| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1.85 | 1.87 | 0.03 | 1.63% | 1.83 | 1.87 | 736537 | 13635.34 | 2.08% |
| 2026-03-24 | 1.77 | 1.84 | 0.11 | 6.36% | 1.75 | 1.85 | 988188 | 17737.42 | 2.79% |
| 2026-03-23 | 1.85 | 1.73 | -0.16 | -8.47% | 1.71 | 1.86 | 1061686 | 18691.70 | 2.99% |
| 2026-03-20 | 1.93 | 1.89 | -0.04 | -2.07% | 1.88 | 1.94 | 638535 | 12121.31 | 1.80% |
| 2026-03-19 | 1.94 | 1.93 | -0.03 | -1.53% | 1.92 | 1.96 | 637091 | 12302.72 | 1.80% |
| 2026-03-18 | 2.00 | 1.96 | -0.04 | -2.00% | 1.95 | 2.01 | 655134 | 12863.20 | 1.85% |
| 2026-03-17 | 2.04 | 2.00 | -0.03 | -1.48% | 1.99 | 2.07 | 802498 | 16248.84 | 2.26% |
| 2026-03-16 | 1.93 | 2.03 | 0.09 | 4.64% | 1.93 | 2.03 | 1496328 | 29750.60 | 4.22% |
| 2026-03-13 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.98 | 724222 | 14160.32 | 2.04% |
| 2026-03-12 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 534179 | 10493.53 | 1.51% |
| 2026-03-11 | 1.98 | 1.96 | -0.03 | -1.51% | 1.95 | 1.98 | 621016 | 12156.66 | 1.75% |
| 2026-03-10 | 2.01 | 1.99 | -0.01 | -0.50% | 1.97 | 2.02 | 576418 | 11468.67 | 1.63% |
| 2026-03-09 | 1.98 | 2.00 | 0.01 | 0.50% | 1.95 | 2.01 | 666770 | 13164.85 | 1.88% |
| 2026-03-06 | 2.00 | 1.99 | -0.03 | -1.49% | 1.96 | 2.01 | 635771 | 12615.77 | 1.79% |
| 2026-03-05 | 2.00 | 2.02 | 0.07 | 3.59% | 1.97 | 2.04 | 885101 | 17796.31 | 2.50% |
| 2026-03-04 | 1.92 | 1.95 | -0.01 | -0.51% | 1.91 | 1.98 | 735264 | 14341.65 | 2.07% |
| 2026-03-03 | 2.05 | 1.96 | -0.09 | -4.39% | 1.94 | 2.06 | 1167868 | 23237.50 | 3.29% |
| 2026-03-02 | 2.11 | 2.05 | -0.07 | -3.30% | 2.02 | 2.11 | 979369 | 20077.82 | 2.76% |
| 2026-02-27 | 2.10 | 2.12 | 0.00 | 0.00% | 2.08 | 2.12 | 768513 | 16170.65 | 2.17% |
| 2026-02-26 | 2.17 | 2.12 | -0.05 | -2.30% | 2.10 | 2.18 | 810715 | 17193.47 | 2.29% |
| 2026-02-25 | 2.09 | 2.17 | 0.08 | 3.83% | 2.09 | 2.19 | 1159877 | 25071.48 | 3.27% |
| 2026-02-24 | 2.10 | 2.09 | 0.02 | 0.97% | 2.08 | 2.14 | 902104 | 19025.72 | 2.54% |
| 2026-02-13 | 2.13 | 2.07 | -0.03 | -1.43% | 2.05 | 2.17 | 1013198 | 21279.38 | 2.86% |
| 2026-02-12 | 2.19 | 2.10 | -0.09 | -4.11% | 2.09 | 2.19 | 1190975 | 25371.27 | 3.36% |
| 2026-02-11 | 2.22 | 2.19 | -0.05 | -2.23% | 2.17 | 2.23 | 1370896 | 30124.48 | 3.87% |
| 2026-02-10 | 2.23 | 2.24 | 0.08 | 3.70% | 2.17 | 2.32 | 2789605 | 62731.92 | 7.87% |
| 2026-02-09 | 2.00 | 2.16 | 0.20 | 10.20% | 1.99 | 2.16 | 1278276 | 26737.94 | 3.60% |
