| 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 | 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% |
| 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% |
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。
