| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 24.31 | 24.16 | -0.14 | -0.58% | 24.05 | 24.54 | 35001 | 8471.43 | 1.96% |
| 2025-10-24 | 24.02 | 24.30 | 0.12 | 0.50% | 24.00 | 24.45 | 29077 | 7067.37 | 1.63% |
| 2025-10-23 | 24.18 | 24.18 | -0.02 | -0.08% | 23.91 | 24.35 | 29095 | 7010.78 | 1.63% |
| 2025-10-22 | 23.78 | 24.20 | 0.62 | 2.63% | 23.72 | 24.38 | 54984 | 13270.13 | 3.08% |
| 2025-10-21 | 23.43 | 23.58 | 0.15 | 0.64% | 23.34 | 23.62 | 20644 | 4851.66 | 1.16% |
| 2025-10-20 | 23.27 | 23.43 | 0.23 | 0.99% | 23.26 | 23.53 | 27520 | 6439.82 | 1.54% |
| 2025-10-17 | 23.56 | 23.20 | -0.36 | -1.53% | 23.10 | 23.68 | 46708 | 10899.73 | 2.62% |
| 2025-10-16 | 24.00 | 23.56 | -0.47 | -1.96% | 23.41 | 24.10 | 35491 | 8413.53 | 1.99% |
| 2025-10-15 | 23.82 | 24.03 | 0.33 | 1.39% | 23.66 | 24.13 | 32969 | 7902.16 | 1.85% |
| 2025-10-14 | 23.97 | 23.70 | -0.24 | -1.00% | 23.58 | 24.46 | 38384 | 9181.22 | 2.15% |
| 2025-10-13 | 22.70 | 23.94 | -0.14 | -0.58% | 22.57 | 24.07 | 51418 | 12041.72 | 2.88% |
| 2025-10-10 | 23.81 | 24.08 | 0.17 | 0.71% | 23.81 | 24.46 | 38884 | 9370.25 | 2.18% |
| 2025-10-09 | 24.00 | 23.91 | -0.21 | -0.87% | 23.80 | 24.15 | 38071 | 9111.06 | 2.13% |
| 2025-09-30 | 24.44 | 24.12 | -0.25 | -1.03% | 24.11 | 24.50 | 35078 | 8509.56 | 1.96% |
| 2025-09-29 | 24.16 | 24.37 | 0.13 | 0.54% | 23.72 | 24.50 | 41847 | 10130.13 | 2.34% |
| 2025-09-26 | 24.79 | 24.24 | -0.52 | -2.10% | 24.19 | 24.79 | 47440 | 11590.06 | 2.66% |
| 2025-09-25 | 24.42 | 24.76 | 0.10 | 0.41% | 24.30 | 25.25 | 84695 | 21074.05 | 4.74% |
| 2025-09-24 | 23.17 | 24.66 | 1.29 | 5.52% | 23.17 | 25.10 | 105384 | 25852.22 | 5.90% |
| 2025-09-23 | 23.82 | 23.37 | -0.59 | -2.46% | 22.60 | 23.95 | 66899 | 15506.15 | 3.75% |
| 2025-09-22 | 23.90 | 23.96 | -0.08 | -0.33% | 23.80 | 24.14 | 34990 | 8369.23 | 1.96% |
| 2025-09-19 | 24.20 | 24.04 | -0.03 | -0.12% | 23.92 | 24.29 | 36301 | 8743.82 | 2.03% |
| 2025-09-18 | 24.72 | 24.07 | -0.65 | -2.63% | 23.94 | 24.86 | 77716 | 18972.66 | 4.35% |
| 2025-09-17 | 24.40 | 24.72 | 0.46 | 1.90% | 24.35 | 25.31 | 104857 | 26110.57 | 5.87% |
| 2025-09-16 | 23.89 | 24.26 | 0.45 | 1.89% | 23.71 | 24.51 | 45271 | 10933.49 | 2.54% |
| 2025-09-15 | 24.14 | 23.81 | -0.28 | -1.16% | 23.80 | 24.15 | 36265 | 8667.64 | 2.03% |
| 2025-09-12 | 24.16 | 24.09 | -0.14 | -0.58% | 24.01 | 24.37 | 43522 | 10523.95 | 2.44% |
| 2025-09-11 | 23.87 | 24.23 | 0.35 | 1.47% | 23.54 | 24.26 | 50933 | 12224.21 | 2.85% |
