| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.22 | 100463 | 5218.02 | 1.08% |
| 2025-07-31 | 5.23 | 5.18 | -0.07 | -1.33% | 5.17 | 5.27 | 152883 | 7970.83 | 1.64% |
| 2025-07-30 | 5.28 | 5.25 | -0.06 | -1.13% | 5.22 | 5.30 | 140793 | 7419.93 | 1.51% |
| 2025-07-29 | 5.31 | 5.31 | 0.00 | 0.00% | 5.23 | 5.33 | 147258 | 7763.06 | 1.58% |
| 2025-07-28 | 5.35 | 5.31 | -0.04 | -0.75% | 5.30 | 5.37 | 154028 | 8204.01 | 1.66% |
| 2025-07-25 | 5.45 | 5.35 | -0.10 | -1.83% | 5.33 | 5.47 | 257391 | 13812.60 | 2.77% |
| 2025-07-24 | 5.43 | 5.45 | 0.01 | 0.18% | 5.41 | 5.47 | 276890 | 15077.47 | 2.98% |
| 2025-07-23 | 5.69 | 5.44 | -0.14 | -2.51% | 5.42 | 5.75 | 584307 | 32386.39 | 6.28% |
| 2025-07-22 | 5.39 | 5.58 | 0.22 | 4.10% | 5.31 | 5.62 | 604012 | 33116.28 | 6.50% |
| 2025-07-21 | 5.41 | 5.36 | 0.14 | 2.68% | 5.27 | 5.43 | 322452 | 17250.69 | 3.47% |
| 2025-07-18 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.26 | 101976 | 5316.82 | 1.10% |
| 2025-07-17 | 5.23 | 5.24 | 0.01 | 0.19% | 5.19 | 5.24 | 115338 | 6017.37 | 1.24% |
| 2025-07-16 | 5.21 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 130240 | 6805.31 | 1.40% |
| 2025-07-15 | 5.28 | 5.22 | -0.05 | -0.95% | 5.13 | 5.29 | 196244 | 10186.26 | 2.11% |
| 2025-07-14 | 5.19 | 5.27 | 0.07 | 1.35% | 5.19 | 5.29 | 187819 | 9889.40 | 2.02% |
| 2025-07-11 | 5.21 | 5.20 | -0.01 | -0.19% | 5.15 | 5.23 | 154092 | 7996.21 | 1.66% |
| 2025-07-10 | 5.18 | 5.23 | 0.03 | 0.58% | 5.17 | 5.24 | 143309 | 7466.43 | 1.54% |
| 2025-07-09 | 5.22 | 5.20 | -0.01 | -0.19% | 5.18 | 5.28 | 183705 | 9605.03 | 1.98% |
| 2025-07-08 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.22 | 170712 | 8858.69 | 1.84% |
| 2025-07-07 | 5.05 | 5.18 | 0.11 | 2.17% | 5.05 | 5.19 | 229890 | 11797.90 | 2.47% |
| 2025-07-04 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.11 | 156214 | 7926.24 | 1.68% |
| 2025-07-03 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.13 | 129898 | 6611.40 | 1.40% |
| 2025-07-02 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.15 | 180441 | 9230.44 | 1.94% |
| 2025-07-01 | 5.09 | 5.09 | 0.00 | 0.00% | 5.04 | 5.10 | 137829 | 6991.48 | 1.48% |
| 2025-06-30 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 127864 | 6505.81 | 1.38% |
| 2025-06-27 | 5.04 | 5.09 | 0.06 | 1.19% | 5.04 | 5.15 | 182093 | 9262.91 | 1.96% |
| 2025-06-26 | 5.07 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 139514 | 7055.40 | 1.50% |