| 2026-02-06 | 1.89 | 1.96 | 0.05 | 2.62% | 1.89 | 1.99 | 1310216 | 25552.76 | 3.69% |
| 2026-02-05 | 1.92 | 1.91 | -0.04 | -2.05% | 1.88 | 1.95 | 1531831 | 29257.94 | 4.32% |
| 2026-02-04 | 1.89 | 1.95 | 0.05 | 2.63% | 1.89 | 2.03 | 3561012 | 69362.12 | 10.04% |
| 2026-02-03 | 1.90 | 1.90 | -0.21 | -9.95% | 1.90 | 1.90 | 502845 | 9554.06 | 1.42% |
| 2026-02-02 | 2.11 | 2.11 | -0.23 | -9.83% | 2.11 | 2.11 | 407935 | 8607.43 | 1.15% |
| 2026-01-30 | 2.56 | 2.34 | -0.25 | -9.65% | 2.33 | 2.56 | 2675154 | 64729.84 | 7.54% |
| 2026-01-29 | 2.68 | 2.59 | -0.08 | -3.00% | 2.58 | 2.70 | 1244793 | 32668.81 | 3.51% |
| 2026-01-28 | 2.62 | 2.67 | 0.06 | 2.30% | 2.58 | 2.70 | 1149360 | 30488.71 | 3.24% |
| 2026-01-27 | 2.66 | 2.61 | -0.07 | -2.61% | 2.55 | 2.68 | 870500 | 22626.95 | 2.45% |
| 2026-01-26 | 2.75 | 2.68 | -0.03 | -1.11% | 2.65 | 2.76 | 1186756 | 32135.40 | 3.35% |
| 2026-01-23 | 2.58 | 2.71 | 0.14 | 5.45% | 2.57 | 2.72 | 1646143 | 43812.55 | 4.64% |
| 2026-01-22 | 2.51 | 2.57 | 0.05 | 1.98% | 2.50 | 2.57 | 698061 | 17813.04 | 1.97% |
| 2026-01-21 | 2.50 | 2.52 | 0.01 | 0.40% | 2.47 | 2.53 | 608768 | 15254.05 | 1.72% |
| 2026-01-20 | 2.56 | 2.51 | -0.07 | -2.71% | 2.48 | 2.59 | 1042232 | 26274.68 | 2.94% |
| 2026-01-19 | 2.56 | 2.58 | -0.03 | -1.15% | 2.51 | 2.60 | 838723 | 21517.12 | 2.36% |
| 2026-01-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.60 | 2.75 | 993779 | 26344.78 | 2.80% |
| 2026-01-15 | 2.75 | 2.65 | -0.06 | -2.21% | 2.62 | 2.75 | 1013685 | 26993.07 | 2.86% |
| 2026-01-14 | 2.74 | 2.71 | -0.03 | -1.09% | 2.65 | 2.77 | 1376598 | 37403.14 | 3.88% |
| 2026-01-13 | 2.74 | 2.74 | 0.02 | 0.74% | 2.67 | 2.84 | 1635517 | 44786.07 | 4.61% |
| 2026-01-12 | 2.71 | 2.72 | 0.02 | 0.74% | 2.69 | 2.76 | 1419727 | 38577.09 | 4.00% |
| 2026-01-09 | 2.78 | 2.70 | -0.09 | -3.23% | 2.68 | 2.81 | 1741252 | 47650.44 | 4.91% |
| 2026-01-08 | 2.74 | 2.79 | 0.03 | 1.09% | 2.72 | 2.87 | 1691317 | 47502.34 | 4.77% |
| 2026-01-07 | 2.85 | 2.76 | -0.06 | -2.13% | 2.73 | 2.90 | 2960536 | 82414.28 | 8.35% |
| 2026-01-06 | 2.56 | 2.82 | 0.26 | 10.16% | 2.56 | 2.82 | 2746562 | 76592.02 | 7.74% |
| 2026-01-05 | 2.52 | 2.56 | 0.07 | 2.81% | 2.47 | 2.57 | 1275598 | 32193.99 | 3.60% |
| 2025-12-31 | 2.49 | 2.49 | 0.02 | 0.81% | 2.41 | 2.50 | 880708 | 21590.92 | 2.48% |
| 2025-12-30 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.52 | 979184 | 24255.52 | 2.76% |
