| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 192.38 | 188.00 | -4.38 | -2.28% | 188.00 | 193.88 | 82653 | 157505.77 | 1.36% |
| 2026-02-05 | 201.00 | 192.38 | -9.45 | -4.68% | 188.80 | 201.96 | 114488 | 220744.66 | 1.89% |
| 2026-02-04 | 199.50 | 201.83 | 2.33 | 1.17% | 196.93 | 203.51 | 93167 | 186376.92 | 1.54% |
| 2026-02-03 | 185.20 | 199.50 | 12.44 | 6.65% | 185.10 | 200.10 | 148948 | 289930.56 | 2.45% |
| 2026-02-02 | 188.49 | 187.06 | 2.26 | 1.22% | 184.72 | 194.35 | 153273 | 290939.12 | 2.53% |
| 2026-01-30 | 183.41 | 184.80 | -1.09 | -0.59% | 178.50 | 186.81 | 105989 | 194254.89 | 1.75% |
| 2026-01-29 | 191.66 | 185.89 | -5.80 | -3.03% | 185.77 | 191.70 | 112320 | 211617.59 | 1.85% |
| 2026-01-28 | 189.34 | 191.69 | 2.43 | 1.28% | 187.50 | 193.96 | 106483 | 203053.66 | 1.75% |
| 2026-01-27 | 190.50 | 189.26 | -0.51 | -0.27% | 187.60 | 194.26 | 78993 | 150015.91 | 1.30% |
| 2026-01-26 | 187.52 | 189.77 | 1.21 | 0.64% | 187.10 | 194.57 | 107754 | 205964.92 | 1.78% |
| 2026-01-23 | 190.00 | 188.56 | -2.47 | -1.29% | 187.66 | 193.43 | 116907 | 222033.25 | 1.93% |
| 2026-01-22 | 196.96 | 191.03 | -5.92 | -3.01% | 188.18 | 200.86 | 157160 | 302520.56 | 2.59% |
| 2026-01-21 | 192.79 | 196.95 | 0.13 | 0.07% | 188.00 | 201.56 | 169109 | 331666.00 | 2.79% |
| 2026-01-20 | 202.45 | 196.82 | -7.67 | -3.75% | 191.15 | 202.45 | 224558 | 440982.12 | 3.70% |
| 2026-01-19 | 189.98 | 204.49 | 18.59 | 10.00% | 189.53 | 204.49 | 237388 | 466084.25 | 3.91% |
| 2026-01-16 | 185.89 | 185.90 | 16.90 | 10.00% | 181.80 | 185.90 | 152733 | 282978.12 | 2.52% |
| 2026-01-15 | 161.85 | 169.00 | 7.13 | 4.40% | 161.85 | 170.50 | 117801 | 197748.17 | 1.94% |
| 2026-01-14 | 162.39 | 161.87 | -0.46 | -0.28% | 160.00 | 167.97 | 119114 | 194934.56 | 1.96% |
| 2026-01-13 | 160.02 | 162.33 | 3.04 | 1.91% | 156.18 | 168.67 | 177506 | 288449.34 | 2.93% |
| 2026-01-12 | 160.50 | 159.29 | -0.26 | -0.16% | 155.70 | 160.50 | 77294 | 122309.62 | 1.27% |
| 2026-01-09 | 152.01 | 159.55 | 6.66 | 4.36% | 151.00 | 160.10 | 94299 | 148475.62 | 1.55% |
| 2026-01-08 | 154.33 | 152.89 | -1.44 | -0.93% | 151.08 | 157.00 | 60385 | 92467.12 | 1.00% |
| 2026-01-07 | 151.01 | 154.33 | 4.43 | 2.96% | 149.25 | 155.55 | 99577 | 152612.78 | 1.64% |
| 2026-01-06 | 151.04 | 149.90 | -1.25 | -0.83% | 149.00 | 153.17 | 66831 | 100678.45 | 1.10% |
