| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 5.90 | 5.95 | 0.28 | 4.94% | 5.74 | 5.95 | 89856 | 5314.66 | 2.05% |
| 2026-03-25 | 5.41 | 5.67 | 0.27 | 5.00% | 5.38 | 5.67 | 13412 | 752.72 | 0.31% |
| 2026-03-24 | 5.33 | 5.40 | 0.17 | 3.25% | 5.23 | 5.41 | 20969 | 1114.09 | 0.48% |
| 2026-03-23 | 5.35 | 5.23 | -0.27 | -4.91% | 5.23 | 5.46 | 55014 | 2916.64 | 1.26% |
| 2026-03-20 | 5.72 | 5.50 | -0.19 | -3.34% | 5.50 | 5.76 | 32115 | 1798.47 | 0.73% |
| 2026-03-19 | 5.80 | 5.69 | -0.18 | -3.07% | 5.65 | 5.85 | 37270 | 2141.68 | 0.85% |
| 2026-03-18 | 5.81 | 5.87 | 0.09 | 1.56% | 5.77 | 5.95 | 37536 | 2199.37 | 0.86% |
| 2026-03-17 | 5.92 | 5.78 | -0.14 | -2.36% | 5.76 | 5.98 | 37161 | 2179.18 | 0.85% |
| 2026-03-16 | 5.97 | 5.92 | -0.05 | -0.84% | 5.88 | 5.99 | 27391 | 1624.33 | 0.63% |
| 2026-03-13 | 6.10 | 5.97 | -0.16 | -2.61% | 5.94 | 6.18 | 49600 | 2979.79 | 1.13% |
| 2026-03-12 | 6.29 | 6.13 | -0.14 | -2.23% | 6.12 | 6.30 | 36107 | 2232.43 | 0.82% |
| 2026-03-11 | 6.10 | 6.27 | 0.17 | 2.79% | 6.09 | 6.29 | 40166 | 2503.50 | 0.92% |
| 2026-03-10 | 6.25 | 6.10 | -0.10 | -1.61% | 6.07 | 6.25 | 42099 | 2588.53 | 0.96% |
| 2026-03-09 | 6.14 | 6.20 | -0.04 | -0.64% | 6.14 | 6.23 | 39325 | 2427.51 | 0.90% |
| 2026-03-06 | 6.24 | 6.24 | -0.01 | -0.16% | 6.16 | 6.33 | 39948 | 2499.48 | 0.91% |
| 2026-03-05 | 6.09 | 6.25 | 0.26 | 4.34% | 6.00 | 6.28 | 67835 | 4206.75 | 1.55% |
| 2026-03-04 | 5.97 | 5.99 | -0.11 | -1.80% | 5.84 | 6.09 | 65021 | 3890.75 | 1.49% |
| 2026-03-03 | 6.08 | 6.10 | 0.09 | 1.50% | 6.07 | 6.31 | 149919 | 9353.22 | 3.43% |
| 2026-03-02 | 5.91 | 6.01 | 0.13 | 2.21% | 5.91 | 6.10 | 72886 | 4389.16 | 1.67% |
| 2026-02-27 | 5.76 | 5.88 | 0.08 | 1.38% | 5.76 | 5.89 | 30561 | 1786.80 | 0.70% |
| 2026-02-26 | 5.87 | 5.80 | -0.07 | -1.19% | 5.77 | 5.87 | 21569 | 1254.19 | 0.49% |
| 2026-02-25 | 5.82 | 5.87 | 0.05 | 0.86% | 5.77 | 5.91 | 22970 | 1349.81 | 0.52% |
| 2026-02-24 | 5.68 | 5.82 | 0.14 | 2.46% | 5.67 | 5.84 | 28109 | 1626.64 | 0.64% |
| 2026-02-13 | 5.77 | 5.68 | -0.11 | -1.90% | 5.68 | 5.81 | 22166 | 1269.05 | 0.51% |
| 2026-02-12 | 5.79 | 5.79 | 0.04 | 0.70% | 5.70 | 5.84 | 33872 | 1956.67 | 0.77% |
| 2026-02-11 | 5.53 | 5.75 | 0.23 | 4.17% | 5.52 | 5.79 | 50976 | 2909.04 | 1.16% |
| 2026-02-10 | 5.56 | 5.52 | -0.03 | -0.54% | 5.50 | 5.60 | 21621 | 1199.53 | 0.49% |
| 2026-02-09 | 5.52 | 5.55 | 0.02 | 0.36% | 5.52 | 5.67 | 27274 | 1529.14 | 0.62% |
| 2026-02-06 | 5.39 | 5.53 | 0.10 | 1.84% | 5.39 | 5.66 | 42237 | 2341.49 | 0.96% |
| 2026-02-05 | 5.30 | 5.43 | 0.09 | 1.69% | 5.19 | 5.45 | 39117 | 2085.68 | 0.89% |
| 2026-02-04 | 5.15 | 5.34 | 0.19 | 3.69% | 5.14 | 5.39 | 37518 | 1971.03 | 0.86% |
| 2026-02-03 | 5.03 | 5.15 | -0.14 | -2.65% | 5.03 | 5.20 | 94475 | 4807.84 | 2.16% |
| 2026-02-02 | 5.29 | 5.29 | -0.28 | -5.03% | 5.29 | 5.29 | 11295 | 597.51 | 0.26% |
| 2026-01-30 | 5.53 | 5.57 | 0.06 | 1.09% | 5.41 | 5.58 | 20456 | 1124.11 | 0.47% |
