| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.82 | 4.65 | -0.35 | -7.00% | 4.50 | 4.95 | 508809 | 23836.95 | 5.48% |
| 2025-04-07 | 5.11 | 5.00 | -0.56 | -10.07% | 5.00 | 5.20 | 245401 | 12351.55 | 2.64% |
| 2025-04-03 | 5.58 | 5.56 | -0.08 | -1.42% | 5.46 | 5.65 | 257069 | 14280.50 | 2.77% |
| 2025-04-02 | 5.62 | 5.64 | -0.01 | -0.18% | 5.61 | 5.72 | 185531 | 10498.54 | 2.00% |
| 2025-04-01 | 5.71 | 5.65 | 0.00 | 0.00% | 5.61 | 5.73 | 232319 | 13167.98 | 2.50% |
| 2025-03-31 | 5.66 | 5.65 | -0.01 | -0.18% | 5.45 | 5.69 | 389879 | 21650.48 | 4.20% |
| 2025-03-28 | 5.75 | 5.66 | -0.12 | -2.08% | 5.66 | 5.79 | 276014 | 15759.65 | 2.97% |
| 2025-03-27 | 5.92 | 5.78 | -0.22 | -3.67% | 5.68 | 5.92 | 497244 | 28724.89 | 5.35% |
| 2025-03-26 | 5.88 | 6.00 | 0.16 | 2.74% | 5.82 | 6.08 | 448641 | 26805.45 | 4.83% |
| 2025-03-25 | 5.97 | 5.84 | -0.09 | -1.52% | 5.81 | 6.08 | 483397 | 28734.33 | 5.20% |
| 2025-03-24 | 6.26 | 5.93 | -0.32 | -5.12% | 5.78 | 6.33 | 749872 | 44771.80 | 8.07% |
| 2025-03-21 | 6.80 | 6.25 | -0.66 | -9.55% | 6.23 | 6.84 | 1123823 | 72960.98 | 12.09% |
| 2025-03-20 | 6.71 | 6.91 | 0.15 | 2.22% | 6.70 | 7.28 | 891454 | 62209.99 | 9.59% |
| 2025-03-19 | 7.00 | 6.76 | -0.19 | -2.73% | 6.71 | 7.06 | 941771 | 64110.39 | 10.14% |
| 2025-03-18 | 6.52 | 6.95 | 0.49 | 7.59% | 6.51 | 7.11 | 1414205 | 97358.55 | 15.22% |
| 2025-03-17 | 6.40 | 6.46 | 0.03 | 0.47% | 6.38 | 6.60 | 706890 | 45729.60 | 7.61% |
| 2025-03-14 | 6.64 | 6.43 | -0.16 | -2.43% | 6.32 | 6.70 | 924261 | 59370.02 | 9.95% |
| 2025-03-13 | 6.50 | 6.59 | 0.13 | 2.01% | 6.45 | 6.80 | 1764036 | 116651.15 | 18.98% |
| 2025-03-12 | 5.92 | 6.46 | 0.59 | 10.05% | 5.85 | 6.46 | 673578 | 41841.82 | 7.25% |
| 2025-03-11 | 5.89 | 5.87 | -0.19 | -3.14% | 5.76 | 6.03 | 715753 | 41976.27 | 7.70% |
| 2025-03-10 | 6.16 | 6.06 | -0.12 | -1.94% | 5.98 | 6.37 | 708874 | 43165.86 | 7.63% |
| 2025-03-07 | 6.50 | 6.18 | -0.28 | -4.33% | 6.11 | 6.58 | 1407491 | 89014.00 | 15.15% |
| 2025-03-06 | 5.91 | 6.46 | 0.59 | 10.05% | 5.89 | 6.46 | 619386 | 39441.34 | 6.67% |
| 2025-03-05 | 5.97 | 5.87 | 0.02 | 0.34% | 5.73 | 6.00 | 696025 | 40803.22 | 7.49% |
| 2025-03-04 | 5.78 | 5.85 | -0.09 | -1.52% | 5.72 | 6.00 | 775101 | 45141.66 | 8.34% |
| 2025-03-03 | 5.75 | 5.94 | 0.08 | 1.37% | 5.68 | 6.29 | 1396024 | 83056.28 | 15.02% |
