| 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 | 6.74 | 6.59 | -0.17 | -2.51% | 6.58 | 6.80 | 97327 | 6483.43 | 3.74% |
| 2025-05-22 | 6.84 | 6.76 | -0.02 | -0.29% | 6.60 | 6.93 | 109235 | 7372.66 | 4.20% |
| 2025-05-21 | 6.69 | 6.78 | 0.02 | 0.30% | 6.60 | 6.89 | 149544 | 10047.45 | 5.75% |
| 2025-05-20 | 6.44 | 6.76 | 0.32 | 4.97% | 6.37 | 6.76 | 134250 | 8823.04 | 5.16% |
| 2025-05-19 | 6.21 | 6.44 | 0.30 | 4.89% | 6.19 | 6.44 | 124325 | 7887.90 | 4.78% |
| 2025-05-16 | 6.12 | 6.14 | 0.06 | 0.99% | 6.00 | 6.26 | 111425 | 6796.47 | 4.29% |
| 2025-05-15 | 6.06 | 6.08 | 0.16 | 2.70% | 5.93 | 6.11 | 122149 | 7381.31 | 4.70% |
| 2025-05-14 | 5.92 | 5.92 | 0.00 | 0.00% | 5.77 | 5.97 | 106099 | 6236.97 | 4.08% |
| 2025-05-13 | 5.99 | 5.92 | 0.00 | 0.00% | 5.91 | 6.22 | 174243 | 10602.11 | 6.70% |
| 2025-05-12 | 5.85 | 5.92 | 0.08 | 1.37% | 5.73 | 5.96 | 168692 | 9881.70 | 6.49% |
| 2025-05-09 | 5.68 | 5.84 | 0.15 | 2.64% | 5.59 | 5.86 | 136258 | 7840.72 | 5.24% |
| 2025-05-08 | 5.36 | 5.69 | 0.08 | 1.43% | 5.36 | 5.76 | 137215 | 7660.73 | 5.28% |
| 2025-05-07 | 5.60 | 5.61 | 0.06 | 1.08% | 5.50 | 5.77 | 127976 | 7226.93 | 4.92% |
| 2025-05-06 | 5.33 | 5.55 | 0.19 | 3.54% | 5.21 | 5.63 | 194850 | 10542.15 | 7.49% |
| 2025-04-30 | 4.85 | 5.36 | 0.26 | 5.10% | 4.85 | 5.36 | 296638 | 14925.72 | 11.41% |
| 2025-04-29 | 5.10 | 5.10 | -0.27 | -5.03% | 5.10 | 5.10 | 21672 | 1105.27 | 0.83% |
| 2025-04-25 | 5.45 | 5.37 | 0.02 | 0.37% | 5.35 | 5.78 | 164057 | 8981.81 | 6.31% |
| 2025-04-24 | 5.71 | 5.35 | -0.39 | -6.79% | 5.26 | 5.71 | 199916 | 10795.43 | 7.69% |
| 2025-04-23 | 5.86 | 5.74 | -0.18 | -3.04% | 5.72 | 5.98 | 162822 | 9424.44 | 6.26% |
| 2025-04-22 | 6.08 | 5.92 | -0.19 | -3.11% | 5.86 | 6.15 | 134969 | 8028.90 | 5.19% |
| 2025-04-21 | 6.20 | 6.11 | -0.19 | -3.02% | 6.08 | 6.26 | 116996 | 7204.15 | 4.50% |
| 2025-04-18 | 6.21 | 6.30 | -0.10 | -1.56% | 6.08 | 6.59 | 150936 | 9476.85 | 5.81% |
| 2025-04-17 | 6.41 | 6.40 | -0.32 | -4.76% | 6.37 | 6.62 | 125183 | 8065.76 | 4.81% |
| 2025-04-16 | 6.64 | 6.72 | 0.02 | 0.30% | 6.45 | 6.91 | 148165 | 9888.29 | 5.70% |
| 2025-04-15 | 6.48 | 6.70 | 0.28 | 4.36% | 6.45 | 7.05 | 180918 | 12162.59 | 6.96% |
| 2025-04-14 | 6.33 | 6.42 | 0.19 | 3.05% | 6.30 | 6.50 | 129381 | 8265.30 | 4.98% |
| 2025-04-11 | 6.36 | 6.23 | -0.18 | -2.81% | 6.21 | 6.53 | 183844 | 11617.94 | 7.07% |
