| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.45 | 7.75 | 0.21 | 2.79% | 7.34 | 7.82 | 1948785 | 148801.52 | 20.96% |
| 2026-02-02 | 7.00 | 7.54 | 0.69 | 10.07% | 7.00 | 7.54 | 950810 | 69955.73 | 10.23% |
| 2026-01-30 | 6.76 | 6.85 | 0.06 | 0.88% | 6.55 | 6.89 | 706017 | 47438.45 | 7.59% |
| 2026-01-29 | 7.11 | 6.79 | -0.42 | -5.83% | 6.77 | 7.13 | 1079463 | 74204.86 | 11.61% |
| 2026-01-28 | 7.24 | 7.21 | 0.00 | 0.00% | 7.15 | 7.56 | 1106453 | 80667.78 | 11.90% |
| 2026-01-27 | 7.36 | 7.21 | -0.21 | -2.83% | 7.03 | 7.49 | 1148989 | 82724.84 | 12.36% |
| 2026-01-26 | 7.61 | 7.42 | -0.05 | -0.67% | 7.38 | 7.88 | 1638540 | 124874.64 | 17.62% |
| 2026-01-23 | 7.11 | 7.47 | 0.22 | 3.03% | 7.11 | 7.88 | 1957758 | 146653.61 | 21.06% |
| 2026-01-22 | 7.47 | 7.25 | -0.31 | -4.10% | 7.00 | 7.72 | 2147896 | 156398.77 | 23.10% |
| 2026-01-21 | 7.81 | 7.56 | -0.25 | -3.20% | 7.41 | 8.38 | 3150308 | 244540.27 | 33.88% |
| 2026-01-20 | 7.81 | 7.81 | 0.71 | 10.00% | 7.81 | 7.81 | 206071 | 16094.12 | 2.22% |
| 2026-01-19 | 7.10 | 7.10 | 0.65 | 10.08% | 7.10 | 7.10 | 160346 | 11384.56 | 1.72% |
| 2026-01-16 | 6.20 | 6.45 | 0.59 | 10.07% | 6.19 | 6.45 | 392318 | 25166.01 | 4.22% |
| 2026-01-15 | 5.81 | 5.86 | 0.01 | 0.17% | 5.77 | 5.90 | 394310 | 22982.91 | 4.24% |
| 2026-01-14 | 5.93 | 5.85 | -0.04 | -0.68% | 5.75 | 5.96 | 596755 | 35089.33 | 6.42% |
| 2026-01-13 | 5.85 | 5.89 | 0.05 | 0.86% | 5.74 | 6.05 | 747941 | 43916.64 | 8.04% |
| 2026-01-12 | 5.78 | 5.84 | 0.05 | 0.86% | 5.75 | 5.86 | 404900 | 23530.25 | 4.35% |
| 2026-01-09 | 5.80 | 5.79 | -0.01 | -0.17% | 5.72 | 5.86 | 367423 | 21250.64 | 3.95% |
| 2026-01-08 | 5.71 | 5.80 | 0.08 | 1.40% | 5.66 | 5.85 | 458268 | 26494.60 | 4.93% |
| 2026-01-07 | 5.58 | 5.72 | 0.14 | 2.51% | 5.52 | 5.84 | 485916 | 27742.67 | 5.23% |
| 2026-01-06 | 5.46 | 5.58 | 0.12 | 2.20% | 5.42 | 5.59 | 280973 | 15562.64 | 3.02% |
| 2026-01-05 | 5.43 | 5.46 | 0.04 | 0.74% | 5.43 | 5.55 | 283191 | 15509.05 | 3.05% |
| 2025-12-31 | 5.59 | 5.42 | -0.14 | -2.52% | 5.35 | 5.62 | 400218 | 21740.69 | 4.30% |
| 2025-12-30 | 5.59 | 5.56 | -0.06 | -1.07% | 5.55 | 5.78 | 316370 | 17844.45 | 3.40% |
| 2025-12-29 | 5.62 | 5.62 | -0.01 | -0.18% | 5.55 | 5.70 | 235445 | 13257.65 | 2.53% |
| 2025-12-26 | 5.69 | 5.63 | -0.06 | -1.05% | 5.57 | 5.69 | 296525 | 16692.07 | 3.19% |
| 2025-12-25 | 5.71 | 5.69 | -0.03 | -0.52% | 5.66 | 5.73 | 275883 | 15729.84 | 2.97% |
