| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2014-12-09 | 30.00 | 30.50 | 2.45 | 8.73% | 28.50 | 30.86 | 2842868 | 870632.94 | 8.08% |
| 2014-12-08 | 27.67 | 28.05 | 2.55 | 10.00% | 26.23 | 28.05 | 1611314 | 443406.91 | 4.58% |
| 2014-12-05 | 25.50 | 25.50 | 2.32 | 10.01% | 24.44 | 25.50 | 1686852 | 428299.41 | 4.79% |
| 2014-12-04 | 21.53 | 23.18 | 2.11 | 10.01% | 21.32 | 23.18 | 1613638 | 362538.53 | 4.59% |
| 2014-12-03 | 21.07 | 21.07 | 1.92 | 10.03% | 20.71 | 21.07 | 1843516 | 388207.53 | 5.24% |
| 2014-12-02 | 17.60 | 19.15 | 1.74 | 9.99% | 17.50 | 19.15 | 1334385 | 248406.45 | 3.79% |
| 2014-12-01 | 17.58 | 17.41 | -0.15 | -0.85% | 17.27 | 18.20 | 1149203 | 203097.25 | 3.27% |
| 2014-11-28 | 17.68 | 17.56 | -0.23 | -1.29% | 17.23 | 17.87 | 1374998 | 241460.53 | 3.91% |
| 2014-11-27 | 17.32 | 17.79 | 0.64 | 3.73% | 16.80 | 17.95 | 1878583 | 326578.41 | 5.34% |
| 2014-11-26 | 16.82 | 17.15 | 0.50 | 3.00% | 16.78 | 17.58 | 1541271 | 264319.19 | 4.38% |
| 2014-11-25 | 16.46 | 16.65 | 0.08 | 0.48% | 16.24 | 17.15 | 1319802 | 220361.98 | 3.75% |
| 2014-11-24 | 16.11 | 16.57 | 0.80 | 5.07% | 15.80 | 16.99 | 2109016 | 349030.81 | 5.99% |
| 2014-11-21 | 14.95 | 15.77 | 0.82 | 5.48% | 14.86 | 15.95 | 1304473 | 201766.97 | 3.71% |
| 2014-11-20 | 14.80 | 14.95 | 0.11 | 0.74% | 14.72 | 15.14 | 447985 | 67061.54 | 1.27% |
| 2014-11-19 | 14.71 | 14.84 | 0.13 | 0.88% | 14.71 | 15.22 | 683911 | 102329.88 | 1.94% |
| 2014-11-18 | 15.05 | 14.71 | -0.42 | -2.78% | 14.63 | 15.18 | 703430 | 104336.73 | 2.00% |
| 2014-11-17 | 15.53 | 15.13 | -0.35 | -2.26% | 15.02 | 15.69 | 804602 | 123163.33 | 2.29% |
| 2014-11-14 | 15.61 | 15.48 | -0.54 | -3.37% | 15.35 | 15.85 | 1129989 | 175727.62 | 3.21% |
| 2014-11-13 | 15.26 | 16.02 | 0.77 | 5.05% | 15.11 | 16.35 | 2113541 | 336784.06 | 6.01% |
| 2014-11-12 | 14.80 | 15.25 | 0.36 | 2.42% | 14.54 | 15.28 | 829044 | 123783.68 | 2.36% |
| 2014-11-11 | 15.24 | 14.89 | -0.19 | -1.26% | 14.50 | 15.75 | 1423595 | 216251.75 | 4.05% |
| 2014-11-10 | 15.23 | 15.08 | 0.27 | 1.82% | 14.68 | 15.32 | 1221779 | 183256.97 | 3.47% |
| 2014-11-07 | 14.65 | 14.81 | 0.22 | 1.51% | 14.57 | 15.62 | 1504624 | 226794.58 | 4.28% |
| 2014-11-06 | 14.89 | 14.59 | -0.37 | -2.47% | 14.37 | 14.89 | 878433 | 128415.50 | 2.50% |
| 2014-11-05 | 15.00 | 14.96 | 0.81 | 5.72% | 14.35 | 15.50 | 1778029 | 266083.06 | 5.05% |
| 2014-10-29 | 13.65 | 14.15 | 0.59 | 4.35% | 13.45 | 14.48 | 1413770 | 198260.48 | 4.02% |
