| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.86 | 5.74 | -0.12 | -2.05% | 5.71 | 5.91 | 35605 | 2064.09 | 0.81% |
| 2025-05-22 | 6.00 | 5.86 | -0.14 | -2.33% | 5.86 | 6.02 | 34576 | 2056.22 | 0.79% |
| 2025-05-21 | 6.00 | 6.00 | -0.02 | -0.33% | 5.93 | 6.02 | 37834 | 2260.42 | 0.86% |
| 2025-05-20 | 5.93 | 6.02 | 0.06 | 1.01% | 5.93 | 6.09 | 44660 | 2692.47 | 1.02% |
| 2025-05-19 | 5.96 | 5.96 | 0.11 | 1.88% | 5.93 | 6.03 | 61304 | 3667.84 | 1.40% |
| 2025-05-16 | 5.72 | 5.85 | 0.13 | 2.27% | 5.69 | 5.93 | 54165 | 3150.78 | 1.24% |
| 2025-05-15 | 5.71 | 5.72 | 0.01 | 0.18% | 5.68 | 5.75 | 29601 | 1690.74 | 0.68% |
| 2025-05-14 | 5.78 | 5.71 | -0.03 | -0.52% | 5.66 | 5.81 | 35995 | 2060.22 | 0.82% |
| 2025-05-13 | 5.83 | 5.74 | -0.09 | -1.54% | 5.73 | 5.94 | 44829 | 2612.68 | 1.02% |
| 2025-05-12 | 5.79 | 5.83 | 0.02 | 0.34% | 5.75 | 5.84 | 35575 | 2066.11 | 0.81% |
| 2025-05-09 | 5.68 | 5.81 | 0.13 | 2.29% | 5.62 | 5.86 | 55452 | 3196.20 | 1.27% |
| 2025-05-08 | 5.69 | 5.68 | 0.00 | 0.00% | 5.63 | 5.75 | 30146 | 1719.62 | 0.69% |
| 2025-05-07 | 5.83 | 5.68 | -0.13 | -2.24% | 5.64 | 5.86 | 54503 | 3115.38 | 1.25% |
| 2025-05-06 | 5.74 | 5.81 | 0.09 | 1.57% | 5.68 | 5.82 | 39006 | 2241.28 | 0.89% |
| 2025-04-30 | 5.62 | 5.72 | 0.09 | 1.60% | 5.60 | 5.75 | 26720 | 1524.50 | 0.61% |
| 2025-04-29 | 5.63 | 5.63 | -0.01 | -0.18% | 5.63 | 5.76 | 23253 | 1322.80 | 0.53% |
| 2025-04-28 | 5.90 | 5.64 | -0.29 | -4.89% | 5.63 | 5.93 | 59554 | 3424.93 | 1.36% |
| 2025-04-25 | 5.84 | 5.93 | 0.08 | 1.37% | 5.82 | 6.06 | 50932 | 3029.68 | 1.16% |
| 2025-04-24 | 5.77 | 5.85 | 0.07 | 1.21% | 5.75 | 5.94 | 69749 | 4066.21 | 1.59% |
| 2025-04-23 | 5.66 | 5.78 | 0.15 | 2.66% | 5.55 | 5.78 | 38703 | 2195.53 | 0.88% |
| 2025-04-22 | 5.64 | 5.63 | -0.04 | -0.71% | 5.62 | 5.71 | 36448 | 2063.28 | 0.83% |
| 2025-04-21 | 5.53 | 5.67 | -0.10 | -1.73% | 5.48 | 5.72 | 108503 | 6068.96 | 2.48% |
| 2025-04-18 | 5.90 | 5.77 | -0.11 | -1.87% | 5.73 | 5.93 | 97780 | 5693.38 | 2.23% |
| 2025-04-17 | 5.84 | 5.88 | 0.08 | 1.38% | 5.75 | 5.93 | 63889 | 3747.54 | 1.46% |
| 2025-04-16 | 5.66 | 5.80 | 0.12 | 2.11% | 5.62 | 5.85 | 78487 | 4503.24 | 1.79% |
| 2025-04-15 | 5.52 | 5.68 | 0.20 | 3.65% | 5.52 | 5.73 | 86591 | 4886.31 | 1.98% |
| 2025-04-14 | 5.33 | 5.48 | 0.26 | 4.98% | 5.33 | 5.48 | 47085 | 2565.83 | 1.08% |
