| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.29 | 2.22 | -0.09 | -3.90% | 2.20 | 2.30 | 690820 | 15455.82 | 1.95% |
| 2025-11-20 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.36 | 439174 | 10217.83 | 1.24% |
| 2025-11-19 | 2.38 | 2.34 | -0.05 | -2.09% | 2.30 | 2.39 | 717408 | 16721.96 | 2.02% |
| 2025-11-18 | 2.48 | 2.39 | -0.09 | -3.63% | 2.36 | 2.48 | 1255385 | 30090.95 | 3.54% |
| 2025-11-17 | 2.45 | 2.48 | 0.02 | 0.81% | 2.43 | 2.49 | 860016 | 21184.53 | 2.42% |
| 2025-11-14 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.50 | 1018420 | 25157.39 | 2.87% |
| 2025-11-13 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.47 | 920244 | 22520.01 | 2.59% |
| 2025-11-12 | 2.42 | 2.43 | -0.01 | -0.41% | 2.37 | 2.47 | 1031867 | 24901.04 | 2.91% |
| 2025-11-11 | 2.41 | 2.44 | 0.04 | 1.67% | 2.40 | 2.45 | 672416 | 16295.81 | 1.90% |
| 2025-11-10 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.43 | 507196 | 12186.23 | 1.43% |
| 2025-11-07 | 2.44 | 2.41 | -0.06 | -2.43% | 2.40 | 2.47 | 679413 | 16451.40 | 1.92% |
| 2025-11-06 | 2.47 | 2.47 | 0.00 | 0.00% | 2.40 | 2.49 | 958511 | 23445.05 | 2.70% |
| 2025-11-05 | 2.42 | 2.47 | 0.00 | 0.00% | 2.39 | 2.48 | 929321 | 22783.45 | 2.62% |
| 2025-11-04 | 2.39 | 2.47 | 0.09 | 3.78% | 2.38 | 2.53 | 1728396 | 42498.82 | 4.87% |
| 2025-11-03 | 2.35 | 2.38 | 0.04 | 1.71% | 2.32 | 2.39 | 843219 | 19909.67 | 2.38% |
| 2025-10-31 | 2.31 | 2.34 | 0.03 | 1.30% | 2.31 | 2.35 | 598840 | 13975.18 | 1.69% |
| 2025-10-30 | 2.36 | 2.31 | -0.05 | -2.12% | 2.31 | 2.37 | 774106 | 18040.10 | 2.18% |
| 2025-10-29 | 2.34 | 2.36 | 0.03 | 1.29% | 2.27 | 2.37 | 1006743 | 23356.73 | 2.84% |
| 2025-10-28 | 2.36 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 615852 | 14384.72 | 1.74% |
| 2025-10-27 | 2.40 | 2.36 | -0.02 | -0.84% | 2.34 | 2.40 | 645740 | 15282.63 | 1.82% |
| 2025-10-24 | 2.44 | 2.38 | -0.05 | -2.06% | 2.37 | 2.50 | 978283 | 23644.85 | 2.76% |
| 2025-10-23 | 2.42 | 2.43 | 0.00 | 0.00% | 2.37 | 2.44 | 487330 | 11684.07 | 1.37% |
| 2025-10-22 | 2.48 | 2.43 | -0.04 | -1.62% | 2.41 | 2.48 | 690126 | 16819.24 | 1.95% |
| 2025-10-21 | 2.40 | 2.47 | 0.09 | 3.78% | 2.39 | 2.49 | 914640 | 22378.34 | 2.58% |
| 2025-10-20 | 2.40 | 2.38 | -0.01 | -0.42% | 2.37 | 2.43 | 642700 | 15420.23 | 1.81% |
| 2025-10-17 | 2.42 | 2.39 | -0.02 | -0.83% | 2.39 | 2.49 | 976699 | 23859.78 | 2.75% |
| 2025-10-16 | 2.51 | 2.41 | -0.10 | -3.98% | 2.39 | 2.51 | 839593 | 20386.43 | 2.37% |
| 2025-10-15 | 2.48 | 2.51 | 0.02 | 0.80% | 2.44 | 2.51 | 827976 | 20526.84 | 2.33% |
| 2025-10-14 | 2.52 | 2.49 | 0.01 | 0.40% | 2.47 | 2.61 | 1229883 | 31322.22 | 3.47% |
| 2025-10-13 | 2.38 | 2.48 | -0.04 | -1.59% | 2.35 | 2.49 | 1146046 | 27760.23 | 3.23% |
| 2025-10-10 | 2.60 | 2.52 | -0.09 | -3.45% | 2.51 | 2.60 | 940178 | 23960.54 | 2.65% |
| 2025-10-09 | 2.55 | 2.61 | 0.07 | 2.76% | 2.55 | 2.65 | 1140561 | 29748.96 | 3.22% |
