| 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 | 5.43 | 5.46 | 0.01 | 0.18% | 5.41 | 5.54 | 11457 | 627.88 | 0.26% |
| 2025-12-11 | 5.55 | 5.45 | -0.08 | -1.45% | 5.44 | 5.55 | 11364 | 622.52 | 0.26% |
| 2025-12-10 | 5.56 | 5.53 | -0.03 | -0.54% | 5.48 | 5.56 | 12889 | 711.16 | 0.29% |
| 2025-12-09 | 5.67 | 5.56 | -0.14 | -2.46% | 5.55 | 5.70 | 19109 | 1073.21 | 0.44% |
| 2025-12-08 | 5.65 | 5.70 | 0.02 | 0.35% | 5.65 | 5.74 | 8349 | 475.84 | 0.19% |
| 2025-12-05 | 5.65 | 5.68 | 0.01 | 0.18% | 5.63 | 5.70 | 10317 | 584.92 | 0.24% |
| 2025-12-04 | 5.76 | 5.67 | -0.11 | -1.90% | 5.67 | 5.78 | 11180 | 638.81 | 0.26% |
| 2025-12-03 | 5.85 | 5.78 | -0.06 | -1.03% | 5.74 | 5.85 | 12319 | 714.53 | 0.28% |
| 2025-12-02 | 5.80 | 5.84 | 0.06 | 1.04% | 5.71 | 5.85 | 12718 | 738.77 | 0.29% |
| 2025-12-01 | 5.84 | 5.78 | -0.06 | -1.03% | 5.76 | 5.88 | 17019 | 990.63 | 0.39% |
| 2025-11-28 | 5.76 | 5.84 | 0.04 | 0.69% | 5.76 | 5.87 | 12860 | 750.66 | 0.29% |
| 2025-11-27 | 5.82 | 5.80 | 0.01 | 0.17% | 5.71 | 5.82 | 9181 | 528.76 | 0.21% |
| 2025-11-26 | 5.80 | 5.79 | 0.00 | 0.00% | 5.74 | 5.83 | 12982 | 751.60 | 0.30% |
| 2025-11-25 | 5.70 | 5.79 | 0.10 | 1.76% | 5.70 | 5.86 | 25034 | 1447.15 | 0.57% |
| 2025-11-24 | 5.64 | 5.69 | 0.06 | 1.07% | 5.61 | 5.70 | 12866 | 728.58 | 0.29% |
| 2025-11-21 | 5.81 | 5.63 | -0.23 | -3.92% | 5.59 | 5.87 | 25320 | 1442.89 | 0.58% |
| 2025-11-20 | 5.92 | 5.86 | -0.06 | -1.01% | 5.78 | 5.92 | 19893 | 1163.53 | 0.45% |
| 2025-11-19 | 6.00 | 5.92 | -0.11 | -1.82% | 5.85 | 6.03 | 27384 | 1626.39 | 0.63% |
| 2025-11-18 | 6.15 | 6.03 | -0.11 | -1.79% | 5.95 | 6.17 | 29408 | 1777.84 | 0.67% |
| 2025-11-17 | 6.20 | 6.14 | -0.09 | -1.44% | 6.13 | 6.22 | 27542 | 1698.43 | 0.63% |
| 2025-11-14 | 6.18 | 6.23 | 0.00 | 0.00% | 6.17 | 6.32 | 24141 | 1510.78 | 0.55% |
| 2025-11-13 | 6.14 | 6.23 | 0.09 | 1.47% | 6.10 | 6.27 | 33054 | 2048.75 | 0.76% |
| 2025-11-12 | 6.20 | 6.14 | -0.09 | -1.44% | 6.13 | 6.32 | 29180 | 1821.41 | 0.67% |
| 2025-11-11 | 6.18 | 6.23 | 0.04 | 0.65% | 6.18 | 6.28 | 17547 | 1094.38 | 0.40% |
| 2025-11-10 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.24 | 17132 | 1061.99 | 0.39% |
| 2025-11-07 | 6.13 | 6.21 | 0.05 | 0.81% | 6.11 | 6.24 | 17549 | 1086.64 | 0.40% |
| 2025-11-06 | 6.14 | 6.16 | -0.02 | -0.32% | 6.07 | 6.19 | 34991 | 2147.21 | 0.80% |