| 2025-12-24 | 5.65 | 5.72 | 0.07 | 1.24% | 5.57 | 5.74 | 362959 | 20673.34 | 3.90% |
| 2025-12-23 | 5.64 | 5.65 | 0.01 | 0.18% | 5.59 | 5.71 | 278337 | 15721.78 | 2.99% |
| 2025-12-22 | 5.71 | 5.64 | -0.05 | -0.88% | 5.60 | 5.75 | 297086 | 16793.73 | 3.20% |
| 2025-12-19 | 5.51 | 5.69 | 0.20 | 3.64% | 5.51 | 5.79 | 409544 | 23203.36 | 4.40% |
| 2025-12-18 | 5.46 | 5.49 | -0.02 | -0.36% | 5.40 | 5.57 | 235900 | 12986.86 | 2.54% |
| 2025-12-17 | 5.60 | 5.51 | -0.10 | -1.78% | 5.35 | 5.65 | 375144 | 20537.58 | 4.03% |
| 2025-12-16 | 5.67 | 5.61 | -0.08 | -1.41% | 5.49 | 5.70 | 362899 | 20265.14 | 3.90% |
| 2025-12-15 | 5.71 | 5.69 | 0.08 | 1.43% | 5.61 | 5.80 | 414039 | 23654.25 | 4.45% |
| 2025-12-12 | 5.47 | 5.61 | 0.08 | 1.45% | 5.47 | 5.75 | 521711 | 29379.12 | 5.61% |
| 2025-12-11 | 5.45 | 5.53 | 0.10 | 1.84% | 5.44 | 5.77 | 468229 | 26170.42 | 5.04% |
| 2025-12-10 | 5.51 | 5.43 | -0.09 | -1.63% | 5.38 | 5.53 | 210841 | 11457.70 | 2.27% |
| 2025-12-09 | 5.54 | 5.52 | -0.04 | -0.72% | 5.50 | 5.63 | 224082 | 12452.77 | 2.41% |
| 2025-12-08 | 5.65 | 5.56 | -0.05 | -0.89% | 5.54 | 5.68 | 266771 | 14951.15 | 2.87% |
| 2025-12-05 | 5.50 | 5.61 | 0.10 | 1.81% | 5.44 | 5.62 | 289368 | 16092.93 | 3.11% |
| 2025-12-04 | 5.50 | 5.51 | -0.02 | -0.36% | 5.46 | 5.58 | 327417 | 18044.99 | 3.52% |
| 2025-12-03 | 5.47 | 5.53 | 0.06 | 1.10% | 5.43 | 5.70 | 593834 | 32984.54 | 6.39% |
| 2025-12-02 | 5.47 | 5.47 | -0.05 | -0.91% | 5.31 | 5.48 | 364584 | 19663.87 | 3.92% |
| 2025-12-01 | 5.41 | 5.52 | 0.14 | 2.60% | 5.34 | 5.57 | 347566 | 18944.48 | 3.74% |
| 2025-11-28 | 5.25 | 5.38 | 0.13 | 2.48% | 5.22 | 5.40 | 204759 | 10940.93 | 2.20% |
| 2025-11-27 | 5.25 | 5.25 | 0.00 | 0.00% | 5.23 | 5.32 | 184883 | 9763.15 | 1.99% |
| 2025-11-26 | 5.33 | 5.25 | -0.08 | -1.50% | 5.24 | 5.34 | 178079 | 9402.66 | 1.92% |
| 2025-11-25 | 5.23 | 5.33 | 0.13 | 2.50% | 5.21 | 5.38 | 272840 | 14511.30 | 2.93% |
| 2025-11-24 | 5.33 | 5.20 | -0.03 | -0.57% | 5.15 | 5.34 | 331919 | 17291.44 | 3.57% |
| 2025-11-21 | 5.48 | 5.23 | -0.30 | -5.42% | 5.22 | 5.55 | 335532 | 17847.27 | 3.61% |
| 2025-11-20 | 5.64 | 5.53 | -0.09 | -1.60% | 5.50 | 5.66 | 264408 | 14698.20 | 2.84% |
| 2025-11-19 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.75 | 226740 | 12766.15 | 2.44% |
| 2025-11-18 | 5.86 | 5.70 | -0.16 | -2.73% | 5.67 | 5.91 | 287980 | 16494.77 | 3.10% |