| 2014-10-28 | 12.80 | 13.56 | 0.85 | 6.69% | 12.80 | 13.56 | 662556 | 87430.73 | 1.88% |
| 2014-10-27 | 13.03 | 12.71 | -0.53 | -4.00% | 12.65 | 13.03 | 591519 | 75811.80 | 1.68% |
| 2014-10-24 | 13.27 | 13.24 | 0.03 | 0.23% | 13.18 | 13.38 | 299240 | 39699.39 | 0.85% |
| 2014-10-23 | 13.14 | 13.21 | 0.04 | 0.30% | 13.11 | 13.48 | 482207 | 64065.61 | 1.37% |
| 2014-10-22 | 13.44 | 13.17 | -0.35 | -2.59% | 13.15 | 13.66 | 625341 | 83753.50 | 1.78% |
| 2014-10-21 | 13.74 | 13.52 | -0.25 | -1.82% | 13.51 | 14.01 | 636176 | 87659.34 | 1.81% |
| 2014-10-20 | 13.75 | 13.77 | 0.02 | 0.15% | 13.53 | 13.84 | 533177 | 73072.54 | 1.52% |
| 2014-10-17 | 13.70 | 13.75 | 0.04 | 0.29% | 13.16 | 13.93 | 954274 | 130075.06 | 2.71% |
| 2014-10-16 | 13.95 | 13.71 | -0.37 | -2.63% | 13.69 | 14.07 | 1021131 | 141680.75 | 2.90% |
| 2014-10-15 | 13.33 | 14.08 | 0.82 | 6.18% | 13.20 | 14.32 | 1503627 | 206714.33 | 4.27% |
| 2014-10-14 | 12.87 | 13.26 | 0.43 | 3.35% | 12.83 | 13.52 | 1381287 | 183701.86 | 3.93% |
| 2014-10-13 | 12.81 | 12.83 | -0.12 | -0.93% | 12.57 | 12.88 | 674493 | 86032.41 | 1.92% |
| 2014-10-10 | 12.30 | 12.95 | 0.59 | 4.77% | 12.25 | 13.18 | 1588654 | 204485.28 | 4.52% |
| 2014-10-09 | 12.19 | 12.36 | 0.19 | 1.56% | 12.13 | 12.38 | 636867 | 78122.14 | 1.81% |
| 2014-10-08 | 12.17 | 12.17 | 0.02 | 0.16% | 12.11 | 12.22 | 334495 | 40682.93 | 0.95% |
| 2014-09-30 | 12.24 | 12.15 | -0.03 | -0.25% | 12.12 | 12.25 | 319528 | 38874.27 | 0.91% |
| 2014-09-29 | 12.19 | 12.18 | 0.12 | 1.00% | 12.12 | 12.28 | 467377 | 56996.32 | 1.33% |
| 2014-09-26 | 12.03 | 12.06 | -0.05 | -0.41% | 11.99 | 12.17 | 361030 | 43552.23 | 1.03% |
| 2014-09-25 | 12.36 | 12.11 | -0.24 | -1.94% | 12.05 | 12.41 | 735903 | 90042.28 | 2.09% |
| 2014-09-24 | 11.88 | 12.35 | 0.44 | 3.69% | 11.86 | 12.44 | 1150102 | 140739.16 | 3.27% |
| 2014-09-23 | 11.78 | 11.91 | 0.13 | 1.10% | 11.72 | 11.99 | 325090 | 38616.73 | 0.92% |
| 2014-09-22 | 11.82 | 11.78 | -0.05 | -0.42% | 11.76 | 11.90 | 279012 | 32990.93 | 0.79% |
| 2014-09-19 | 11.73 | 11.83 | 0.05 | 0.42% | 11.72 | 11.88 | 314591 | 37179.62 | 0.89% |
| 2014-09-18 | 11.72 | 11.78 | 0.04 | 0.34% | 11.67 | 11.94 | 367143 | 43344.25 | 1.04% |
| 2014-09-17 | 11.81 | 11.74 | 0.02 | 0.17% | 11.63 | 11.84 | 373151 | 43816.52 | 1.06% |
| 2014-09-16 | 12.08 | 11.72 | -0.34 | -2.82% | 11.70 | 12.24 | 597058 | 71770.50 | 1.70% |
| 2014-09-15 | 12.13 | 12.06 | -0.08 | -0.66% | 12.00 | 12.13 | 415438 | 50072.63 | 1.18% |
| 2014-09-12 | 12.07 | 12.14 | 0.04 | 0.33% | 12.02 | 12.18 | 349863 | 42317.99 | 0.99% |
