| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.29 | 2.25 | -0.06 | -2.60% | 2.23 | 2.33 | 1278942 | 29125.08 | 3.60% |
| 2025-05-22 | 2.29 | 2.31 | 0.00 | 0.00% | 2.26 | 2.41 | 1875979 | 43820.86 | 5.28% |
| 2025-05-21 | 2.40 | 2.31 | -0.08 | -3.35% | 2.30 | 2.44 | 3282357 | 77511.29 | 9.25% |
| 2025-05-20 | 2.22 | 2.39 | 0.22 | 10.14% | 2.21 | 2.39 | 2363702 | 54904.72 | 6.66% |
| 2025-05-19 | 2.10 | 2.17 | 0.08 | 3.83% | 2.06 | 2.19 | 1571227 | 33601.69 | 4.43% |
| 2025-05-16 | 2.08 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 719089 | 15053.89 | 2.03% |
| 2025-05-15 | 2.12 | 2.07 | -0.06 | -2.82% | 2.07 | 2.13 | 733306 | 15310.62 | 2.07% |
| 2025-05-14 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.14 | 816873 | 17358.53 | 2.30% |
| 2025-05-13 | 2.14 | 2.10 | -0.02 | -0.94% | 2.10 | 2.20 | 1211194 | 26042.90 | 3.41% |
| 2025-05-12 | 2.08 | 2.12 | 0.04 | 1.92% | 2.08 | 2.13 | 822751 | 17286.89 | 2.32% |
| 2025-05-09 | 2.15 | 2.08 | -0.07 | -3.26% | 2.07 | 2.17 | 862690 | 18023.62 | 2.43% |
| 2025-05-08 | 2.09 | 2.15 | 0.05 | 2.38% | 2.07 | 2.20 | 1293510 | 27911.07 | 3.64% |
| 2025-05-07 | 2.11 | 2.10 | 0.02 | 0.96% | 2.07 | 2.14 | 1025013 | 21534.16 | 2.89% |
| 2025-05-06 | 2.05 | 2.08 | 0.04 | 1.96% | 2.05 | 2.09 | 879199 | 18201.54 | 2.48% |
| 2025-04-30 | 2.00 | 2.04 | 0.04 | 2.00% | 2.00 | 2.08 | 992418 | 20402.23 | 2.80% |
| 2025-04-29 | 1.99 | 2.00 | 0.04 | 2.04% | 1.99 | 2.04 | 766125 | 15436.67 | 2.16% |
| 2025-04-28 | 1.99 | 1.96 | -0.04 | -2.00% | 1.94 | 1.99 | 724716 | 14220.43 | 2.04% |
| 2025-04-25 | 2.02 | 2.00 | -0.03 | -1.48% | 2.00 | 2.04 | 644876 | 12984.63 | 1.82% |
| 2025-04-24 | 2.06 | 2.03 | -0.05 | -2.40% | 2.00 | 2.07 | 969449 | 19649.00 | 2.73% |
| 2025-04-23 | 2.01 | 2.08 | 0.08 | 4.00% | 2.01 | 2.19 | 1729640 | 36375.47 | 4.87% |
| 2025-04-22 | 2.03 | 2.00 | -0.05 | -2.44% | 1.99 | 2.06 | 702425 | 14191.22 | 1.98% |
| 2025-04-21 | 2.04 | 2.05 | 0.01 | 0.49% | 1.98 | 2.10 | 909691 | 18466.04 | 2.56% |
| 2025-04-18 | 1.95 | 2.04 | 0.08 | 4.08% | 1.93 | 2.05 | 1042411 | 20780.56 | 2.94% |
| 2025-04-17 | 1.99 | 1.96 | -0.02 | -1.01% | 1.96 | 2.00 | 563424 | 11125.52 | 1.59% |
| 2025-04-16 | 1.98 | 1.98 | -0.03 | -1.49% | 1.97 | 2.02 | 635510 | 12599.75 | 1.79% |
| 2025-04-15 | 2.08 | 2.01 | -0.08 | -3.83% | 1.99 | 2.09 | 1113508 | 22460.63 | 3.14% |
| 2025-04-14 | 1.99 | 2.09 | 0.13 | 6.63% | 1.98 | 2.15 | 1787353 | 37123.29 | 5.03% |