| 2025-09-10 | 23.89 | 23.88 | -0.01 | -0.04% | 23.78 | 24.17 | 33560 | 8033.89 | 1.88% |
| 2025-09-09 | 24.41 | 23.89 | -0.61 | -2.49% | 23.76 | 24.41 | 49526 | 11895.82 | 2.77% |
| 2025-09-08 | 24.12 | 24.50 | 0.29 | 1.20% | 24.04 | 24.57 | 55713 | 13546.30 | 3.12% |
| 2025-09-05 | 23.57 | 24.21 | 0.72 | 3.07% | 23.35 | 24.29 | 65553 | 15648.90 | 3.67% |
| 2025-09-04 | 23.85 | 23.49 | -0.49 | -2.04% | 23.15 | 24.43 | 84286 | 20171.14 | 4.72% |
| 2025-09-03 | 25.10 | 23.98 | -1.18 | -4.69% | 23.86 | 25.13 | 103580 | 25312.82 | 5.80% |
| 2025-09-02 | 26.87 | 25.16 | -2.30 | -8.38% | 25.05 | 26.87 | 166345 | 42478.31 | 9.32% |
| 2025-09-01 | 27.40 | 27.46 | 0.06 | 0.22% | 27.14 | 27.85 | 141392 | 38905.73 | 7.92% |
| 2025-08-29 | 28.27 | 27.40 | -0.79 | -2.80% | 27.33 | 28.50 | 142984 | 39713.56 | 8.01% |
| 2025-08-28 | 28.90 | 28.19 | -0.72 | -2.49% | 27.43 | 29.23 | 300251 | 84988.35 | 16.82% |
| 2025-08-27 | 26.29 | 28.91 | 2.63 | 10.01% | 26.29 | 28.91 | 326578 | 92789.98 | 18.29% |
| 2025-08-26 | 26.53 | 26.28 | -0.30 | -1.13% | 26.16 | 26.55 | 73725 | 19409.15 | 4.13% |
| 2025-08-25 | 26.95 | 26.58 | -0.31 | -1.15% | 26.00 | 26.98 | 107328 | 28376.65 | 6.01% |
| 2025-08-22 | 27.20 | 26.89 | -0.13 | -0.48% | 26.60 | 27.29 | 87184 | 23355.13 | 4.88% |
| 2025-08-21 | 28.38 | 27.02 | -1.31 | -4.62% | 26.99 | 28.48 | 154507 | 42758.57 | 8.66% |
| 2025-08-20 | 26.99 | 28.33 | 1.16 | 4.27% | 26.88 | 28.57 | 214863 | 59969.60 | 12.04% |
| 2025-08-19 | 27.64 | 27.17 | -0.48 | -1.74% | 26.87 | 27.65 | 144080 | 39202.59 | 8.07% |
| 2025-08-18 | 28.72 | 27.65 | 0.30 | 1.10% | 27.00 | 28.76 | 305548 | 84776.51 | 17.12% |
| 2025-08-15 | 24.85 | 27.35 | 2.49 | 10.02% | 24.80 | 27.35 | 163786 | 43227.02 | 9.17% |
| 2025-08-14 | 25.70 | 24.86 | -0.85 | -3.31% | 24.86 | 25.71 | 105382 | 26629.53 | 5.90% |
| 2025-08-13 | 25.99 | 25.71 | -0.26 | -1.00% | 25.60 | 26.04 | 122133 | 31436.62 | 6.84% |
| 2025-08-12 | 24.78 | 25.97 | 1.11 | 4.47% | 24.72 | 26.28 | 224570 | 57827.71 | 12.58% |
| 2025-08-11 | 23.92 | 24.86 | 0.87 | 3.63% | 23.91 | 24.95 | 132757 | 32746.51 | 7.44% |
| 2025-08-08 | 24.20 | 23.99 | -0.26 | -1.07% | 23.72 | 24.35 | 67068 | 16054.91 | 3.76% |
| 2025-08-07 | 24.31 | 24.25 | 0.19 | 0.79% | 24.14 | 24.84 | 135499 | 33100.44 | 7.59% |
| 2025-08-06 | 23.72 | 24.06 | 0.25 | 1.05% | 23.67 | 24.32 | 66424 | 15953.32 | 3.72% |
| 2025-08-05 | 23.69 | 23.81 | 0.13 | 0.55% | 23.67 | 23.95 | 47152 | 11215.04 | 2.64% |
