| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-09 | 7.49 | 7.11 | -0.42 | -5.58% | 7.05 | 7.60 | 203151 | 14749.14 | 7.81% |
| 2025-01-08 | 7.36 | 7.53 | 0.16 | 2.17% | 7.10 | 7.69 | 151797 | 11256.93 | 5.84% |
| 2025-01-07 | 7.20 | 7.37 | 0.30 | 4.24% | 7.07 | 7.48 | 135448 | 9831.66 | 5.21% |
| 2025-01-06 | 7.20 | 7.07 | -0.36 | -4.85% | 6.79 | 7.31 | 152782 | 10778.50 | 5.88% |
| 2025-01-03 | 8.26 | 7.43 | -0.83 | -10.05% | 7.43 | 8.26 | 169151 | 12779.20 | 6.51% |
| 2025-01-02 | 8.65 | 8.26 | -0.61 | -6.88% | 8.09 | 8.70 | 235574 | 19546.40 | 9.06% |
| 2024-12-31 | 8.10 | 8.87 | 0.81 | 10.05% | 8.10 | 8.87 | 130132 | 11321.57 | 5.01% |
| 2024-12-30 | 8.52 | 8.06 | -0.56 | -6.50% | 7.95 | 8.55 | 195458 | 15930.60 | 7.52% |
| 2024-12-27 | 8.83 | 8.62 | -0.17 | -1.93% | 8.60 | 8.97 | 138325 | 12091.03 | 5.32% |
| 2024-12-26 | 8.80 | 8.79 | -0.43 | -4.66% | 8.68 | 9.43 | 223764 | 19947.11 | 8.61% |
| 2024-12-25 | 10.02 | 9.22 | -1.00 | -9.78% | 9.20 | 10.07 | 283386 | 26871.28 | 10.90% |
| 2024-12-24 | 9.79 | 10.22 | 0.43 | 4.39% | 9.55 | 10.50 | 340085 | 34342.72 | 13.08% |
| 2024-12-23 | 9.77 | 9.79 | 0.10 | 1.03% | 9.52 | 10.20 | 319293 | 31445.41 | 12.28% |
| 2024-12-20 | 9.50 | 9.69 | 0.29 | 3.09% | 9.30 | 9.75 | 213502 | 20495.69 | 8.21% |
| 2024-12-19 | 9.33 | 9.40 | -0.19 | -1.98% | 9.18 | 9.78 | 147337 | 13884.60 | 5.67% |
| 2024-12-18 | 9.42 | 9.59 | 0.09 | 0.95% | 9.17 | 9.81 | 236419 | 22519.18 | 9.09% |
| 2024-12-17 | 10.30 | 9.50 | -0.59 | -5.85% | 9.41 | 10.50 | 350644 | 34448.08 | 13.49% |
| 2024-12-16 | 9.06 | 10.09 | 0.92 | 10.03% | 8.93 | 10.09 | 209741 | 20191.14 | 8.07% |
| 2024-12-13 | 9.29 | 9.17 | -0.13 | -1.40% | 9.13 | 9.47 | 132705 | 12388.12 | 5.10% |
| 2024-12-12 | 9.20 | 9.30 | 0.06 | 0.65% | 9.14 | 9.32 | 110439 | 10203.68 | 4.25% |
| 2024-12-11 | 9.15 | 9.24 | 0.02 | 0.22% | 9.10 | 9.27 | 108231 | 9942.97 | 4.16% |
| 2024-12-10 | 9.51 | 9.22 | -0.08 | -0.86% | 9.20 | 9.55 | 162774 | 15169.20 | 6.26% |
| 2024-12-09 | 9.31 | 9.30 | -0.05 | -0.53% | 9.19 | 9.57 | 188990 | 17689.54 | 7.27% |
| 2024-12-06 | 9.39 | 9.35 | -0.03 | -0.32% | 9.06 | 9.69 | 349835 | 32655.71 | 13.46% |
| 2024-12-05 | 8.57 | 9.38 | 0.85 | 9.96% | 8.49 | 9.38 | 149364 | 13767.36 | 5.74% |
| 2024-12-04 | 8.79 | 8.53 | -0.26 | -2.96% | 8.47 | 8.81 | 84638 | 7288.98 | 3.26% |
| 2024-12-03 | 8.67 | 8.79 | 0.16 | 1.85% | 8.60 | 8.82 | 120092 | 10495.12 | 4.62% |
| 2024-12-02 | 8.45 | 8.63 | 0.23 | 2.74% | 8.34 | 8.64 | 101767 | 8681.78 | 3.91% |
| 2024-11-29 | 8.35 | 8.40 | 0.06 | 0.72% | 8.24 | 8.45 | 96002 | 8026.37 | 3.69% |
| 2024-11-28 | 8.29 | 8.34 | 0.20 | 2.46% | 8.21 | 8.50 | 115843 | 9700.54 | 4.46% |
| 2024-11-27 | 8.15 | 8.14 | -0.03 | -0.37% | 7.79 | 8.19 | 107709 | 8583.40 | 4.14% |
海源复材(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。