| 2025-06-25 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.08 | 149727 | 7548.73 | 1.61% |
| 2025-06-24 | 4.88 | 5.03 | 0.14 | 2.86% | 4.87 | 5.03 | 135142 | 6737.14 | 1.45% |
| 2025-06-23 | 4.77 | 4.89 | 0.06 | 1.24% | 4.77 | 4.89 | 105304 | 5111.12 | 1.13% |
| 2025-06-20 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.93 | 127453 | 6206.90 | 1.37% |
| 2025-06-19 | 5.00 | 4.88 | -0.14 | -2.79% | 4.86 | 5.04 | 172831 | 8533.53 | 1.86% |
| 2025-06-18 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.06 | 109346 | 5489.03 | 1.18% |
| 2025-06-17 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.09 | 108236 | 5477.48 | 1.16% |
| 2025-06-16 | 5.05 | 5.08 | 0.02 | 0.40% | 5.01 | 5.10 | 100707 | 5117.13 | 1.08% |
| 2025-06-13 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.15 | 186888 | 9498.31 | 2.01% |
| 2025-06-12 | 5.24 | 5.16 | -0.08 | -1.53% | 5.13 | 5.24 | 168510 | 8711.06 | 1.81% |
| 2025-06-11 | 5.20 | 5.24 | 0.03 | 0.58% | 5.17 | 5.27 | 176929 | 9235.60 | 1.90% |
| 2025-06-10 | 5.27 | 5.21 | -0.06 | -1.14% | 5.14 | 5.29 | 188955 | 9858.55 | 2.03% |
| 2025-06-09 | 5.20 | 5.27 | 0.07 | 1.35% | 5.20 | 5.27 | 167576 | 8801.36 | 1.80% |
| 2025-06-06 | 5.22 | 5.20 | -0.04 | -0.76% | 5.15 | 5.24 | 133550 | 6935.72 | 1.44% |
| 2025-06-05 | 5.19 | 5.24 | 0.05 | 0.96% | 5.19 | 5.34 | 192676 | 10104.43 | 2.07% |
| 2025-06-04 | 5.13 | 5.19 | 0.06 | 1.17% | 5.13 | 5.22 | 169063 | 8777.92 | 1.82% |
| 2025-06-03 | 5.18 | 5.13 | -0.09 | -1.72% | 5.08 | 5.20 | 256450 | 13144.39 | 2.76% |
| 2025-05-30 | 5.47 | 5.22 | -0.21 | -3.87% | 5.21 | 5.47 | 316372 | 16689.12 | 3.40% |
| 2025-05-29 | 5.38 | 5.43 | 0.09 | 1.69% | 5.32 | 5.47 | 336826 | 18283.48 | 3.62% |
| 2025-05-28 | 5.33 | 5.34 | 0.04 | 0.75% | 5.28 | 5.39 | 236621 | 12621.22 | 2.54% |
| 2025-05-27 | 5.30 | 5.30 | 0.03 | 0.57% | 5.25 | 5.35 | 187791 | 9950.36 | 2.02% |
| 2025-05-26 | 5.15 | 5.27 | 0.16 | 3.13% | 5.13 | 5.38 | 240765 | 12681.16 | 2.59% |
| 2025-05-23 | 5.31 | 5.11 | -0.16 | -3.04% | 5.11 | 5.32 | 225629 | 11778.68 | 2.43% |
| 2025-05-22 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.45 | 214993 | 11494.74 | 2.31% |
| 2025-05-21 | 5.44 | 5.35 | -0.10 | -1.83% | 5.34 | 5.44 | 194701 | 10464.06 | 2.09% |
| 2025-05-20 | 5.39 | 5.45 | 0.08 | 1.49% | 5.39 | 5.51 | 339760 | 18524.62 | 3.65% |