| 2026-01-05 | 154.59 | 151.15 | -3.44 | -2.23% | 148.68 | 155.00 | 99236 | 149903.77 | 1.64% |
| 2025-12-31 | 156.00 | 154.59 | -1.41 | -0.90% | 153.00 | 156.99 | 36679 | 56617.18 | 0.60% |
| 2025-12-30 | 153.57 | 156.00 | 0.38 | 0.24% | 153.57 | 158.61 | 46446 | 72421.95 | 0.77% |
| 2025-12-29 | 161.00 | 155.62 | -5.38 | -3.34% | 155.00 | 161.35 | 60883 | 95801.95 | 1.00% |
| 2025-12-26 | 154.33 | 161.00 | 6.27 | 4.05% | 153.60 | 162.40 | 88530 | 141006.03 | 1.46% |
| 2025-12-25 | 149.79 | 154.73 | 4.87 | 3.25% | 148.50 | 157.68 | 66124 | 101981.37 | 1.09% |
| 2025-12-24 | 149.10 | 149.86 | -0.33 | -0.22% | 147.25 | 150.63 | 40637 | 60700.00 | 0.67% |
| 2025-12-23 | 150.02 | 150.19 | -0.11 | -0.07% | 148.01 | 151.31 | 50557 | 75555.31 | 0.83% |
| 2025-12-22 | 147.10 | 150.30 | 4.45 | 3.05% | 145.00 | 150.56 | 70796 | 105143.35 | 1.17% |
| 2025-12-19 | 145.13 | 145.85 | 1.65 | 1.14% | 145.13 | 148.50 | 65563 | 96462.98 | 1.08% |
| 2025-12-18 | 148.01 | 144.20 | -5.90 | -3.93% | 144.20 | 149.65 | 70743 | 102881.30 | 1.17% |
| 2025-12-17 | 149.28 | 150.10 | 0.91 | 0.61% | 146.70 | 151.40 | 75909 | 113147.02 | 1.25% |
| 2025-12-16 | 154.93 | 149.19 | -5.83 | -3.76% | 146.00 | 155.01 | 113013 | 168312.47 | 1.86% |
| 2025-12-15 | 150.50 | 155.02 | 2.92 | 1.92% | 150.50 | 158.55 | 91478 | 142398.08 | 1.51% |
| 2025-12-12 | 154.01 | 152.10 | -1.78 | -1.16% | 150.80 | 157.00 | 93961 | 143977.83 | 1.55% |
| 2025-12-11 | 159.49 | 153.88 | -3.22 | -2.05% | 153.88 | 161.99 | 72110 | 113344.66 | 1.19% |
| 2025-12-10 | 155.32 | 157.10 | 0.34 | 0.22% | 153.95 | 157.80 | 48186 | 75346.09 | 0.79% |
| 2025-12-09 | 154.01 | 156.76 | 1.73 | 1.12% | 152.50 | 159.66 | 73414 | 114959.42 | 1.21% |
| 2025-12-08 | 160.76 | 155.03 | -3.88 | -2.44% | 151.50 | 161.90 | 90335 | 140293.77 | 1.49% |
| 2025-12-05 | 149.43 | 158.91 | 8.91 | 5.94% | 148.15 | 159.70 | 99590 | 155508.48 | 1.64% |
| 2025-12-04 | 147.62 | 150.00 | 2.35 | 1.59% | 146.13 | 152.50 | 65385 | 98025.35 | 1.08% |
| 2025-12-03 | 145.00 | 147.65 | 2.63 | 1.81% | 144.11 | 150.14 | 63297 | 93834.07 | 1.04% |
| 2025-12-02 | 144.68 | 145.02 | -0.35 | -0.24% | 142.49 | 146.19 | 41976 | 60635.16 | 0.69% |
| 2025-12-01 | 143.50 | 145.37 | 1.87 | 1.30% | 141.59 | 146.45 | 63593 | 91635.41 | 1.05% |
| 2025-11-28 | 139.61 | 143.50 | 3.17 | 2.26% | 139.39 | 144.80 | 66452 | 94625.72 | 1.10% |