| 2025-12-29 | 2.53 | 2.45 | -0.08 | -3.16% | 2.44 | 2.53 | 904021 | 22332.72 | 2.55% |
| 2025-12-26 | 2.49 | 2.53 | 0.06 | 2.43% | 2.47 | 2.58 | 1357013 | 34222.59 | 3.83% |
| 2025-12-25 | 2.45 | 2.47 | 0.03 | 1.23% | 2.41 | 2.47 | 960517 | 23470.99 | 2.71% |
| 2025-12-24 | 2.50 | 2.44 | -0.07 | -2.79% | 2.43 | 2.52 | 1221376 | 30011.60 | 3.44% |
| 2025-12-23 | 2.49 | 2.51 | 0.05 | 2.03% | 2.41 | 2.59 | 2345804 | 58248.27 | 6.61% |
| 2025-12-22 | 2.45 | 2.46 | 0.07 | 2.93% | 2.44 | 2.63 | 3853244 | 97336.43 | 10.87% |
| 2025-12-19 | 2.18 | 2.39 | 0.22 | 10.14% | 2.17 | 2.39 | 1851513 | 43241.07 | 5.22% |
| 2025-12-18 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.22 | 629725 | 13724.39 | 1.78% |
| 2025-12-17 | 2.15 | 2.15 | 0.00 | 0.00% | 2.10 | 2.17 | 577532 | 12255.30 | 1.63% |
| 2025-12-16 | 2.21 | 2.15 | -0.07 | -3.15% | 2.14 | 2.21 | 734007 | 15912.56 | 2.07% |
| 2025-12-15 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.26 | 533566 | 11888.62 | 1.50% |
| 2025-12-12 | 2.23 | 2.24 | 0.02 | 0.90% | 2.22 | 2.27 | 445868 | 10018.19 | 1.26% |
| 2025-12-11 | 2.27 | 2.22 | -0.04 | -1.77% | 2.21 | 2.28 | 409780 | 9162.59 | 1.16% |
| 2025-12-10 | 2.28 | 2.26 | -0.03 | -1.31% | 2.23 | 2.29 | 512467 | 11574.66 | 1.45% |
| 2025-12-09 | 2.23 | 2.29 | 0.06 | 2.69% | 2.18 | 2.34 | 1114962 | 25139.47 | 3.14% |
| 2025-12-08 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 529562 | 11838.13 | 1.49% |
| 2025-12-05 | 2.24 | 2.26 | 0.02 | 0.89% | 2.21 | 2.28 | 436125 | 9834.63 | 1.23% |
| 2025-12-04 | 2.29 | 2.24 | -0.06 | -2.61% | 2.23 | 2.30 | 468862 | 10571.09 | 1.32% |
| 2025-12-03 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 380043 | 8721.62 | 1.07% |
| 2025-12-02 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.34 | 520566 | 12013.13 | 1.47% |
| 2025-12-01 | 2.26 | 2.34 | 0.09 | 4.00% | 2.26 | 2.38 | 1005121 | 23316.83 | 2.83% |
| 2025-11-28 | 2.23 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 398329 | 8888.51 | 1.12% |
| 2025-11-27 | 2.24 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 350398 | 7804.28 | 0.99% |
| 2025-11-26 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 391203 | 8812.63 | 1.10% |
| 2025-11-25 | 2.26 | 2.25 | 0.00 | 0.00% | 2.24 | 2.27 | 353523 | 7957.80 | 1.00% |
| 2025-11-24 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 397085 | 8852.50 | 1.12% |
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。