| 2025-04-11 | 1.92 | 1.96 | 0.00 | 0.00% | 1.90 | 2.00 | 868401 | 17040.09 | 2.45% |
| 2025-04-10 | 1.93 | 1.96 | 0.07 | 3.70% | 1.90 | 2.03 | 1462442 | 28770.93 | 4.12% |
| 2025-04-09 | 1.85 | 1.89 | 0.06 | 3.28% | 1.65 | 1.90 | 1535430 | 27549.27 | 4.33% |
| 2025-04-08 | 1.76 | 1.83 | -0.09 | -4.69% | 1.75 | 1.88 | 1551621 | 28070.15 | 4.37% |
| 2025-04-07 | 1.98 | 1.92 | -0.21 | -9.86% | 1.92 | 2.00 | 555694 | 10786.31 | 1.57% |
| 2025-04-03 | 2.14 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 765912 | 16375.31 | 2.16% |
| 2025-04-02 | 2.14 | 2.16 | 0.02 | 0.93% | 2.12 | 2.21 | 908873 | 19733.64 | 2.56% |
| 2025-04-01 | 2.16 | 2.14 | -0.02 | -0.93% | 2.13 | 2.18 | 593238 | 12755.71 | 1.67% |
| 2025-03-31 | 2.22 | 2.16 | -0.06 | -2.70% | 2.11 | 2.22 | 1111973 | 23844.01 | 3.13% |
| 2025-03-28 | 2.25 | 2.22 | 0.00 | 0.00% | 2.20 | 2.31 | 1429913 | 32154.52 | 4.03% |
| 2025-03-27 | 2.21 | 2.22 | 0.01 | 0.45% | 2.16 | 2.25 | 1024939 | 22603.95 | 2.89% |
| 2025-03-26 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.29 | 1013257 | 22506.82 | 2.85% |
| 2025-03-25 | 2.25 | 2.20 | -0.01 | -0.45% | 2.17 | 2.26 | 908388 | 20014.56 | 2.56% |
| 2025-03-24 | 2.31 | 2.21 | -0.12 | -5.15% | 2.15 | 2.33 | 1924890 | 42673.01 | 5.42% |
| 2025-03-21 | 2.35 | 2.33 | -0.02 | -0.85% | 2.30 | 2.39 | 1487634 | 34904.31 | 4.19% |
| 2025-03-20 | 2.34 | 2.35 | 0.01 | 0.43% | 2.33 | 2.40 | 1586115 | 37530.36 | 4.47% |
| 2025-03-19 | 2.40 | 2.34 | -0.06 | -2.50% | 2.32 | 2.42 | 2151016 | 50581.10 | 6.06% |
| 2025-03-18 | 2.48 | 2.40 | -0.07 | -2.83% | 2.38 | 2.52 | 2283367 | 55555.21 | 6.43% |
| 2025-03-17 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.65 | 3808333 | 95659.80 | 10.73% |
| 2025-03-14 | 2.39 | 2.42 | 0.01 | 0.41% | 2.32 | 2.48 | 3023383 | 71938.99 | 8.52% |
| 2025-03-13 | 2.40 | 2.41 | 0.06 | 2.55% | 2.27 | 2.55 | 4868206 | 115873.30 | 13.71% |
| 2025-03-12 | 2.22 | 2.35 | 0.21 | 9.81% | 2.19 | 2.35 | 2355210 | 54387.86 | 6.63% |
| 2025-03-11 | 2.05 | 2.14 | 0.09 | 4.39% | 2.02 | 2.14 | 2298263 | 48310.65 | 6.47% |
| 2025-03-10 | 2.06 | 2.05 | 0.02 | 0.99% | 2.03 | 2.09 | 1367387 | 28095.12 | 3.85% |
| 2025-03-07 | 2.08 | 2.03 | -0.05 | -2.40% | 2.02 | 2.12 | 2378360 | 49173.04 | 6.70% |
| 2025-03-06 | 2.04 | 2.08 | 0.05 | 2.46% | 2.03 | 2.09 | 2562951 | 52910.93 | 7.22% |