| 2025-05-19 | 5.26 | 5.37 | 0.13 | 2.48% | 5.19 | 5.42 | 286296 | 15259.67 | 3.08% |
| 2025-05-16 | 5.18 | 5.24 | 0.06 | 1.16% | 5.18 | 5.29 | 148313 | 7787.69 | 1.60% |
| 2025-05-15 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.27 | 134053 | 6979.13 | 1.44% |
| 2025-05-14 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.28 | 144345 | 7560.08 | 1.55% |
| 2025-05-13 | 5.34 | 5.25 | -0.06 | -1.13% | 5.24 | 5.37 | 185890 | 9828.98 | 2.00% |
| 2025-05-12 | 5.34 | 5.31 | 0.03 | 0.57% | 5.27 | 5.36 | 138698 | 7358.15 | 1.49% |
| 2025-05-09 | 5.40 | 5.28 | -0.09 | -1.68% | 5.24 | 5.40 | 189882 | 10045.80 | 2.04% |
| 2025-05-08 | 5.25 | 5.37 | 0.10 | 1.90% | 5.24 | 5.40 | 245847 | 13176.70 | 2.64% |
| 2025-05-07 | 5.32 | 5.27 | 0.02 | 0.38% | 5.22 | 5.36 | 267609 | 14155.51 | 2.88% |
| 2025-05-06 | 5.12 | 5.25 | 0.17 | 3.35% | 5.12 | 5.25 | 212512 | 11064.95 | 2.29% |
| 2025-04-30 | 5.03 | 5.08 | 0.08 | 1.60% | 5.00 | 5.11 | 191356 | 9717.95 | 2.06% |
| 2025-04-29 | 4.97 | 5.00 | 0.00 | 0.00% | 4.97 | 5.06 | 156694 | 7853.88 | 1.69% |
| 2025-04-28 | 5.07 | 5.00 | -0.05 | -0.99% | 5.00 | 5.18 | 230482 | 11664.76 | 2.48% |
| 2025-04-25 | 5.05 | 5.05 | 0.05 | 1.00% | 5.01 | 5.22 | 284800 | 14531.41 | 3.07% |
| 2025-04-24 | 5.10 | 5.00 | -0.09 | -1.77% | 4.95 | 5.11 | 159602 | 7999.17 | 1.72% |
| 2025-04-23 | 5.03 | 5.09 | 0.12 | 2.41% | 4.99 | 5.12 | 209278 | 10607.40 | 2.25% |
| 2025-04-22 | 5.01 | 4.97 | -0.06 | -1.19% | 4.95 | 5.05 | 147217 | 7327.65 | 1.58% |
| 2025-04-21 | 4.95 | 5.03 | 0.08 | 1.62% | 4.89 | 5.03 | 177807 | 8857.64 | 1.91% |
| 2025-04-18 | 4.97 | 4.95 | -0.04 | -0.80% | 4.91 | 5.02 | 144632 | 7177.56 | 1.56% |
| 2025-04-17 | 4.95 | 4.99 | 0.00 | 0.00% | 4.95 | 5.07 | 136506 | 6860.59 | 1.47% |
| 2025-04-16 | 5.10 | 4.99 | -0.13 | -2.54% | 4.91 | 5.11 | 206063 | 10303.72 | 2.22% |
| 2025-04-15 | 5.15 | 5.12 | -0.02 | -0.39% | 5.03 | 5.16 | 208843 | 10639.19 | 2.25% |
| 2025-04-14 | 5.08 | 5.14 | 0.15 | 3.01% | 5.08 | 5.20 | 260431 | 13383.62 | 2.80% |
| 2025-04-11 | 4.85 | 4.99 | 0.10 | 2.04% | 4.81 | 5.03 | 259911 | 12916.25 | 2.80% |
| 2025-04-10 | 4.95 | 4.89 | 0.07 | 1.45% | 4.88 | 5.03 | 331392 | 16444.13 | 3.57% |
| 2025-04-09 | 4.52 | 4.82 | 0.17 | 3.66% | 4.24 | 4.88 | 442004 | 20396.57 | 4.76% |
| 2025-04-08 | 4.82 | 4.65 | -0.35 | -7.00% | 4.50 | 4.95 | 508809 | 23836.95 | 5.48% |
森源电气(002358)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。