| 2025-11-05 | 6.09 | 6.18 | -0.01 | -0.16% | 6.08 | 6.22 | 46968 | 2891.02 | 1.07% |
| 2025-11-04 | 6.00 | 6.19 | 0.22 | 3.69% | 5.96 | 6.27 | 71455 | 4403.54 | 1.63% |
| 2025-11-03 | 5.85 | 5.97 | 0.12 | 2.05% | 5.85 | 5.99 | 35455 | 2098.50 | 0.81% |
| 2025-10-31 | 5.88 | 5.85 | -0.03 | -0.51% | 5.83 | 6.00 | 28923 | 1706.24 | 0.66% |
| 2025-10-30 | 5.83 | 5.88 | 0.07 | 1.20% | 5.80 | 5.96 | 44790 | 2635.81 | 1.02% |
| 2025-10-29 | 5.81 | 5.81 | -0.02 | -0.34% | 5.67 | 5.86 | 26613 | 1533.59 | 0.61% |
| 2025-10-28 | 5.85 | 5.83 | -0.02 | -0.34% | 5.78 | 5.88 | 29832 | 1738.19 | 0.68% |
| 2025-10-27 | 5.72 | 5.85 | 0.09 | 1.56% | 5.72 | 5.94 | 51543 | 3009.95 | 1.18% |
| 2025-10-24 | 5.65 | 5.76 | 0.08 | 1.41% | 5.65 | 5.81 | 36298 | 2088.23 | 0.83% |
| 2025-10-23 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.80 | 28520 | 1630.96 | 0.65% |
| 2025-10-22 | 5.54 | 5.66 | 0.12 | 2.17% | 5.51 | 5.72 | 27480 | 1550.33 | 0.63% |
| 2025-10-21 | 5.47 | 5.54 | 0.07 | 1.28% | 5.43 | 5.55 | 14456 | 798.17 | 0.33% |
| 2025-10-20 | 5.42 | 5.47 | 0.04 | 0.74% | 5.41 | 5.48 | 10330 | 562.65 | 0.24% |
| 2025-10-17 | 5.50 | 5.43 | -0.06 | -1.09% | 5.42 | 5.56 | 19803 | 1086.46 | 0.45% |
| 2025-10-16 | 5.57 | 5.49 | -0.11 | -1.96% | 5.47 | 5.68 | 22386 | 1249.16 | 0.51% |
| 2025-10-15 | 5.36 | 5.60 | 0.24 | 4.48% | 5.32 | 5.62 | 35240 | 1933.58 | 0.81% |
| 2025-10-14 | 5.44 | 5.36 | -0.06 | -1.11% | 5.35 | 5.50 | 26298 | 1426.89 | 0.60% |
| 2025-10-13 | 5.28 | 5.42 | -0.13 | -2.34% | 5.28 | 5.48 | 22810 | 1230.35 | 0.52% |
| 2025-10-10 | 5.52 | 5.55 | 0.01 | 0.18% | 5.52 | 5.59 | 14514 | 808.21 | 0.33% |
| 2025-10-09 | 5.61 | 5.54 | -0.07 | -1.25% | 5.51 | 5.61 | 20114 | 1115.42 | 0.46% |
| 2025-09-30 | 5.53 | 5.61 | 0.09 | 1.63% | 5.51 | 5.70 | 25550 | 1435.62 | 0.58% |
| 2025-09-29 | 5.52 | 5.52 | 0.00 | 0.00% | 5.45 | 5.56 | 13548 | 747.03 | 0.31% |
| 2025-09-26 | 5.61 | 5.52 | -0.03 | -0.54% | 5.50 | 5.61 | 10010 | 554.93 | 0.23% |
| 2025-09-25 | 5.44 | 5.55 | 0.11 | 2.02% | 5.44 | 5.59 | 28440 | 1576.00 | 0.65% |
| 2025-09-24 | 5.42 | 5.44 | 0.02 | 0.37% | 5.38 | 5.48 | 16985 | 923.43 | 0.39% |
| 2025-09-23 | 5.60 | 5.42 | -0.20 | -3.56% | 5.34 | 5.66 | 36297 | 1966.81 | 0.83% |
| 2025-09-22 | 5.76 | 5.62 | -0.15 | -2.60% | 5.60 | 5.76 | 34105 | 1926.27 | 0.78% |