| 2025-03-05 | 2.02 | 2.03 | 0.02 | 1.00% | 1.95 | 2.06 | 2637922 | 52689.11 | 7.43% |
| 2025-03-04 | 1.97 | 2.01 | 0.00 | 0.00% | 1.97 | 2.10 | 2814292 | 57258.42 | 7.93% |
| 2025-03-03 | 2.11 | 2.01 | -0.22 | -9.87% | 2.01 | 2.13 | 3708748 | 75983.46 | 10.45% |
| 2025-02-28 | 2.36 | 2.23 | -0.25 | -10.08% | 2.23 | 2.45 | 4958566 | 113786.19 | 13.97% |
| 2025-02-27 | 2.85 | 2.48 | -0.28 | -10.14% | 2.48 | 2.88 | 6364038 | 166691.69 | 17.93% |
| 2025-02-26 | 2.76 | 2.76 | 0.25 | 9.96% | 2.76 | 2.76 | 212001 | 5851.23 | 0.60% |
| 2025-02-25 | 2.51 | 2.51 | 0.23 | 10.09% | 2.51 | 2.51 | 265196 | 6656.43 | 0.75% |
| 2025-02-24 | 2.28 | 2.28 | 0.21 | 10.14% | 2.28 | 2.28 | 307641 | 7014.21 | 0.87% |
| 2025-02-21 | 2.07 | 2.07 | 0.19 | 10.11% | 2.07 | 2.07 | 435922 | 9023.58 | 1.23% |
| 2025-02-20 | 1.84 | 1.88 | 0.03 | 1.62% | 1.81 | 1.90 | 1393124 | 25959.38 | 3.92% |
| 2025-02-19 | 1.82 | 1.85 | 0.03 | 1.65% | 1.80 | 1.88 | 1610694 | 29645.52 | 4.54% |
| 2025-02-18 | 1.87 | 1.82 | -0.02 | -1.09% | 1.81 | 1.91 | 2974637 | 55418.94 | 8.38% |
| 2025-02-17 | 1.68 | 1.84 | 0.17 | 10.18% | 1.67 | 1.84 | 2246793 | 40278.67 | 6.33% |
| 2025-02-14 | 1.72 | 1.67 | -0.06 | -3.47% | 1.66 | 1.73 | 1009573 | 17047.33 | 2.84% |
| 2025-02-13 | 1.72 | 1.73 | 0.02 | 1.17% | 1.70 | 1.77 | 1208692 | 21014.48 | 3.40% |
| 2025-02-12 | 1.71 | 1.71 | -0.01 | -0.58% | 1.68 | 1.74 | 891402 | 15231.04 | 2.51% |
| 2025-02-11 | 1.77 | 1.72 | -0.05 | -2.82% | 1.70 | 1.78 | 981889 | 16864.14 | 2.77% |
| 2025-02-10 | 1.70 | 1.77 | 0.07 | 4.12% | 1.70 | 1.78 | 1396068 | 24272.46 | 3.93% |
| 2025-02-07 | 1.62 | 1.70 | 0.07 | 4.29% | 1.61 | 1.71 | 1605120 | 26925.15 | 4.52% |
| 2025-02-06 | 1.63 | 1.63 | 0.01 | 0.62% | 1.58 | 1.64 | 930460 | 14991.28 | 2.62% |
| 2025-02-05 | 1.57 | 1.62 | 0.07 | 4.52% | 1.56 | 1.62 | 1053435 | 16851.88 | 2.97% |
| 2025-01-27 | 1.60 | 1.55 | -0.04 | -2.52% | 1.55 | 1.62 | 600801 | 9453.67 | 1.69% |
| 2025-01-24 | 1.58 | 1.59 | 0.00 | 0.00% | 1.54 | 1.60 | 885258 | 13934.31 | 2.49% |
| 2025-01-23 | 1.58 | 1.59 | 0.02 | 1.27% | 1.58 | 1.66 | 1137076 | 18433.73 | 3.20% |
| 2025-01-22 | 1.62 | 1.57 | -0.05 | -3.09% | 1.57 | 1.64 | 976928 | 15586.92 | 2.75% |
| 2025-01-21 | 1.62 | 1.62 | -0.03 | -1.82% | 1.59 | 1.65 | 1047576 | 16923.84 | 2.95% |
| 2025-01-20 | 1.63 | 1.65 | 0.04 | 2.48% | 1.59 | 1.68 | 1254608 | 20479.47 | 3.53% |
利源股份(002501)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。