| 2025-09-30 | 2.58 | 2.54 | -0.03 | -1.17% | 2.53 | 2.60 | 805227 | 20584.60 | 2.27% |
| 2025-09-29 | 2.55 | 2.57 | 0.05 | 1.98% | 2.51 | 2.60 | 958529 | 24640.36 | 2.70% |
| 2025-09-26 | 2.60 | 2.52 | -0.14 | -5.26% | 2.52 | 2.63 | 1178377 | 30100.60 | 3.32% |
| 2025-09-25 | 2.61 | 2.66 | 0.05 | 1.92% | 2.61 | 2.70 | 1369371 | 36544.36 | 3.86% |
| 2025-09-24 | 2.51 | 2.61 | 0.10 | 3.98% | 2.46 | 2.62 | 1333639 | 34018.61 | 3.76% |
| 2025-09-23 | 2.68 | 2.51 | -0.16 | -5.99% | 2.46 | 2.70 | 1832872 | 46424.62 | 5.17% |
| 2025-09-22 | 2.69 | 2.67 | 0.03 | 1.14% | 2.60 | 2.73 | 1486080 | 39442.91 | 4.19% |
| 2025-09-19 | 2.75 | 2.64 | -0.17 | -6.05% | 2.62 | 2.82 | 2719134 | 72982.66 | 7.67% |
| 2025-09-18 | 2.82 | 2.81 | 0.07 | 2.55% | 2.75 | 3.00 | 5654450 | 160843.36 | 15.94% |
| 2025-09-17 | 2.51 | 2.74 | 0.25 | 10.04% | 2.48 | 2.74 | 1663197 | 43946.74 | 4.69% |
| 2025-09-16 | 2.42 | 2.49 | 0.07 | 2.89% | 2.39 | 2.49 | 1475081 | 36267.35 | 4.16% |
| 2025-09-15 | 2.43 | 2.42 | 0.04 | 1.68% | 2.38 | 2.45 | 1245982 | 30147.82 | 3.51% |
| 2025-09-12 | 2.32 | 2.38 | 0.05 | 2.15% | 2.31 | 2.40 | 1368838 | 32392.02 | 3.86% |
| 2025-09-11 | 2.27 | 2.33 | 0.05 | 2.19% | 2.22 | 2.33 | 1100324 | 25071.86 | 3.10% |
| 2025-09-10 | 2.26 | 2.28 | 0.01 | 0.44% | 2.23 | 2.30 | 755819 | 17135.64 | 2.13% |
| 2025-09-09 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.35 | 1049927 | 24057.75 | 2.96% |
| 2025-09-08 | 2.35 | 2.31 | -0.04 | -1.70% | 2.29 | 2.37 | 1034838 | 24024.23 | 2.92% |
| 2025-09-05 | 2.28 | 2.35 | 0.07 | 3.07% | 2.27 | 2.36 | 1028046 | 23867.26 | 2.90% |
| 2025-09-04 | 2.33 | 2.28 | -0.05 | -2.15% | 2.23 | 2.38 | 1328327 | 30646.60 | 3.75% |
| 2025-09-03 | 2.41 | 2.33 | -0.07 | -2.92% | 2.32 | 2.49 | 1500934 | 36038.09 | 4.23% |
| 2025-09-02 | 2.44 | 2.40 | -0.01 | -0.41% | 2.39 | 2.48 | 1855044 | 45005.27 | 5.23% |
| 2025-09-01 | 2.41 | 2.41 | 0.00 | 0.00% | 2.30 | 2.46 | 2225026 | 53083.79 | 6.27% |
| 2025-08-29 | 2.31 | 2.41 | 0.05 | 2.12% | 2.31 | 2.51 | 3017599 | 73693.05 | 8.51% |
| 2025-08-28 | 2.28 | 2.36 | 0.08 | 3.51% | 2.22 | 2.36 | 1865062 | 42650.24 | 5.26% |
| 2025-08-27 | 2.34 | 2.28 | -0.13 | -5.39% | 2.28 | 2.42 | 1652149 | 38833.11 | 4.65% |
| 2025-08-26 | 2.41 | 2.41 | -0.02 | -0.82% | 2.38 | 2.43 | 885698 | 21283.61 | 2.49% |
| 2025-08-25 | 2.42 | 2.43 | 0.01 | 0.41% | 2.37 | 2.45 | 1712374 | 41076.01 | 4.82% |
| 2025-08-22 | 2.47 | 2.42 | -0.05 | -2.02% | 2.41 | 2.49 | 1593826 | 38832.03 | 4.49% |
| 2025-08-21 | 2.43 | 2.47 | 0.03 | 1.23% | 2.41 | 2.54 | 2082913 | 51603.16 | 5.87% |
| 2025-08-20 | 2.43 | 2.44 | 0.01 | 0.41% | 2.36 | 2.57 | 2566956 | 63301.07 | 7.23% |
| 2025-08-19 | 2.31 | 2.43 | 0.14 | 6.11% | 2.27 | 2.44 | 2670306 | 62965.35 | 7.52% |
| 2025-08-18 | 2.27 | 2.29 | 0.02 | 0.88% | 2.24 | 2.30 | 1356071 | 30930.14 | 3.82% |
| 2025-08-15 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.29 | 1454128 | 32936.36 | 4.10% |
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。
