| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 121.36 | 122.53 | 4.14 | 3.50% | 119.08 | 123.40 | 75778 | 91997.12 | 1.25% |
| 2025-10-23 | 118.23 | 118.39 | -0.41 | -0.35% | 115.01 | 118.49 | 66821 | 78092.51 | 1.10% |
| 2025-10-22 | 122.40 | 118.80 | -4.05 | -3.30% | 118.08 | 122.40 | 84519 | 100666.63 | 1.39% |
| 2025-10-21 | 114.69 | 122.85 | 8.38 | 7.32% | 113.80 | 124.50 | 169520 | 205793.86 | 2.79% |
| 2025-10-20 | 114.00 | 114.47 | 8.17 | 7.69% | 112.70 | 116.90 | 142357 | 164076.70 | 2.35% |
| 2025-10-17 | 110.41 | 106.30 | -5.52 | -4.94% | 106.10 | 111.49 | 79932 | 86107.00 | 1.32% |
| 2025-10-16 | 107.61 | 111.82 | 4.24 | 3.94% | 106.57 | 112.20 | 91268 | 100756.39 | 1.50% |
| 2025-10-15 | 102.48 | 107.58 | 4.75 | 4.62% | 100.32 | 108.17 | 125982 | 131085.06 | 2.08% |
| 2025-10-14 | 109.23 | 102.83 | -6.05 | -5.56% | 101.58 | 113.86 | 154679 | 164165.84 | 2.55% |
| 2025-10-13 | 108.00 | 108.88 | -1.76 | -1.59% | 106.40 | 113.45 | 74135 | 81003.77 | 1.22% |
| 2025-10-10 | 112.00 | 110.64 | -1.41 | -1.26% | 109.70 | 114.87 | 86631 | 96645.12 | 1.43% |
| 2025-10-09 | 109.17 | 112.05 | 3.03 | 2.78% | 108.20 | 112.50 | 77928 | 85837.71 | 1.28% |
| 2025-09-30 | 103.44 | 109.02 | 5.41 | 5.22% | 103.01 | 109.99 | 101177 | 108983.73 | 1.67% |
| 2025-09-29 | 103.97 | 103.61 | 0.51 | 0.49% | 99.55 | 104.50 | 85745 | 87194.33 | 1.41% |
| 2025-09-26 | 102.98 | 103.10 | -1.39 | -1.33% | 102.45 | 104.49 | 52260 | 54051.32 | 0.86% |
| 2025-09-25 | 103.00 | 104.49 | 1.32 | 1.28% | 101.01 | 104.49 | 62251 | 63992.12 | 1.03% |
| 2025-09-24 | 101.49 | 103.17 | 1.17 | 1.15% | 100.50 | 104.80 | 70343 | 72220.77 | 1.16% |
| 2025-09-23 | 99.88 | 102.00 | 2.12 | 2.12% | 98.50 | 102.45 | 72482 | 72908.41 | 1.19% |
| 2025-09-22 | 99.62 | 99.88 | 0.26 | 0.26% | 98.40 | 100.88 | 57268 | 57121.52 | 0.94% |
| 2025-09-19 | 96.99 | 99.62 | 3.45 | 3.59% | 96.99 | 100.88 | 90533 | 90177.01 | 1.49% |
| 2025-09-18 | 97.98 | 96.17 | -1.21 | -1.24% | 95.20 | 99.90 | 76710 | 74889.22 | 1.26% |
| 2025-09-17 | 93.11 | 97.38 | 4.24 | 4.55% | 92.88 | 97.86 | 74440 | 71711.25 | 1.23% |
| 2025-09-16 | 93.22 | 93.14 | -0.08 | -0.09% | 92.77 | 94.66 | 36668 | 34306.34 | 0.60% |
| 2025-09-15 | 93.44 | 93.22 | -0.22 | -0.24% | 92.21 | 95.17 | 48422 | 45291.52 | 0.80% |
| 2025-09-12 | 93.30 | 93.44 | 0.44 | 0.47% | 92.94 | 94.50 | 38834 | 36435.57 | 0.64% |
| 2025-09-11 | 92.32 | 93.00 | 0.60 | 0.65% | 91.21 | 94.21 | 45498 | 42164.58 | 0.75% |