| 2026-01-29 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.64 | 22297 | 1240.51 | 0.51% |
| 2026-01-28 | 5.66 | 5.57 | -0.06 | -1.07% | 5.56 | 5.67 | 23076 | 1293.15 | 0.53% |
| 2026-01-27 | 5.69 | 5.63 | -0.04 | -0.71% | 5.52 | 5.69 | 21002 | 1176.90 | 0.48% |
| 2026-01-26 | 5.80 | 5.67 | -0.10 | -1.73% | 5.63 | 5.80 | 34608 | 1965.32 | 0.79% |
| 2026-01-23 | 5.86 | 5.77 | -0.08 | -1.37% | 5.76 | 5.87 | 31016 | 1796.46 | 0.71% |
| 2026-01-22 | 5.82 | 5.85 | 0.01 | 0.17% | 5.71 | 5.88 | 23666 | 1379.52 | 0.54% |
| 2026-01-21 | 5.81 | 5.84 | 0.03 | 0.52% | 5.81 | 5.94 | 43604 | 2554.08 | 1.00% |
| 2026-01-20 | 5.74 | 5.81 | 0.13 | 2.29% | 5.64 | 5.85 | 59499 | 3403.84 | 1.36% |
| 2026-01-19 | 5.43 | 5.68 | 0.27 | 4.99% | 5.42 | 5.68 | 69948 | 3932.13 | 1.60% |
| 2026-01-16 | 5.48 | 5.41 | -0.03 | -0.55% | 5.38 | 5.48 | 14364 | 776.70 | 0.33% |
| 2026-01-15 | 5.42 | 5.44 | -0.01 | -0.18% | 5.42 | 5.48 | 12981 | 707.20 | 0.30% |
| 2026-01-14 | 5.40 | 5.45 | 0.06 | 1.11% | 5.40 | 5.49 | 26923 | 1467.61 | 0.62% |
| 2026-01-13 | 5.45 | 5.39 | -0.05 | -0.92% | 5.36 | 5.45 | 29692 | 1601.58 | 0.68% |
| 2026-01-12 | 5.49 | 5.44 | -0.02 | -0.37% | 5.43 | 5.49 | 38645 | 2107.19 | 0.88% |
| 2026-01-09 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.55 | 54652 | 2994.86 | 1.25% |
| 2026-01-08 | 5.51 | 5.52 | 0.01 | 0.18% | 5.50 | 5.54 | 11302 | 624.01 | 0.26% |
| 2026-01-07 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.60 | 25434 | 1409.48 | 0.58% |
| 2026-01-06 | 5.61 | 5.54 | -0.05 | -0.89% | 5.52 | 5.61 | 24803 | 1377.17 | 0.57% |
| 2026-01-05 | 5.53 | 5.59 | 0.02 | 0.36% | 5.53 | 5.64 | 25918 | 1449.09 | 0.59% |
| 2025-12-31 | 5.58 | 5.57 | 0.00 | 0.00% | 5.47 | 5.65 | 22622 | 1258.23 | 0.52% |
| 2025-12-30 | 5.43 | 5.57 | 0.17 | 3.15% | 5.37 | 5.63 | 32400 | 1790.97 | 0.74% |
| 2025-12-29 | 5.42 | 5.40 | -0.04 | -0.74% | 5.36 | 5.44 | 13129 | 709.67 | 0.30% |
| 2025-12-26 | 5.44 | 5.44 | -0.01 | -0.18% | 5.40 | 5.49 | 13926 | 757.56 | 0.32% |
| 2025-12-25 | 5.44 | 5.45 | 0.01 | 0.18% | 5.39 | 5.49 | 7899 | 429.33 | 0.18% |
| 2025-12-24 | 5.37 | 5.44 | 0.03 | 0.55% | 5.37 | 5.45 | 6275 | 340.35 | 0.14% |
| 2025-12-23 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.50 | 7624 | 414.06 | 0.17% |
| 2025-12-22 | 5.42 | 5.46 | 0.06 | 1.11% | 5.41 | 5.50 | 12780 | 698.14 | 0.29% |
| 2025-12-19 | 5.37 | 5.40 | 0.06 | 1.12% | 5.34 | 5.41 | 9054 | 487.78 | 0.21% |
| 2025-12-18 | 5.29 | 5.34 | 0.06 | 1.14% | 5.27 | 5.42 | 15172 | 812.81 | 0.35% |
| 2025-12-17 | 5.36 | 5.28 | -0.08 | -1.49% | 5.21 | 5.37 | 19188 | 1015.87 | 0.44% |
| 2025-12-16 | 5.47 | 5.36 | -0.11 | -2.01% | 5.33 | 5.50 | 12796 | 691.53 | 0.29% |
| 2025-12-15 | 5.47 | 5.47 | 0.01 | 0.18% | 5.42 | 5.52 | 10036 | 549.45 | 0.23% |
| 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% |
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。