| 2025-08-04 | 22.73 | 23.68 | 0.75 | 3.27% | 22.62 | 23.82 | 88747 | 20789.07 | 4.97% |
| 2025-08-01 | 23.00 | 22.93 | -0.09 | -0.39% | 22.89 | 23.22 | 34866 | 8020.21 | 1.95% |
| 2025-07-31 | 23.17 | 23.02 | -0.20 | -0.86% | 22.95 | 23.44 | 42272 | 9812.39 | 2.37% |
| 2025-07-30 | 23.57 | 23.22 | -0.34 | -1.44% | 23.09 | 23.57 | 50916 | 11864.39 | 2.85% |
| 2025-07-29 | 24.00 | 23.56 | -0.35 | -1.46% | 23.32 | 24.00 | 56805 | 13349.52 | 3.18% |
| 2025-07-28 | 23.73 | 23.91 | 0.23 | 0.97% | 23.61 | 24.23 | 74365 | 17765.04 | 4.17% |
| 2025-07-25 | 23.35 | 23.68 | 0.34 | 1.46% | 23.23 | 23.97 | 73118 | 17215.13 | 4.10% |
| 2025-07-24 | 23.18 | 23.34 | 0.23 | 1.00% | 23.08 | 23.34 | 59800 | 13893.70 | 3.35% |
| 2025-07-23 | 23.63 | 23.11 | -0.56 | -2.37% | 23.10 | 23.64 | 81625 | 18955.95 | 4.57% |
| 2025-07-22 | 24.43 | 23.67 | -0.76 | -3.11% | 23.67 | 24.49 | 109347 | 26141.09 | 6.13% |
| 2025-07-21 | 24.33 | 24.43 | 0.08 | 0.33% | 24.22 | 24.59 | 93401 | 22801.67 | 5.23% |
| 2025-07-18 | 24.35 | 24.35 | 0.09 | 0.37% | 23.90 | 24.37 | 85689 | 20660.54 | 4.80% |
| 2025-07-17 | 24.22 | 24.26 | -0.13 | -0.53% | 23.94 | 24.33 | 94248 | 22708.77 | 5.28% |
| 2025-07-16 | 24.60 | 24.39 | 0.12 | 0.49% | 24.17 | 25.08 | 160039 | 39323.33 | 8.96% |
| 2025-07-15 | 24.15 | 24.27 | 0.23 | 0.96% | 23.61 | 24.40 | 86119 | 20682.98 | 4.82% |
| 2025-07-14 | 24.06 | 24.04 | -0.04 | -0.17% | 23.85 | 24.20 | 43026 | 10313.61 | 2.41% |
| 2025-07-11 | 23.90 | 24.08 | 0.15 | 0.63% | 23.77 | 24.19 | 57600 | 13802.01 | 3.23% |
| 2025-07-10 | 24.43 | 23.93 | -0.39 | -1.60% | 23.82 | 24.44 | 62569 | 15004.19 | 3.50% |
| 2025-07-09 | 24.65 | 24.32 | -0.32 | -1.30% | 24.26 | 25.19 | 112671 | 27687.86 | 6.31% |
| 2025-07-08 | 24.88 | 24.64 | 0.04 | 0.16% | 24.44 | 25.15 | 147473 | 36488.90 | 8.26% |
| 2025-07-07 | 23.64 | 24.60 | 0.97 | 4.10% | 23.60 | 24.70 | 128978 | 31341.52 | 7.22% |
| 2025-07-04 | 24.20 | 23.63 | -0.54 | -2.23% | 23.63 | 24.20 | 80655 | 19190.00 | 4.52% |
| 2025-07-03 | 24.47 | 24.17 | -0.09 | -0.37% | 23.93 | 24.47 | 74182 | 17910.37 | 4.16% |
| 2025-07-02 | 24.45 | 24.26 | -0.26 | -1.06% | 24.05 | 24.75 | 127104 | 30945.92 | 7.12% |
| 2025-07-01 | 24.81 | 24.52 | -0.09 | -0.37% | 24.18 | 24.90 | 136582 | 33474.31 | 7.65% |
| 2025-06-30 | 23.58 | 24.61 | 1.11 | 4.72% | 23.58 | 25.00 | 232961 | 57132.66 | 13.05% |
京华激光(603607)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。