| 2025-11-17 | 5.85 | 5.86 | -0.03 | -0.51% | 5.79 | 5.92 | 265738 | 15498.28 | 2.86% |
| 2025-11-14 | 5.80 | 5.89 | 0.03 | 0.51% | 5.78 | 6.10 | 455619 | 27041.57 | 4.90% |
| 2025-11-13 | 5.82 | 5.86 | 0.04 | 0.69% | 5.74 | 5.88 | 248842 | 14526.98 | 2.68% |
| 2025-11-12 | 5.91 | 5.82 | -0.11 | -1.85% | 5.78 | 5.93 | 328060 | 19158.03 | 3.53% |
| 2025-11-11 | 5.89 | 5.93 | 0.10 | 1.72% | 5.88 | 6.07 | 471680 | 28209.85 | 5.07% |
| 2025-11-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.74 | 5.90 | 468931 | 27226.18 | 5.04% |
| 2025-11-07 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 6.01 | 474375 | 28036.82 | 5.10% |
| 2025-11-06 | 5.97 | 5.89 | -0.05 | -0.84% | 5.85 | 6.02 | 622674 | 36905.03 | 6.70% |
| 2025-11-05 | 5.57 | 5.94 | 0.31 | 5.51% | 5.55 | 6.02 | 837675 | 48994.78 | 9.01% |
| 2025-11-04 | 5.59 | 5.63 | 0.01 | 0.18% | 5.57 | 5.78 | 577026 | 32774.47 | 6.21% |
| 2025-11-03 | 5.42 | 5.62 | 0.23 | 4.27% | 5.42 | 5.64 | 570911 | 31814.29 | 6.14% |
| 2025-10-31 | 5.36 | 5.39 | 0.06 | 1.13% | 5.31 | 5.47 | 349460 | 18809.97 | 3.76% |
| 2025-10-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.33 | 5.42 | 342608 | 18403.52 | 3.68% |
| 2025-10-29 | 5.38 | 5.37 | -0.01 | -0.19% | 5.30 | 5.40 | 384941 | 20637.49 | 4.14% |
| 2025-10-28 | 5.16 | 5.38 | 0.31 | 6.11% | 5.15 | 5.47 | 859354 | 45821.46 | 9.24% |
| 2025-10-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 142074 | 7183.99 | 1.53% |
| 2025-10-24 | 5.10 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 143958 | 7297.31 | 1.55% |
| 2025-10-23 | 5.06 | 5.11 | 0.04 | 0.79% | 5.02 | 5.11 | 126694 | 6423.82 | 1.36% |
| 2025-10-22 | 5.08 | 5.07 | -0.01 | -0.20% | 5.01 | 5.11 | 137421 | 6962.73 | 1.48% |
| 2025-10-21 | 5.03 | 5.08 | 0.05 | 0.99% | 4.99 | 5.10 | 203395 | 10309.03 | 2.19% |
| 2025-10-20 | 5.03 | 5.03 | 0.05 | 1.00% | 4.98 | 5.12 | 198041 | 9988.06 | 2.13% |
| 2025-10-17 | 5.19 | 4.98 | -0.26 | -4.96% | 4.95 | 5.22 | 354231 | 17935.52 | 3.81% |
| 2025-10-16 | 5.31 | 5.24 | 0.08 | 1.55% | 5.22 | 5.45 | 515004 | 27266.44 | 5.54% |
| 2025-10-15 | 5.00 | 5.16 | 0.17 | 3.41% | 5.00 | 5.16 | 235513 | 12004.64 | 2.53% |
| 2025-10-14 | 5.07 | 4.99 | -0.04 | -0.80% | 4.97 | 5.10 | 168077 | 8461.82 | 1.81% |
| 2025-10-13 | 4.90 | 5.03 | -0.02 | -0.40% | 4.81 | 5.03 | 180898 | 8960.71 | 1.95% |
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。