| 2025-09-10 | 93.00 | 92.40 | -0.59 | -0.63% | 90.88 | 93.68 | 39858 | 36745.09 | 0.66% |
| 2025-09-09 | 92.81 | 92.99 | -0.26 | -0.28% | 92.77 | 95.51 | 43769 | 41172.98 | 0.72% |
| 2025-09-08 | 92.40 | 93.25 | -0.41 | -0.44% | 91.83 | 94.49 | 48127 | 44753.02 | 0.79% |
| 2025-09-05 | 90.86 | 93.66 | 3.02 | 3.33% | 90.20 | 93.94 | 48858 | 45214.71 | 0.81% |
| 2025-09-04 | 93.43 | 90.64 | -2.86 | -3.06% | 89.40 | 94.00 | 55429 | 50734.41 | 0.91% |
| 2025-09-03 | 90.90 | 93.50 | 2.65 | 2.92% | 90.90 | 94.79 | 72135 | 67152.33 | 1.19% |
| 2025-09-02 | 96.00 | 90.85 | -5.51 | -5.72% | 90.50 | 96.70 | 130536 | 121236.61 | 2.15% |
| 2025-09-01 | 89.02 | 96.36 | 8.76 | 10.00% | 89.02 | 96.36 | 152645 | 144330.56 | 2.52% |
| 2025-08-29 | 85.35 | 87.60 | 2.40 | 2.82% | 85.35 | 87.61 | 69288 | 60111.62 | 1.14% |
| 2025-08-28 | 84.56 | 85.20 | 0.46 | 0.54% | 83.57 | 86.30 | 56106 | 47625.69 | 0.92% |
| 2025-08-27 | 85.50 | 84.74 | -0.13 | -0.15% | 84.70 | 86.72 | 37855 | 32397.49 | 0.62% |
| 2025-08-26 | 85.86 | 84.87 | -1.11 | -1.29% | 84.77 | 86.39 | 44539 | 38015.06 | 0.73% |
| 2025-08-25 | 84.00 | 85.98 | 1.73 | 2.05% | 83.91 | 87.32 | 70289 | 60174.62 | 1.16% |
| 2025-08-22 | 84.01 | 84.25 | -0.19 | -0.23% | 83.55 | 84.69 | 47995 | 40316.88 | 0.79% |
| 2025-08-21 | 85.13 | 84.44 | -0.68 | -0.80% | 84.01 | 85.50 | 38847 | 32810.27 | 0.64% |
| 2025-08-20 | 83.47 | 85.12 | 1.92 | 2.31% | 82.43 | 85.14 | 55838 | 46837.23 | 0.92% |
| 2025-08-19 | 84.50 | 83.20 | -0.78 | -0.93% | 83.10 | 84.62 | 54364 | 45501.83 | 0.90% |
| 2025-08-18 | 87.15 | 83.98 | -3.07 | -3.53% | 82.80 | 87.99 | 119236 | 100952.41 | 1.97% |
| 2025-08-15 | 85.65 | 87.05 | 1.42 | 1.66% | 84.75 | 87.45 | 45900 | 39672.82 | 0.76% |
| 2025-08-14 | 85.25 | 85.63 | 0.05 | 0.06% | 84.25 | 86.00 | 43583 | 37161.96 | 0.72% |
| 2025-08-13 | 85.00 | 85.58 | 0.58 | 0.68% | 84.50 | 87.00 | 65027 | 55929.17 | 1.07% |
| 2025-08-12 | 79.81 | 85.00 | 5.18 | 6.49% | 79.28 | 85.38 | 78895 | 65454.82 | 1.30% |
| 2025-08-11 | 80.79 | 79.82 | -0.17 | -0.21% | 79.00 | 80.89 | 50836 | 40526.00 | 0.84% |
| 2025-08-08 | 77.98 | 79.99 | 2.21 | 2.84% | 77.60 | 80.05 | 45834 | 36342.64 | 0.76% |
| 2025-08-07 | 77.20 | 77.78 | 0.48 | 0.62% | 76.90 | 78.48 | 50212 | 38980.40 | 0.83% |
| 2025-08-06 | 77.76 | 77.30 | -0.46 | -0.59% | 77.30 | 78.60 | 37769 | 29464.12 | 0.62% |
| 2025-08-05 | 78.46 | 77.76 | -1.52 | -1.92% | 76.90 | 78.82 | 62618 | 48539.48 | 1.03% |