| 2025-02-28 | 5.58 | 5.86 | 0.28 | 5.02% | 5.55 | 6.14 | 920949 | 54807.12 | 9.91% |
| 2025-02-27 | 5.57 | 5.58 | 0.04 | 0.72% | 5.45 | 5.61 | 427981 | 23625.51 | 4.61% |
| 2025-02-26 | 5.41 | 5.54 | 0.12 | 2.21% | 5.38 | 5.56 | 481860 | 26481.89 | 5.19% |
| 2025-02-25 | 5.31 | 5.42 | 0.01 | 0.18% | 5.26 | 5.53 | 412406 | 22280.81 | 4.44% |
| 2025-02-24 | 5.37 | 5.41 | 0.08 | 1.50% | 5.31 | 5.49 | 522688 | 28228.41 | 5.63% |
| 2025-02-21 | 5.16 | 5.33 | 0.17 | 3.29% | 5.12 | 5.42 | 608462 | 32185.77 | 6.55% |
| 2025-02-20 | 5.11 | 5.16 | 0.06 | 1.18% | 5.07 | 5.17 | 310472 | 15923.30 | 3.34% |
| 2025-02-19 | 5.02 | 5.10 | 0.05 | 0.99% | 5.02 | 5.13 | 314168 | 15979.07 | 3.38% |
| 2025-02-18 | 5.24 | 5.05 | -0.14 | -2.70% | 5.03 | 5.29 | 406250 | 20841.85 | 4.37% |
| 2025-02-17 | 5.03 | 5.19 | 0.22 | 4.43% | 5.00 | 5.20 | 538911 | 27657.19 | 5.80% |
| 2025-02-14 | 5.06 | 4.97 | -0.13 | -2.55% | 4.97 | 5.09 | 370096 | 18555.88 | 3.98% |
| 2025-02-13 | 5.16 | 5.10 | -0.05 | -0.97% | 5.07 | 5.20 | 383335 | 19660.00 | 4.13% |
| 2025-02-12 | 4.99 | 5.15 | 0.16 | 3.21% | 4.98 | 5.17 | 513252 | 26207.41 | 5.52% |
| 2025-02-11 | 5.00 | 4.99 | -0.01 | -0.20% | 4.92 | 5.01 | 347623 | 17249.23 | 3.74% |
| 2025-02-10 | 4.97 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 466860 | 23293.61 | 5.02% |
| 2025-02-07 | 4.81 | 4.98 | 0.17 | 3.53% | 4.79 | 5.08 | 746857 | 37059.70 | 8.04% |
| 2025-02-06 | 4.70 | 4.81 | 0.06 | 1.26% | 4.68 | 4.84 | 546955 | 26023.68 | 5.89% |
| 2025-02-05 | 4.75 | 4.75 | 0.01 | 0.21% | 4.67 | 4.84 | 498420 | 23648.37 | 5.36% |
| 2025-01-27 | 5.16 | 4.74 | -0.45 | -8.67% | 4.73 | 5.24 | 1022075 | 50231.71 | 11.00% |
| 2025-01-24 | 5.05 | 5.19 | -0.19 | -3.53% | 4.95 | 5.49 | 1560723 | 80720.68 | 16.80% |
| 2025-01-23 | 6.41 | 5.38 | -0.45 | -7.72% | 5.36 | 6.41 | 2311469 | 137781.12 | 24.88% |
| 2025-01-22 | 5.83 | 5.83 | 0.53 | 10.00% | 5.83 | 5.83 | 371650 | 21667.19 | 4.00% |
| 2025-01-21 | 4.86 | 5.30 | 0.48 | 9.96% | 4.84 | 5.30 | 552914 | 28868.85 | 5.95% |
| 2025-01-20 | 4.76 | 4.82 | 0.08 | 1.69% | 4.72 | 4.90 | 230206 | 11116.45 | 2.48% |
| 2025-01-17 | 4.73 | 4.74 | 0.01 | 0.21% | 4.67 | 4.79 | 171908 | 8148.52 | 1.85% |
| 2025-01-16 | 4.74 | 4.73 | 0.03 | 0.64% | 4.68 | 4.81 | 164644 | 7813.54 | 1.77% |
| 2025-01-15 | 4.80 | 4.70 | -0.07 | -1.47% | 4.66 | 4.80 | 187321 | 8823.64 | 2.02% |