| 2025-04-11 | 5.09 | 5.22 | 0.12 | 2.35% | 5.06 | 5.36 | 56210 | 2942.77 | 1.28% |
| 2025-04-10 | 4.85 | 5.10 | 0.24 | 4.94% | 4.85 | 5.10 | 60316 | 3036.52 | 1.38% |
| 2025-04-09 | 4.86 | 4.86 | -0.18 | -3.57% | 4.79 | 4.94 | 127647 | 6143.83 | 2.92% |
| 2025-04-08 | 5.04 | 5.04 | -0.27 | -5.08% | 5.04 | 5.04 | 13244 | 667.50 | 0.30% |
| 2025-04-07 | 5.31 | 5.31 | -0.28 | -5.01% | 5.31 | 5.38 | 10233 | 543.39 | 0.23% |
| 2025-04-03 | 5.55 | 5.59 | 0.02 | 0.36% | 5.54 | 5.70 | 44934 | 2514.84 | 1.03% |
| 2025-04-02 | 5.53 | 5.57 | 0.00 | 0.00% | 5.53 | 5.67 | 18288 | 1023.90 | 0.42% |
| 2025-04-01 | 5.50 | 5.57 | 0.09 | 1.64% | 5.50 | 5.60 | 25730 | 1429.89 | 0.59% |
| 2025-03-31 | 5.48 | 5.48 | -0.03 | -0.54% | 5.37 | 5.50 | 35985 | 1955.15 | 0.82% |
| 2025-03-28 | 5.62 | 5.51 | -0.09 | -1.61% | 5.50 | 5.67 | 33312 | 1851.33 | 0.76% |
| 2025-03-27 | 5.72 | 5.60 | -0.18 | -3.11% | 5.58 | 5.76 | 34288 | 1933.58 | 0.78% |
| 2025-03-26 | 5.85 | 5.78 | -0.11 | -1.87% | 5.67 | 5.85 | 54287 | 3124.67 | 1.24% |
| 2025-03-25 | 5.80 | 5.89 | 0.10 | 1.73% | 5.75 | 5.93 | 36421 | 2136.90 | 0.83% |
| 2025-03-24 | 5.92 | 5.79 | -0.14 | -2.36% | 5.65 | 5.94 | 70393 | 4065.08 | 1.61% |
| 2025-03-21 | 6.09 | 5.93 | -0.19 | -3.10% | 5.89 | 6.13 | 84998 | 5087.60 | 1.94% |
| 2025-03-20 | 6.24 | 6.12 | -0.12 | -1.92% | 6.10 | 6.29 | 65865 | 4082.48 | 1.50% |
| 2025-03-19 | 6.19 | 6.24 | 0.04 | 0.65% | 6.17 | 6.34 | 63283 | 3953.52 | 1.45% |
| 2025-03-18 | 6.10 | 6.20 | 0.14 | 2.31% | 6.07 | 6.27 | 74201 | 4581.39 | 1.70% |
| 2025-03-17 | 5.95 | 6.06 | 0.09 | 1.51% | 5.93 | 6.11 | 71626 | 4304.31 | 1.64% |
| 2025-03-14 | 5.98 | 5.97 | -0.01 | -0.17% | 5.90 | 6.04 | 48697 | 2905.73 | 1.11% |
| 2025-03-13 | 5.98 | 5.98 | 0.02 | 0.34% | 5.89 | 5.99 | 33698 | 2002.30 | 0.77% |
| 2025-03-12 | 5.99 | 5.96 | -0.01 | -0.17% | 5.95 | 6.04 | 40457 | 2419.47 | 0.92% |
| 2025-03-11 | 6.00 | 5.97 | -0.05 | -0.83% | 5.92 | 6.06 | 37660 | 2251.49 | 0.86% |
| 2025-03-10 | 5.85 | 6.02 | 0.17 | 2.91% | 5.80 | 6.12 | 69524 | 4154.96 | 1.59% |
| 2025-03-07 | 5.90 | 5.85 | -0.10 | -1.68% | 5.82 | 5.97 | 52289 | 3068.26 | 1.19% |
| 2025-03-06 | 5.90 | 5.95 | 0.08 | 1.36% | 5.80 | 6.02 | 72617 | 4310.87 | 1.66% |
| 2025-03-05 | 5.90 | 5.87 | -0.03 | -0.51% | 5.80 | 5.91 | 39090 | 2286.79 | 0.89% |