| 2025-09-19 | 5.58 | 5.77 | 0.21 | 3.78% | 5.46 | 5.84 | 55200 | 3116.31 | 1.26% |
| 2025-09-18 | 5.74 | 5.56 | -0.16 | -2.80% | 5.55 | 5.75 | 31044 | 1758.05 | 0.71% |
| 2025-09-17 | 5.76 | 5.72 | -0.04 | -0.69% | 5.70 | 5.78 | 21053 | 1207.58 | 0.48% |
| 2025-09-16 | 5.77 | 5.76 | 0.01 | 0.17% | 5.72 | 5.81 | 22224 | 1281.80 | 0.51% |
| 2025-09-15 | 5.83 | 5.75 | -0.07 | -1.20% | 5.74 | 5.83 | 17010 | 980.23 | 0.39% |
| 2025-09-12 | 5.75 | 5.82 | 0.05 | 0.87% | 5.75 | 5.92 | 20473 | 1195.75 | 0.47% |
| 2025-09-11 | 5.86 | 5.77 | -0.08 | -1.37% | 5.72 | 5.86 | 28878 | 1662.06 | 0.66% |
| 2025-09-10 | 5.85 | 5.85 | -0.03 | -0.51% | 5.83 | 5.89 | 12167 | 712.24 | 0.28% |
| 2025-09-09 | 5.83 | 5.88 | 0.01 | 0.17% | 5.79 | 5.92 | 22643 | 1329.85 | 0.52% |
| 2025-09-08 | 5.79 | 5.87 | 0.07 | 1.21% | 5.65 | 5.88 | 44183 | 2527.51 | 1.01% |
| 2025-09-05 | 5.77 | 5.80 | 0.01 | 0.17% | 5.76 | 5.84 | 27696 | 1604.00 | 0.63% |
| 2025-09-04 | 5.81 | 5.79 | -0.01 | -0.17% | 5.76 | 5.88 | 19820 | 1153.40 | 0.45% |
| 2025-09-03 | 5.79 | 5.80 | 0.00 | 0.00% | 5.75 | 5.97 | 33341 | 1957.40 | 0.76% |
| 2025-09-02 | 5.92 | 5.80 | -0.12 | -2.03% | 5.71 | 5.93 | 44462 | 2568.69 | 1.02% |
| 2025-09-01 | 6.08 | 5.92 | -0.16 | -2.63% | 5.78 | 6.14 | 63084 | 3736.14 | 1.44% |
| 2025-08-29 | 6.09 | 6.08 | -0.01 | -0.16% | 6.06 | 6.16 | 23540 | 1439.44 | 0.54% |
| 2025-08-28 | 6.20 | 6.09 | -0.08 | -1.30% | 5.93 | 6.25 | 50180 | 3056.76 | 1.15% |
| 2025-08-27 | 6.36 | 6.17 | -0.18 | -2.83% | 6.17 | 6.37 | 38430 | 2417.98 | 0.88% |
| 2025-08-26 | 6.36 | 6.35 | -0.01 | -0.16% | 6.31 | 6.38 | 22806 | 1447.05 | 0.52% |
| 2025-08-25 | 6.46 | 6.36 | -0.11 | -1.70% | 6.30 | 6.46 | 41888 | 2666.32 | 0.96% |
| 2025-08-22 | 6.48 | 6.47 | -0.01 | -0.15% | 6.40 | 6.50 | 32839 | 2114.35 | 0.75% |
| 2025-08-21 | 6.37 | 6.48 | 0.11 | 1.73% | 6.33 | 6.53 | 48280 | 3104.67 | 1.10% |
| 2025-08-20 | 6.28 | 6.37 | 0.07 | 1.11% | 6.24 | 6.40 | 30316 | 1921.40 | 0.69% |
| 2025-08-19 | 6.28 | 6.30 | 0.04 | 0.64% | 6.20 | 6.30 | 35270 | 2202.70 | 0.81% |
| 2025-08-18 | 6.32 | 6.26 | -0.05 | -0.79% | 6.23 | 6.32 | 47612 | 2984.81 | 1.09% |
| 2025-08-15 | 6.28 | 6.31 | 0.04 | 0.64% | 6.26 | 6.35 | 19302 | 1216.38 | 0.44% |
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。