| 2025-01-14 | 4.51 | 4.77 | 0.31 | 6.95% | 4.49 | 4.78 | 278400 | 13027.23 | 3.00% |
| 2025-01-13 | 4.37 | 4.46 | 0.02 | 0.45% | 4.30 | 4.51 | 163312 | 7225.67 | 1.76% |
| 2025-01-10 | 4.63 | 4.44 | -0.25 | -5.33% | 4.44 | 4.71 | 221846 | 10153.92 | 2.39% |
| 2025-01-09 | 4.59 | 4.69 | 0.11 | 2.40% | 4.53 | 4.85 | 315601 | 14862.00 | 3.40% |
| 2025-01-08 | 4.64 | 4.58 | -0.08 | -1.72% | 4.40 | 4.65 | 257033 | 11648.77 | 2.77% |
| 2025-01-07 | 4.38 | 4.66 | 0.25 | 5.67% | 4.36 | 4.72 | 300289 | 13577.96 | 3.23% |
| 2025-01-06 | 4.25 | 4.41 | 0.15 | 3.52% | 4.11 | 4.51 | 267787 | 11579.42 | 2.88% |
| 2025-01-03 | 4.50 | 4.26 | -0.24 | -5.33% | 4.24 | 4.57 | 229442 | 10060.36 | 2.47% |
| 2025-01-02 | 4.59 | 4.50 | -0.10 | -2.17% | 4.45 | 4.68 | 211679 | 9659.36 | 2.28% |
| 2024-12-31 | 4.82 | 4.60 | -0.21 | -4.37% | 4.58 | 4.88 | 230129 | 10801.77 | 2.48% |
| 2024-12-30 | 4.86 | 4.81 | -0.10 | -2.04% | 4.79 | 4.93 | 211003 | 10214.15 | 2.27% |
| 2024-12-27 | 4.77 | 4.91 | 0.11 | 2.29% | 4.77 | 4.97 | 254287 | 12479.51 | 2.74% |
| 2024-12-26 | 4.68 | 4.80 | 0.14 | 3.00% | 4.65 | 5.02 | 348256 | 16904.66 | 3.75% |
| 2024-12-25 | 4.75 | 4.66 | -0.12 | -2.51% | 4.50 | 4.78 | 269183 | 12384.08 | 2.90% |
| 2024-12-24 | 4.72 | 4.78 | 0.08 | 1.70% | 4.67 | 4.84 | 187655 | 8943.18 | 2.02% |
| 2024-12-23 | 5.06 | 4.70 | -0.35 | -6.93% | 4.70 | 5.09 | 344209 | 16644.75 | 3.70% |
| 2024-12-20 | 5.02 | 5.05 | 0.03 | 0.60% | 4.93 | 5.08 | 339966 | 17010.87 | 3.66% |
| 2024-12-19 | 4.72 | 5.02 | 0.24 | 5.02% | 4.68 | 5.09 | 375170 | 18437.52 | 4.04% |
| 2024-12-18 | 4.75 | 4.78 | 0.05 | 1.06% | 4.67 | 4.96 | 227906 | 10975.08 | 2.45% |
| 2024-12-17 | 4.96 | 4.73 | -0.25 | -5.02% | 4.71 | 4.98 | 276197 | 13282.22 | 2.97% |
| 2024-12-16 | 4.95 | 4.98 | 0.03 | 0.61% | 4.90 | 5.06 | 216251 | 10767.65 | 2.33% |
| 2024-12-13 | 4.98 | 4.95 | -0.04 | -0.80% | 4.92 | 5.13 | 313280 | 15715.75 | 3.37% |
| 2024-12-12 | 4.97 | 4.99 | 0.01 | 0.20% | 4.89 | 5.00 | 262185 | 12989.38 | 2.82% |
| 2024-12-11 | 4.96 | 4.98 | -0.01 | -0.20% | 4.95 | 5.02 | 245444 | 12239.64 | 2.64% |
| 2024-12-10 | 5.15 | 4.99 | -0.08 | -1.58% | 4.98 | 5.24 | 402333 | 20371.74 | 4.33% |
| 2024-12-09 | 5.02 | 5.07 | 0.02 | 0.40% | 5.01 | 5.15 | 304071 | 15437.69 | 3.27% |
| 2024-12-06 | 5.13 | 5.05 | -0.05 | -0.98% | 4.95 | 5.14 | 406634 | 20421.65 | 4.38% |
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。