| 2025-04-10 | 5.92 | 6.41 | 0.58 | 9.95% | 5.92 | 6.41 | 243759 | 15328.48 | 9.38% |
| 2025-04-09 | 5.58 | 5.83 | 0.18 | 3.19% | 5.10 | 5.92 | 208030 | 11479.84 | 8.00% |
| 2025-04-08 | 5.58 | 5.65 | -0.39 | -6.46% | 5.44 | 6.04 | 216491 | 12129.27 | 8.33% |
| 2025-04-07 | 6.11 | 6.04 | -0.67 | -9.99% | 6.04 | 6.22 | 53929 | 3268.06 | 2.07% |
| 2025-04-03 | 7.07 | 6.71 | -0.67 | -9.08% | 6.64 | 7.23 | 281155 | 19244.04 | 10.81% |
| 2025-04-02 | 7.19 | 7.38 | -0.24 | -3.15% | 7.19 | 7.98 | 285588 | 21555.46 | 10.98% |
| 2025-04-01 | 7.62 | 7.62 | -0.85 | -10.04% | 7.62 | 7.62 | 27081 | 2063.57 | 1.04% |
| 2025-03-31 | 9.68 | 8.47 | -0.94 | -9.99% | 8.47 | 9.68 | 64244 | 5754.94 | 2.47% |
| 2025-03-21 | 9.32 | 9.41 | 0.60 | 6.81% | 9.07 | 9.69 | 401738 | 37622.57 | 15.45% |
| 2025-03-20 | 8.37 | 8.81 | 0.51 | 6.14% | 8.37 | 9.00 | 262487 | 23078.78 | 10.10% |
| 2025-03-19 | 8.29 | 8.30 | -0.05 | -0.60% | 8.21 | 8.58 | 181153 | 15178.68 | 6.97% |
| 2025-03-18 | 8.10 | 8.35 | 0.21 | 2.58% | 8.02 | 8.39 | 196425 | 16250.27 | 7.55% |
| 2025-03-17 | 8.02 | 8.14 | 0.04 | 0.49% | 7.98 | 8.22 | 160194 | 12935.85 | 6.16% |
| 2025-03-14 | 8.08 | 8.10 | 0.05 | 0.62% | 8.00 | 8.20 | 190245 | 15439.29 | 7.32% |
| 2025-03-13 | 8.10 | 8.05 | -0.05 | -0.62% | 7.84 | 8.10 | 148629 | 11849.30 | 5.72% |
| 2025-03-12 | 7.90 | 8.10 | 0.20 | 2.53% | 7.88 | 8.12 | 235791 | 18904.72 | 9.07% |
| 2025-03-11 | 7.95 | 7.90 | -0.13 | -1.62% | 7.69 | 8.03 | 326005 | 25453.49 | 12.54% |
| 2025-03-10 | 7.45 | 8.03 | 0.73 | 10.00% | 7.37 | 8.03 | 188291 | 15057.52 | 7.24% |
| 2025-03-07 | 7.49 | 7.30 | -0.21 | -2.80% | 7.23 | 7.52 | 113932 | 8327.23 | 4.38% |
| 2025-03-06 | 7.44 | 7.51 | 0.08 | 1.08% | 7.43 | 7.70 | 135748 | 10250.76 | 5.22% |
| 2025-03-05 | 7.50 | 7.43 | -0.16 | -2.11% | 7.22 | 7.58 | 144627 | 10639.44 | 5.56% |
| 2025-03-04 | 7.70 | 7.59 | -0.04 | -0.52% | 7.50 | 7.95 | 107941 | 8224.91 | 4.15% |
| 2025-03-03 | 7.72 | 7.63 | -0.11 | -1.42% | 7.55 | 7.94 | 165038 | 12809.97 | 6.35% |
| 2025-02-28 | 7.81 | 7.74 | 0.01 | 0.13% | 7.70 | 8.08 | 231186 | 18131.05 | 8.89% |
| 2025-02-27 | 8.00 | 7.73 | -0.32 | -3.98% | 7.61 | 8.00 | 245747 | 19156.42 | 9.45% |
| 2025-02-26 | 7.43 | 8.05 | 0.73 | 9.97% | 7.33 | 8.05 | 255251 | 19954.82 | 9.82% |
| 2025-02-25 | 7.29 | 7.32 | 0.04 | 0.55% | 7.20 | 7.53 | 120395 | 8831.12 | 4.63% |
