02-18 | 13.59 | 13.13 | -0.38 | -2.81% | 13.07 | 13.61 | 68457 | 9138.55 | 2.94% |
| 2025-02-17 | 13.40 | 13.51 | 0.10 | 0.75% | 13.31 | 13.65 | 70311 | 9519.36 | 3.02% |
| 2025-02-14 | 13.50 | 13.41 | -0.17 | -1.25% | 13.40 | 13.68 | 81531 | 11004.65 | 3.51% |
| 2025-02-13 | 13.95 | 13.58 | -0.39 | -2.79% | 13.55 | 14.02 | 106653 | 14640.33 | 4.59% |
| 2025-02-12 | 13.53 | 13.97 | 0.41 | 3.02% | 13.47 | 13.99 | 110854 | 15335.21 | 4.77% |
| 2025-02-11 | 13.46 | 13.56 | 0.16 | 1.19% | 13.22 | 13.65 | 106673 | 14390.96 | 4.59% |
| 2025-02-10 | 13.25 | 13.40 | 0.12 | 0.90% | 13.22 | 13.40 | 94328 | 12570.48 | 4.06% |
| 2025-02-07 | 13.22 | 13.28 | 0.17 | 1.30% | 13.01 | 13.42 | 130764 | 17326.24 | 5.62% |
| 2025-02-06 | 12.70 | 13.11 | 0.42 | 3.31% | 12.63 | 13.12 | 126478 | 16383.17 | 5.44% |
| 2025-02-05 | 12.63 | 12.69 | 0.21 | 1.68% | 12.46 | 12.74 | 69343 | 8765.79 | 2.98% |
| 2025-01-27 | 13.06 | 12.48 | -0.52 | -4.00% | 12.48 | 13.10 | 101615 | 12896.18 | 4.37% |
| 2025-01-24 | 12.73 | 13.00 | 0.34 | 2.69% | 12.70 | 13.11 | 98956 | 12788.89 | 4.26% |
| 2025-01-23 | 13.00 | 12.66 | -0.19 | -1.48% | 12.64 | 13.20 | 105322 | 13608.24 | 4.53% |
| 2025-01-22 | 12.90 | 12.85 | -0.15 | -1.15% | 12.80 | 13.28 | 87304 | 11312.81 | 3.76% |
| 2025-01-21 | 12.94 | 13.00 | 0.14 | 1.09% | 12.71 | 13.09 | 120738 | 15574.21 | 5.19% |
| 2025-01-20 | 12.48 | 12.86 | 0.50 | 4.05% | 12.39 | 13.33 | 205386 | 26509.82 | 8.83% |
| 2025-01-17 | 12.42 | 12.36 | -0.20 | -1.59% | 12.17 | 12.54 | 120801 | 14883.44 | 5.20% |
| 2025-01-16 | 12.44 | 12.56 | 0.22 | 1.78% | 12.36 | 12.94 | 159202 | 20121.68 | 6.85% |
| 2025-01-15 | 12.94 | 12.34 | -0.61 | -4.71% | 12.28 | 12.95 | 175707 | 21976.63 | 7.56% |
| 2025-01-14 | 12.38 | 12.95 | 0.68 | 5.54% | 12.38 | 12.97 | 199120 | 25370.23 | 8.56% |
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。
