| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.80 | 6.81 | 0.01 | 0.15% | 6.75 | 6.88 | 43814 | 2984.09 | 1.69% |
| 2026-02-02 | 6.93 | 6.80 | 0.05 | 0.74% | 6.76 | 7.02 | 78974 | 5451.38 | 3.04% |
| 2026-01-30 | 6.63 | 6.75 | 0.06 | 0.90% | 6.57 | 6.81 | 49125 | 3277.65 | 1.89% |
| 2026-01-29 | 6.74 | 6.69 | -0.08 | -1.18% | 6.60 | 6.78 | 63647 | 4255.50 | 2.45% |
| 2026-01-28 | 7.07 | 6.77 | -0.33 | -4.65% | 6.75 | 7.07 | 102929 | 7061.63 | 3.96% |
| 2026-01-27 | 7.05 | 7.10 | 0.06 | 0.85% | 6.96 | 7.24 | 54455 | 3855.37 | 2.09% |
| 2026-01-26 | 7.09 | 7.04 | -0.04 | -0.56% | 6.91 | 7.10 | 64355 | 4495.15 | 2.48% |
| 2026-01-23 | 7.00 | 7.08 | 0.11 | 1.58% | 6.95 | 7.10 | 60656 | 4272.72 | 2.33% |
| 2026-01-22 | 6.96 | 6.97 | -0.06 | -0.85% | 6.81 | 7.12 | 88475 | 6169.27 | 3.40% |
| 2026-01-21 | 7.33 | 7.03 | -0.27 | -3.70% | 6.94 | 7.33 | 135283 | 9597.52 | 5.20% |
| 2026-01-20 | 7.33 | 7.30 | -0.04 | -0.54% | 7.29 | 7.49 | 42529 | 3138.33 | 1.64% |
| 2026-01-19 | 7.33 | 7.34 | -0.05 | -0.68% | 7.30 | 7.39 | 35837 | 2631.28 | 1.38% |
| 2026-01-16 | 7.54 | 7.39 | 0.00 | 0.00% | 7.30 | 7.54 | 32737 | 2418.84 | 1.26% |
| 2026-01-15 | 7.30 | 7.39 | 0.14 | 1.93% | 7.20 | 7.49 | 55788 | 4113.25 | 2.15% |
| 2026-01-14 | 7.31 | 7.25 | -0.06 | -0.82% | 7.13 | 7.40 | 68760 | 4991.89 | 2.64% |
| 2026-01-13 | 7.53 | 7.31 | -0.13 | -1.75% | 7.29 | 7.63 | 71416 | 5319.22 | 2.75% |
| 2026-01-12 | 7.66 | 7.44 | -0.21 | -2.75% | 7.44 | 7.77 | 76871 | 5839.97 | 2.96% |
| 2026-01-09 | 7.40 | 7.65 | 0.27 | 3.66% | 7.35 | 7.74 | 104413 | 7888.78 | 4.02% |
| 2026-01-08 | 7.04 | 7.38 | 0.35 | 4.98% | 7.04 | 7.38 | 95788 | 6954.85 | 3.68% |
| 2026-01-07 | 7.13 | 7.03 | -0.06 | -0.85% | 7.02 | 7.15 | 34943 | 2473.36 | 1.34% |
| 2026-01-06 | 7.12 | 7.09 | -0.04 | -0.56% | 7.07 | 7.15 | 34294 | 2434.88 | 1.32% |
| 2026-01-05 | 6.95 | 7.13 | 0.19 | 2.74% | 6.94 | 7.14 | 48700 | 3444.91 | 1.87% |
| 2025-12-31 | 6.76 | 6.94 | 0.15 | 2.21% | 6.76 | 6.99 | 33182 | 2285.57 | 1.28% |
| 2025-12-30 | 6.83 | 6.79 | -0.04 | -0.59% | 6.76 | 6.86 | 25151 | 1715.49 | 0.97% |
| 2025-12-29 | 6.88 | 6.83 | -0.07 | -1.01% | 6.74 | 6.90 | 34787 | 2369.87 | 1.34% |
| 2025-12-26 | 6.99 | 6.90 | -0.10 | -1.43% | 6.88 | 6.99 | 30754 | 2133.99 | 1.18% |
| 2025-12-25 | 7.03 | 7.00 | -0.02 | -0.28% | 6.93 | 7.06 | 33388 | 2331.03 | 1.28% |
