| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.72 | 25.85 | 0.12 | 0.47% | 25.42 | 26.50 | 50337 | 13066.41 | 2.82% |
| 2025-12-11 | 26.20 | 25.73 | -0.45 | -1.72% | 25.33 | 26.33 | 60904 | 15711.33 | 3.41% |
| 2025-12-10 | 25.87 | 26.18 | 0.18 | 0.69% | 25.83 | 26.52 | 58263 | 15215.97 | 3.26% |
| 2025-12-09 | 25.41 | 26.00 | 0.60 | 2.36% | 25.41 | 26.59 | 101955 | 26592.54 | 5.71% |
| 2025-12-08 | 25.40 | 25.40 | 0.10 | 0.40% | 25.20 | 25.77 | 51616 | 13149.54 | 2.89% |
| 2025-12-05 | 25.39 | 25.30 | 0.19 | 0.76% | 24.73 | 25.39 | 38607 | 9686.81 | 2.16% |
| 2025-12-04 | 25.30 | 25.11 | -0.42 | -1.65% | 24.85 | 25.49 | 53300 | 13348.08 | 2.99% |
| 2025-12-03 | 25.30 | 25.53 | 0.25 | 0.99% | 25.15 | 25.75 | 59644 | 15180.42 | 3.34% |
| 2025-12-02 | 25.11 | 25.28 | 0.05 | 0.20% | 24.97 | 25.38 | 42094 | 10597.58 | 2.36% |
| 2025-12-01 | 25.05 | 25.23 | 0.18 | 0.72% | 24.85 | 25.49 | 57237 | 14426.54 | 3.21% |
| 2025-11-28 | 25.10 | 25.05 | 0.22 | 0.89% | 24.68 | 25.35 | 96232 | 24125.96 | 5.39% |
| 2025-11-27 | 23.43 | 24.83 | 1.41 | 6.02% | 23.39 | 24.84 | 63779 | 15451.35 | 3.57% |
| 2025-11-26 | 23.83 | 23.42 | -0.45 | -1.89% | 23.40 | 24.00 | 20854 | 4932.22 | 1.17% |
| 2025-11-25 | 23.37 | 23.87 | 0.46 | 1.96% | 23.37 | 24.30 | 38892 | 9344.71 | 2.18% |
| 2025-11-24 | 22.87 | 23.41 | 0.63 | 2.77% | 22.70 | 23.47 | 27254 | 6329.86 | 1.53% |
| 2025-11-21 | 23.60 | 22.78 | -0.89 | -3.76% | 22.66 | 23.80 | 41111 | 9497.12 | 2.30% |
| 2025-11-20 | 24.35 | 23.67 | -0.64 | -2.63% | 23.56 | 24.65 | 36341 | 8673.51 | 2.04% |
| 2025-11-19 | 24.39 | 24.31 | -0.12 | -0.49% | 24.10 | 24.60 | 31951 | 7776.25 | 1.79% |
| 2025-11-18 | 24.45 | 24.43 | -0.13 | -0.53% | 24.26 | 24.72 | 30562 | 7474.11 | 1.71% |
| 2025-11-17 | 25.06 | 24.56 | -0.50 | -2.00% | 24.45 | 25.07 | 40957 | 10112.42 | 2.29% |
| 2025-11-14 | 25.70 | 25.06 | -0.59 | -2.30% | 24.93 | 25.72 | 57597 | 14488.99 | 3.23% |
| 2025-11-13 | 25.01 | 25.65 | 0.73 | 2.93% | 24.80 | 25.80 | 107538 | 27286.79 | 6.02% |
| 2025-11-12 | 24.28 | 24.92 | 0.46 | 1.88% | 24.28 | 25.13 | 69050 | 17118.66 | 3.87% |
| 2025-11-11 | 24.68 | 24.46 | -0.19 | -0.77% | 24.38 | 25.00 | 75958 | 18795.23 | 4.25% |
| 2025-11-10 | 23.28 | 24.65 | 1.37 | 5.88% | 23.20 | 24.65 | 103121 | 24887.17 | 5.78% |
| 2025-11-07 | 23.48 | 23.28 | -0.23 | -0.98% | 23.22 | 23.69 | 21924 | 5127.15 | 1.23% |
| 2025-11-06 | 23.57 | 23.51 | -0.06 | -0.25% | 23.38 | 23.69 | 19968 | 4694.46 | 1.12% |
| 2025-11-05 | 23.29 | 23.57 | 0.31 | 1.33% | 23.11 | 23.60 | 28246 | 6615.75 | 1.58% |
| 2025-11-04 | 23.52 | 23.26 | -0.28 | -1.19% | 23.11 | 23.53 | 21156 | 4932.09 | 1.19% |
| 2025-11-03 | 23.48 | 23.54 | 0.09 | 0.38% | 23.29 | 23.55 | 22635 | 5302.41 | 1.27% |
| 2025-10-31 | 23.29 | 23.45 | 0.21 | 0.90% | 23.23 | 23.53 | 22100 | 5180.02 | 1.24% |
| 2025-10-30 | 23.70 | 23.24 | -0.38 | -1.61% | 23.22 | 23.70 | 30568 | 7145.75 | 1.71% |
| 2025-10-29 | 23.96 | 23.62 | -0.34 | -1.42% | 23.45 | 23.96 | 32680 | 7707.30 | 1.83% |
| 2025-10-28 | 24.20 | 23.96 | -0.20 | -0.83% | 23.87 | 24.20 | 25300 | 6068.26 | 1.42% |
| 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% |
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。