| 2025-08-04 | 75.00 | 79.28 | 0.43 | 0.55% | 75.00 | 80.72 | 113164 | 89369.95 | 1.86% |
| 2025-08-01 | 78.23 | 78.85 | 0.85 | 1.09% | 77.50 | 79.78 | 64968 | 51115.67 | 1.07% |
| 2025-07-31 | 81.62 | 78.00 | -3.80 | -4.65% | 77.85 | 81.62 | 69195 | 54354.88 | 1.14% |
| 2025-07-30 | 81.57 | 81.80 | -0.06 | -0.07% | 80.99 | 82.54 | 40973 | 33491.46 | 0.68% |
| 2025-07-29 | 81.16 | 81.86 | 0.72 | 0.89% | 80.80 | 83.42 | 64106 | 52753.96 | 1.06% |
| 2025-07-28 | 79.77 | 81.14 | 1.15 | 1.44% | 78.60 | 81.47 | 75040 | 60478.84 | 1.24% |
| 2025-07-25 | 78.17 | 79.99 | 2.26 | 2.91% | 77.79 | 80.73 | 81615 | 65062.12 | 1.35% |
| 2025-07-24 | 78.78 | 77.73 | -1.03 | -1.31% | 77.26 | 78.85 | 58487 | 45512.68 | 0.96% |
| 2025-07-23 | 79.48 | 78.76 | -0.24 | -0.30% | 78.26 | 79.55 | 70751 | 55782.58 | 1.17% |
| 2025-07-22 | 78.50 | 79.00 | 1.30 | 1.67% | 77.38 | 79.10 | 103652 | 81176.20 | 1.71% |
| 2025-07-21 | 77.07 | 77.70 | 1.44 | 1.89% | 76.82 | 78.60 | 93253 | 72410.32 | 1.54% |
| 2025-07-18 | 79.49 | 76.26 | -3.01 | -3.80% | 75.83 | 79.62 | 110133 | 84601.70 | 1.82% |
| 2025-07-17 | 80.18 | 79.27 | -0.83 | -1.04% | 77.99 | 81.22 | 122802 | 97400.47 | 2.02% |
| 2025-07-16 | 82.58 | 80.10 | -2.48 | -3.00% | 79.70 | 82.71 | 133895 | 108334.22 | 2.21% |
| 2025-07-15 | 76.88 | 82.58 | 5.59 | 7.26% | 76.13 | 82.98 | 294255 | 237246.27 | 4.85% |
| 2025-07-14 | 75.08 | 76.99 | 7.00 | 10.00% | 74.50 | 76.99 | 256938 | 196534.41 | 4.23% |
| 2025-07-11 | 70.45 | 69.99 | -0.51 | -0.72% | 69.92 | 70.94 | 60769 | 42709.22 | 1.00% |
| 2025-07-10 | 71.01 | 70.50 | -0.75 | -1.05% | 70.06 | 71.52 | 68551 | 48439.94 | 1.13% |
| 2025-07-09 | 72.06 | 71.25 | -0.80 | -1.11% | 70.82 | 72.47 | 68578 | 49076.91 | 1.13% |
| 2025-07-08 | 73.38 | 72.05 | -1.27 | -1.73% | 71.90 | 73.38 | 69527 | 50158.26 | 1.15% |
| 2025-07-07 | 73.00 | 73.32 | 0.10 | 0.14% | 72.36 | 73.32 | 27742 | 20217.98 | 0.46% |
| 2025-07-04 | 73.55 | 73.22 | -0.33 | -0.45% | 72.80 | 73.62 | 27925 | 20426.43 | 0.46% |
| 2025-07-03 | 73.50 | 74.05 | 0.39 | 0.53% | 73.28 | 74.45 | 36077 | 26730.52 | 0.59% |
| 2025-07-02 | 73.11 | 73.66 | 0.55 | 0.75% | 72.88 | 74.23 | 42654 | 31412.84 | 0.70% |
| 2025-07-01 | 72.78 | 73.11 | 0.20 | 0.27% | 72.21 | 73.20 | 33436 | 24261.23 | 0.55% |
| 2025-06-30 | 72.54 | 72.91 | 0.38 | 0.52% | 72.43 | 73.69 | 47800 | 35006.04 | 0.79% |
| 2025-06-27 | 73.89 | 72.53 | -1.22 | -1.65% | 72.25 | 74.13 | 51887 | 37723.45 | 0.86% |
思源电气(002028)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。