| 2025-02-24 | 7.21 | 7.28 | 0.15 | 2.10% | 7.11 | 7.32 | 115268 | 8327.61 | 4.43% |
| 2025-02-21 | 7.09 | 7.13 | 0.03 | 0.42% | 6.98 | 7.16 | 106063 | 7476.11 | 4.08% |
| 2025-02-20 | 7.19 | 7.10 | -0.10 | -1.39% | 6.95 | 7.19 | 108361 | 7648.00 | 4.17% |
| 2025-02-19 | 7.24 | 7.20 | -0.04 | -0.55% | 7.05 | 7.24 | 130798 | 9344.25 | 5.03% |
| 2025-02-18 | 7.49 | 7.24 | -0.25 | -3.34% | 7.19 | 7.54 | 113942 | 8378.16 | 4.38% |
| 2025-02-17 | 7.38 | 7.49 | 0.11 | 1.49% | 7.38 | 7.59 | 116455 | 8694.62 | 4.48% |
| 2025-02-14 | 7.38 | 7.38 | 0.00 | 0.00% | 7.34 | 7.71 | 161501 | 12150.24 | 6.21% |
| 2025-02-13 | 7.20 | 7.38 | 0.23 | 3.22% | 7.15 | 7.59 | 174292 | 12910.87 | 6.70% |
| 2025-02-12 | 7.29 | 7.15 | -0.10 | -1.38% | 7.05 | 7.32 | 122461 | 8723.35 | 4.71% |
| 2025-02-11 | 7.13 | 7.25 | 0.10 | 1.40% | 6.95 | 7.30 | 181494 | 12942.64 | 6.98% |
| 2025-02-10 | 6.69 | 7.15 | 0.56 | 8.50% | 6.69 | 7.18 | 226686 | 15865.45 | 8.72% |
| 2025-02-07 | 6.41 | 6.59 | 0.20 | 3.13% | 6.40 | 6.85 | 159137 | 10518.62 | 6.12% |
| 2025-02-06 | 6.54 | 6.39 | -0.08 | -1.24% | 6.35 | 6.60 | 164299 | 10585.40 | 6.32% |
| 2025-02-05 | 6.42 | 6.47 | 0.18 | 2.86% | 6.42 | 6.87 | 213866 | 14102.94 | 8.23% |
| 2025-01-27 | 5.99 | 6.29 | 0.38 | 6.43% | 5.90 | 6.50 | 364501 | 22828.97 | 14.02% |
| 2025-01-24 | 5.38 | 5.91 | -0.07 | -1.17% | 5.38 | 6.21 | 495787 | 28815.93 | 19.07% |
| 2025-01-23 | 5.98 | 5.98 | -0.66 | -9.94% | 5.98 | 5.98 | 53424 | 3194.76 | 2.05% |
| 2025-01-22 | 6.64 | 6.64 | -0.74 | -10.03% | 6.64 | 6.64 | 39139 | 2598.83 | 1.51% |
| 2025-01-21 | 7.48 | 7.38 | -0.05 | -0.67% | 7.26 | 7.58 | 131002 | 9650.31 | 5.04% |
| 2025-01-20 | 7.60 | 7.43 | -0.11 | -1.46% | 7.30 | 7.72 | 206409 | 15385.31 | 7.94% |
| 2025-01-17 | 7.76 | 7.54 | -0.35 | -4.44% | 7.50 | 7.89 | 214565 | 16409.49 | 8.25% |
| 2025-01-16 | 7.86 | 7.89 | -0.22 | -2.71% | 7.71 | 8.10 | 311800 | 24576.69 | 11.99% |
| 2025-01-15 | 7.62 | 8.11 | 0.74 | 10.04% | 7.22 | 8.11 | 261073 | 20001.16 | 10.04% |
| 2025-01-14 | 6.81 | 7.37 | 0.67 | 10.00% | 6.81 | 7.37 | 84818 | 6197.74 | 3.26% |
| 2025-01-13 | 6.65 | 6.70 | -0.01 | -0.15% | 6.37 | 6.80 | 102259 | 6759.57 | 3.93% |
| 2025-01-10 | 7.11 | 6.71 | -0.40 | -5.63% | 6.70 | 7.25 | 155844 | 10782.88 | 5.99% |
*ST海源(002529)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。