| 2025-12-24 | 6.99 | 7.02 | 0.02 | 0.29% | 6.98 | 7.10 | 27930 | 1962.00 | 1.07% |
| 2025-12-23 | 7.15 | 7.00 | -0.06 | -0.85% | 6.94 | 7.21 | 65948 | 4654.82 | 2.54% |
| 2025-12-22 | 6.90 | 7.06 | 0.34 | 5.06% | 6.88 | 7.06 | 23054 | 1611.36 | 0.89% |
| 2025-12-19 | 6.68 | 6.72 | 0.03 | 0.45% | 6.65 | 6.72 | 29367 | 1964.90 | 1.13% |
| 2025-12-18 | 6.73 | 6.69 | -0.01 | -0.15% | 6.69 | 6.83 | 30098 | 2034.27 | 1.16% |
| 2025-12-17 | 6.57 | 6.70 | 0.04 | 0.60% | 6.52 | 6.73 | 36198 | 2395.69 | 1.39% |
| 2025-12-16 | 6.76 | 6.66 | -0.06 | -0.89% | 6.63 | 6.80 | 31087 | 2075.47 | 1.20% |
| 2025-12-15 | 6.64 | 6.72 | 0.07 | 1.05% | 6.46 | 6.83 | 48817 | 3265.79 | 1.88% |
| 2025-12-12 | 6.82 | 6.65 | -0.14 | -2.06% | 6.62 | 6.84 | 33694 | 2274.13 | 1.30% |
| 2025-12-11 | 7.03 | 6.79 | -0.26 | -3.69% | 6.72 | 7.05 | 52496 | 3622.63 | 2.02% |
| 2025-12-10 | 7.18 | 7.05 | -0.12 | -1.67% | 7.02 | 7.19 | 29010 | 2054.16 | 1.12% |
| 2025-12-09 | 7.16 | 7.17 | -0.01 | -0.14% | 7.10 | 7.21 | 21880 | 1566.27 | 0.84% |
| 2025-12-08 | 7.07 | 7.18 | 0.11 | 1.56% | 7.04 | 7.20 | 31151 | 2228.57 | 1.20% |
| 2025-12-05 | 6.97 | 7.07 | 0.07 | 1.00% | 6.95 | 7.07 | 27769 | 1947.94 | 1.07% |
| 2025-12-04 | 7.11 | 7.00 | -0.11 | -1.55% | 6.99 | 7.11 | 33119 | 2330.43 | 1.27% |
| 2025-12-03 | 7.22 | 7.11 | -0.12 | -1.66% | 7.04 | 7.23 | 32472 | 2308.62 | 1.25% |
| 2025-12-02 | 7.28 | 7.23 | -0.02 | -0.28% | 7.20 | 7.30 | 20028 | 1447.47 | 0.77% |
| 2025-12-01 | 7.35 | 7.25 | -0.11 | -1.49% | 7.22 | 7.40 | 33525 | 2442.30 | 1.29% |
| 2025-11-28 | 7.25 | 7.36 | 0.12 | 1.66% | 7.18 | 7.40 | 31631 | 2310.56 | 1.22% |
| 2025-11-27 | 7.27 | 7.24 | -0.03 | -0.41% | 7.22 | 7.33 | 22558 | 1642.16 | 0.87% |
| 2025-11-26 | 7.30 | 7.27 | -0.06 | -0.82% | 7.25 | 7.40 | 28542 | 2091.69 | 1.10% |
| 2025-11-25 | 7.26 | 7.33 | 0.09 | 1.24% | 7.22 | 7.36 | 31735 | 2314.75 | 1.22% |
| 2025-11-24 | 7.14 | 7.24 | 0.11 | 1.54% | 7.03 | 7.36 | 47996 | 3450.50 | 1.85% |
| 2025-11-21 | 7.43 | 7.13 | -0.32 | -4.30% | 7.08 | 7.46 | 73583 | 5311.70 | 2.83% |
| 2025-11-20 | 7.65 | 7.45 | -0.18 | -2.36% | 7.41 | 7.72 | 45574 | 3411.63 | 1.75% |
| 2025-11-19 | 7.77 | 7.63 | -0.19 | -2.43% | 7.55 | 7.79 | 60346 | 4617.52 | 2.32% |
| 2025-11-18 | 7.88 | 7.82 | -0.09 | -1.14% | 7.77 | 8.03 | 60508 | 4766.07 | 2.33% |