| 2025-03-04 | 5.85 | 5.90 | 0.02 | 0.34% | 5.83 | 6.03 | 64206 | 3802.95 | 1.47% |
| 2025-03-03 | 5.80 | 5.88 | 0.14 | 2.44% | 5.62 | 6.03 | 111809 | 6559.37 | 2.55% |
| 2025-02-28 | 5.64 | 5.74 | 0.05 | 0.88% | 5.64 | 5.90 | 88073 | 5094.28 | 2.01% |
| 2025-02-27 | 5.67 | 5.69 | -0.01 | -0.18% | 5.56 | 5.71 | 60408 | 3402.45 | 1.38% |
| 2025-02-26 | 5.76 | 5.70 | -0.07 | -1.21% | 5.65 | 5.83 | 68572 | 3927.97 | 1.57% |
| 2025-02-25 | 5.72 | 5.77 | 0.01 | 0.17% | 5.68 | 5.83 | 58671 | 3371.54 | 1.34% |
| 2025-02-24 | 5.89 | 5.76 | -0.13 | -2.21% | 5.73 | 5.89 | 51473 | 2971.15 | 1.18% |
| 2025-02-21 | 5.83 | 5.89 | 0.09 | 1.55% | 5.73 | 5.93 | 57834 | 3373.98 | 1.32% |
| 2025-02-20 | 5.90 | 5.80 | -0.08 | -1.36% | 5.78 | 5.93 | 54142 | 3160.54 | 1.24% |
| 2025-02-19 | 5.87 | 5.88 | 0.01 | 0.17% | 5.82 | 5.98 | 45547 | 2683.21 | 1.04% |
| 2025-02-18 | 6.04 | 5.87 | -0.22 | -3.61% | 5.80 | 6.05 | 77821 | 4598.49 | 1.78% |
| 2025-02-17 | 6.08 | 6.09 | 0.02 | 0.33% | 6.06 | 6.20 | 37410 | 2281.98 | 0.85% |
| 2025-02-14 | 6.16 | 6.07 | -0.09 | -1.46% | 6.03 | 6.18 | 47144 | 2867.90 | 1.08% |
| 2025-02-13 | 6.30 | 6.16 | -0.01 | -0.16% | 6.05 | 6.30 | 69178 | 4267.68 | 1.58% |
| 2025-02-12 | 5.91 | 6.17 | 0.29 | 4.93% | 5.86 | 6.17 | 57037 | 3462.23 | 1.30% |
| 2025-02-11 | 5.86 | 5.88 | 0.03 | 0.51% | 5.73 | 5.95 | 58758 | 3435.42 | 1.34% |
| 2025-02-10 | 5.80 | 5.85 | 0.08 | 1.39% | 5.72 | 5.89 | 50246 | 2913.27 | 1.15% |
| 2025-02-07 | 5.54 | 5.77 | 0.22 | 3.96% | 5.49 | 5.83 | 90469 | 5184.05 | 2.07% |
| 2025-02-06 | 5.50 | 5.55 | 0.08 | 1.46% | 5.48 | 5.69 | 83709 | 4648.93 | 1.91% |
| 2025-02-05 | 5.36 | 5.47 | 0.26 | 4.99% | 5.36 | 5.47 | 51207 | 2787.88 | 1.17% |
| 2025-01-27 | 5.07 | 5.21 | 0.15 | 2.96% | 4.93 | 5.31 | 83251 | 4333.11 | 1.90% |
| 2025-01-24 | 5.02 | 5.06 | 0.06 | 1.20% | 4.91 | 5.10 | 24576 | 1240.90 | 0.56% |
| 2025-01-23 | 5.19 | 5.00 | -0.09 | -1.77% | 4.99 | 5.21 | 47472 | 2423.10 | 1.08% |
| 2025-01-22 | 5.32 | 5.09 | -0.21 | -3.96% | 5.07 | 5.33 | 40417 | 2105.46 | 0.92% |
| 2025-01-21 | 5.24 | 5.30 | 0.12 | 2.32% | 5.17 | 5.38 | 45150 | 2375.40 | 1.03% |
| 2025-01-20 | 5.14 | 5.18 | 0.05 | 0.97% | 5.06 | 5.28 | 41809 | 2164.59 | 0.96% |
ST数源(000909)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。