| 2014-09-11 | 12.10 | 12.10 | -0.05 | -0.41% | 12.07 | 12.35 | 738872 | 90203.41 | 2.10% |
| 2014-09-10 | 12.05 | 12.15 | 0.06 | 0.50% | 11.96 | 12.21 | 392861 | 47476.35 | 1.12% |
| 2014-09-09 | 12.28 | 12.09 | -0.17 | -1.39% | 12.06 | 12.28 | 485355 | 58828.17 | 1.38% |
| 2014-09-05 | 12.34 | 12.26 | -0.01 | -0.08% | 12.18 | 12.45 | 612235 | 75283.07 | 1.74% |
| 2014-09-04 | 12.23 | 12.27 | 0.08 | 0.66% | 12.14 | 12.38 | 655659 | 80358.51 | 1.86% |
| 2014-09-03 | 12.37 | 12.19 | -0.22 | -1.77% | 12.15 | 12.40 | 926994 | 113705.00 | 2.63% |
| 2014-09-02 | 11.68 | 12.41 | 0.76 | 6.52% | 11.62 | 12.42 | 1469585 | 178264.11 | 4.18% |
| 2014-09-01 | 11.68 | 11.65 | -0.01 | -0.09% | 11.58 | 11.70 | 311268 | 36233.41 | 0.88% |
| 2014-08-29 | 11.55 | 11.66 | 0.10 | 0.87% | 11.52 | 11.68 | 285326 | 33076.67 | 0.81% |
| 2014-08-28 | 11.61 | 11.56 | -0.07 | -0.60% | 11.55 | 11.73 | 317726 | 36907.62 | 0.90% |
| 2014-08-27 | 11.66 | 11.63 | -0.08 | -0.68% | 11.60 | 11.78 | 360226 | 42015.20 | 1.02% |
| 2014-08-26 | 11.79 | 11.71 | -0.07 | -0.59% | 11.55 | 11.85 | 444931 | 52009.86 | 1.26% |
| 2014-08-25 | 11.88 | 11.78 | -0.08 | -0.67% | 11.71 | 11.96 | 492338 | 58247.01 | 1.40% |
| 2014-08-22 | 11.73 | 11.86 | 0.16 | 1.37% | 11.67 | 11.87 | 484413 | 57066.30 | 1.38% |
| 2014-08-21 | 11.95 | 11.70 | -0.24 | -2.01% | 11.68 | 11.99 | 758645 | 89339.69 | 2.16% |
| 2014-08-20 | 11.87 | 11.94 | 0.05 | 0.42% | 11.81 | 12.12 | 644130 | 77293.74 | 1.83% |
| 2014-08-19 | 12.06 | 11.89 | -0.17 | -1.41% | 11.79 | 12.07 | 678492 | 80755.31 | 1.93% |
| 2014-08-18 | 12.11 | 12.06 | -0.03 | -0.25% | 11.93 | 12.17 | 659813 | 79352.07 | 1.88% |
| 2014-08-15 | 11.95 | 12.09 | 0.17 | 1.43% | 11.72 | 12.20 | 754897 | 90800.66 | 2.15% |
| 2014-08-14 | 12.00 | 11.92 | -0.13 | -1.08% | 11.90 | 12.22 | 681861 | 82297.30 | 1.94% |
| 2014-08-13 | 12.10 | 12.05 | -0.15 | -1.23% | 11.90 | 12.29 | 968811 | 116986.18 | 2.75% |
| 2014-08-12 | 12.63 | 12.20 | -0.35 | -2.79% | 12.02 | 12.63 | 1461548 | 178995.91 | 4.15% |
| 2014-08-11 | 12.62 | 12.55 | -0.10 | -0.79% | 12.28 | 12.75 | 1038315 | 130204.81 | 2.95% |
| 2014-08-08 | 12.74 | 12.65 | 0.08 | 0.64% | 12.53 | 12.93 | 1072319 | 135872.02 | 3.05% |
| 2014-08-07 | 12.72 | 12.57 | -0.26 | -2.03% | 12.53 | 13.05 | 1634770 | 208984.31 | 4.65% |
| 2014-08-06 | 11.85 | 12.83 | 0.87 | 7.27% | 11.81 | 13.10 | 2239760 | 278080.62 | 6.37% |
宏源证券(000562)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。