| 2025-11-17 | 7.73 | 7.91 | 0.18 | 2.33% | 7.69 | 7.92 | 70701 | 5525.79 | 2.72% |
| 2025-11-14 | 7.78 | 7.73 | 0.04 | 0.52% | 7.73 | 8.00 | 97037 | 7609.14 | 3.73% |
| 2025-11-13 | 7.47 | 7.69 | 0.21 | 2.81% | 7.45 | 7.70 | 64787 | 4930.09 | 2.49% |
| 2025-11-12 | 7.58 | 7.48 | -0.09 | -1.19% | 7.42 | 7.63 | 36810 | 2762.64 | 1.42% |
| 2025-11-11 | 7.54 | 7.57 | 0.10 | 1.34% | 7.49 | 7.60 | 43401 | 3274.41 | 1.67% |
| 2025-11-10 | 7.33 | 7.47 | 0.14 | 1.91% | 7.32 | 7.53 | 47686 | 3554.83 | 1.83% |
| 2025-11-07 | 7.39 | 7.33 | -0.07 | -0.95% | 7.30 | 7.44 | 32516 | 2396.36 | 1.25% |
| 2025-11-06 | 7.46 | 7.40 | -0.05 | -0.67% | 7.39 | 7.47 | 28044 | 2083.33 | 1.08% |
| 2025-11-05 | 7.37 | 7.45 | 0.07 | 0.95% | 7.34 | 7.47 | 46630 | 3451.60 | 1.79% |
| 2025-11-04 | 7.52 | 7.38 | -0.15 | -1.99% | 7.36 | 7.57 | 40439 | 3013.76 | 1.56% |
| 2025-11-03 | 7.42 | 7.53 | 0.11 | 1.48% | 7.36 | 7.57 | 52231 | 3897.25 | 2.01% |
| 2025-10-31 | 7.43 | 7.42 | -0.03 | -0.40% | 7.40 | 7.51 | 45101 | 3364.35 | 1.73% |
| 2025-10-30 | 7.62 | 7.45 | -0.32 | -4.12% | 7.41 | 7.71 | 83350 | 6282.17 | 3.21% |
| 2025-10-29 | 7.85 | 7.77 | -0.08 | -1.02% | 7.63 | 7.89 | 54772 | 4229.95 | 2.11% |
| 2025-10-28 | 7.88 | 7.85 | -0.03 | -0.38% | 7.83 | 8.09 | 65809 | 5229.53 | 2.53% |
| 2025-10-27 | 7.60 | 7.88 | 0.30 | 3.96% | 7.52 | 7.96 | 85469 | 6640.41 | 3.29% |
| 2025-10-24 | 7.56 | 7.58 | -0.01 | -0.13% | 7.56 | 7.64 | 32366 | 2457.16 | 1.24% |
| 2025-10-23 | 7.56 | 7.59 | -0.01 | -0.13% | 7.49 | 7.65 | 34848 | 2637.45 | 1.34% |
| 2025-10-22 | 7.45 | 7.60 | 0.10 | 1.33% | 7.41 | 7.62 | 37018 | 2793.66 | 1.42% |
| 2025-10-21 | 7.38 | 7.50 | 0.10 | 1.35% | 7.35 | 7.52 | 37652 | 2809.29 | 1.45% |
| 2025-10-20 | 7.58 | 7.40 | -0.18 | -2.37% | 7.37 | 7.63 | 69264 | 5180.28 | 2.66% |
| 2025-10-17 | 7.66 | 7.58 | -0.06 | -0.79% | 7.58 | 7.72 | 54776 | 4195.21 | 2.11% |
| 2025-10-16 | 7.52 | 7.64 | 0.13 | 1.73% | 7.47 | 7.72 | 47047 | 3588.08 | 1.81% |
| 2025-10-15 | 7.47 | 7.51 | 0.08 | 1.08% | 7.43 | 7.57 | 37100 | 2782.33 | 1.43% |
| 2025-10-14 | 7.39 | 7.43 | 0.16 | 2.20% | 7.34 | 7.54 | 59624 | 4433.57 | 2.29% |
| 2025-10-13 | 7.00 | 7.27 | 0.08 | 1.11% | 6.95 | 7.28 | 45644 | 3259.87 | 1.76% |
*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。
