| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.30 | 2.25 | -0.06 | -2.60% | 2.21 | 2.32 | 2347213 | 53052.86 | 6.61% |
| 2025-08-13 | 2.24 | 2.31 | 0.07 | 3.13% | 2.18 | 2.40 | 3943534 | 91028.84 | 11.11% |
| 2025-08-12 | 2.03 | 2.24 | 0.20 | 9.80% | 2.03 | 2.24 | 3045094 | 66107.23 | 8.58% |
| 2025-08-11 | 2.03 | 2.04 | 0.01 | 0.49% | 2.03 | 2.06 | 719634 | 14688.00 | 2.03% |
| 2025-08-08 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.05 | 474066 | 9643.20 | 1.34% |
| 2025-08-07 | 2.05 | 2.04 | 0.00 | 0.00% | 2.04 | 2.06 | 419990 | 8603.44 | 1.18% |
| 2025-08-06 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.07 | 387734 | 7917.75 | 1.09% |
| 2025-08-05 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.07 | 413866 | 8520.76 | 1.17% |
| 2025-08-04 | 2.03 | 2.04 | 0.01 | 0.49% | 2.00 | 2.04 | 413925 | 8369.76 | 1.17% |
| 2025-08-01 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 270544 | 5491.36 | 0.76% |
| 2025-07-31 | 2.07 | 2.02 | -0.04 | -1.94% | 2.01 | 2.07 | 649631 | 13182.75 | 1.83% |
| 2025-07-30 | 2.07 | 2.06 | -0.01 | -0.48% | 2.06 | 2.08 | 405520 | 8388.08 | 1.14% |
| 2025-07-29 | 2.09 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 436692 | 9032.10 | 1.23% |
| 2025-07-28 | 2.11 | 2.09 | -0.02 | -0.95% | 2.08 | 2.12 | 592962 | 12418.70 | 1.67% |
| 2025-07-25 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.14 | 477759 | 10114.22 | 1.35% |
| 2025-07-24 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.12 | 658297 | 13840.45 | 1.85% |
| 2025-07-23 | 2.11 | 2.08 | -0.03 | -1.42% | 2.08 | 2.12 | 579567 | 12147.88 | 1.63% |
| 2025-07-22 | 2.11 | 2.11 | 0.00 | 0.00% | 2.08 | 2.12 | 573466 | 12036.85 | 1.62% |
| 2025-07-21 | 2.09 | 2.11 | 0.01 | 0.48% | 2.08 | 2.12 | 480818 | 10133.79 | 1.35% |
| 2025-07-18 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 687463 | 14512.25 | 1.94% |
| 2025-07-17 | 2.09 | 2.15 | 0.08 | 3.86% | 2.08 | 2.16 | 969574 | 20575.03 | 2.73% |
| 2025-07-16 | 2.06 | 2.07 | 0.00 | 0.00% | 2.05 | 2.09 | 377015 | 7810.43 | 1.06% |
| 2025-07-15 | 2.10 | 2.07 | -0.03 | -1.43% | 2.04 | 2.10 | 771527 | 15899.43 | 2.17% |
| 2025-07-14 | 2.13 | 2.10 | -0.04 | -1.87% | 2.08 | 2.14 | 818491 | 17224.10 | 2.31% |
| 2025-07-11 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 580398 | 12367.67 | 1.63% |
| 2025-07-10 | 2.15 | 2.14 | -0.03 | -1.38% | 2.11 | 2.17 | 738032 | 15809.66 | 2.08% |
| 2025-07-09 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 784982 | 17039.77 | 2.21% |
| 2025-07-08 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 672316 | 14549.20 | 1.89% |
| 2025-07-07 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.17 | 518933 | 11158.82 | 1.46% |
| 2025-07-04 | 2.14 | 2.17 | 0.03 | 1.40% | 2.13 | 2.21 | 1169264 | 25462.01 | 3.29% |
| 2025-07-03 | 2.13 | 2.14 | 0.02 | 0.94% | 2.12 | 2.18 | 810025 | 17437.09 | 2.28% |
| 2025-07-02 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 568643 | 12086.22 | 1.60% |
| 2025-07-01 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.14 | 541350 | 11454.95 | 1.52% |
| 2025-06-30 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 594904 | 12593.26 | 1.68% |
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。