| 2025-11-27 | 141.03 | 140.33 | -0.67 | -0.48% | 139.82 | 147.26 | 90341 | 129082.91 | 1.49% |
| 2025-11-26 | 144.23 | 141.00 | -2.70 | -1.88% | 140.00 | 144.60 | 101398 | 144012.61 | 1.67% |
| 2025-11-25 | 137.25 | 143.70 | 7.20 | 5.27% | 137.00 | 145.69 | 103694 | 147989.06 | 1.71% |
| 2025-11-24 | 135.19 | 136.50 | 0.72 | 0.53% | 133.50 | 137.06 | 87169 | 118071.55 | 1.44% |
| 2025-11-21 | 138.00 | 135.78 | -5.72 | -4.04% | 135.41 | 139.79 | 99229 | 136294.09 | 1.64% |
| 2025-11-20 | 144.00 | 141.50 | -0.38 | -0.27% | 139.50 | 144.55 | 70414 | 100054.56 | 1.16% |
| 2025-11-19 | 142.96 | 141.88 | -0.96 | -0.67% | 141.39 | 144.84 | 67878 | 96615.98 | 1.12% |
| 2025-11-18 | 144.01 | 142.84 | -2.04 | -1.41% | 141.71 | 147.00 | 90195 | 129205.73 | 1.49% |
| 2025-11-17 | 149.00 | 144.88 | -4.24 | -2.84% | 143.30 | 149.80 | 124478 | 180926.73 | 2.05% |
| 2025-11-14 | 151.01 | 149.12 | -3.43 | -2.25% | 148.50 | 154.39 | 98875 | 149405.06 | 1.63% |
| 2025-11-13 | 140.50 | 152.55 | 8.64 | 6.00% | 140.50 | 153.88 | 155658 | 230509.44 | 2.57% |
| 2025-11-12 | 138.52 | 143.91 | 3.01 | 2.14% | 137.75 | 145.10 | 164747 | 234085.89 | 2.72% |
| 2025-11-11 | 148.00 | 140.90 | -6.10 | -4.15% | 139.90 | 150.54 | 197629 | 284599.44 | 3.26% |
| 2025-11-10 | 146.23 | 147.00 | 0.77 | 0.53% | 143.03 | 150.31 | 132619 | 194751.61 | 2.19% |
| 2025-11-07 | 146.07 | 146.23 | -1.47 | -1.00% | 145.67 | 152.75 | 171029 | 254709.84 | 2.82% |
| 2025-11-06 | 139.99 | 147.70 | 7.69 | 5.49% | 139.00 | 149.52 | 214601 | 313271.75 | 3.54% |
| 2025-11-05 | 138.00 | 140.01 | -2.88 | -2.02% | 131.28 | 150.00 | 247279 | 344648.34 | 4.08% |
| 2025-11-04 | 137.00 | 142.89 | 6.89 | 5.07% | 137.00 | 144.70 | 186653 | 262767.50 | 3.08% |
| 2025-11-03 | 133.97 | 136.00 | 4.65 | 3.54% | 133.89 | 138.98 | 152055 | 207599.94 | 2.51% |
| 2025-10-31 | 130.62 | 131.35 | 1.84 | 1.42% | 129.02 | 134.00 | 84872 | 111421.54 | 1.40% |
| 2025-10-30 | 133.00 | 129.51 | -4.25 | -3.18% | 129.22 | 139.00 | 140475 | 186722.42 | 2.32% |
| 2025-10-29 | 124.03 | 133.76 | 8.56 | 6.84% | 122.00 | 135.85 | 131424 | 172851.72 | 2.17% |
| 2025-10-28 | 122.18 | 125.20 | 2.05 | 1.66% | 121.73 | 127.19 | 81113 | 101164.24 | 1.34% |
| 2025-10-27 | 122.00 | 123.15 | 0.62 | 0.51% | 120.36 | 123.44 | 77311 | 94368.98 | 1.27% |
| 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% |
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。
