| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.51 | 6.57 | 0.07 | 1.08% | 6.51 | 6.68 | 83804 | 5532.87 | 3.22% |
| 2025-08-21 | 6.54 | 6.50 | -0.06 | -0.91% | 6.50 | 6.59 | 44252 | 2888.15 | 1.70% |
| 2025-08-20 | 6.38 | 6.56 | 0.17 | 2.66% | 6.36 | 6.59 | 73203 | 4726.53 | 2.82% |
| 2025-08-19 | 6.40 | 6.39 | -0.02 | -0.31% | 6.34 | 6.42 | 50205 | 3201.78 | 1.93% |
| 2025-08-18 | 6.41 | 6.41 | -0.03 | -0.47% | 6.38 | 6.47 | 68418 | 4392.14 | 2.63% |
| 2025-08-15 | 6.39 | 6.44 | 0.05 | 0.78% | 6.38 | 6.48 | 41782 | 2688.34 | 1.61% |
| 2025-08-14 | 6.55 | 6.39 | -0.18 | -2.74% | 6.38 | 6.61 | 64869 | 4198.99 | 2.49% |
| 2025-08-13 | 6.50 | 6.57 | 0.07 | 1.08% | 6.46 | 6.63 | 55374 | 3634.75 | 2.13% |
| 2025-08-12 | 6.38 | 6.50 | 0.11 | 1.72% | 6.37 | 6.52 | 51078 | 3305.70 | 1.96% |
| 2025-08-11 | 6.40 | 6.39 | 0.00 | 0.00% | 6.35 | 6.42 | 35422 | 2263.62 | 1.36% |
| 2025-08-08 | 6.34 | 6.39 | 0.08 | 1.27% | 6.32 | 6.45 | 41726 | 2662.10 | 1.60% |
| 2025-08-07 | 6.27 | 6.31 | 0.04 | 0.64% | 6.24 | 6.35 | 32055 | 2018.24 | 1.23% |
| 2025-08-06 | 6.36 | 6.27 | -0.06 | -0.95% | 6.25 | 6.36 | 38644 | 2427.69 | 1.49% |
| 2025-08-05 | 6.33 | 6.33 | 0.00 | 0.00% | 6.30 | 6.39 | 29776 | 1890.24 | 1.15% |
| 2025-08-04 | 6.17 | 6.33 | 0.15 | 2.43% | 6.13 | 6.37 | 48540 | 3046.91 | 1.87% |
| 2025-08-01 | 6.20 | 6.18 | -0.04 | -0.64% | 6.16 | 6.24 | 28568 | 1768.40 | 1.10% |
| 2025-07-31 | 6.14 | 6.22 | 0.04 | 0.65% | 6.14 | 6.26 | 35418 | 2193.07 | 1.36% |
| 2025-07-30 | 6.29 | 6.18 | -0.10 | -1.59% | 6.11 | 6.29 | 37052 | 2295.42 | 1.43% |
| 2025-07-29 | 6.37 | 6.28 | -0.12 | -1.88% | 6.26 | 6.40 | 47636 | 3001.35 | 1.83% |
| 2025-07-28 | 6.35 | 6.40 | 0.07 | 1.11% | 6.33 | 6.45 | 32486 | 2073.18 | 1.25% |
| 2025-07-25 | 6.40 | 6.33 | -0.06 | -0.94% | 6.32 | 6.41 | 34145 | 2165.38 | 1.31% |
| 2025-07-24 | 6.36 | 6.39 | 0.05 | 0.79% | 6.34 | 6.43 | 26675 | 1704.51 | 1.03% |
| 2025-07-23 | 6.36 | 6.34 | -0.05 | -0.78% | 6.32 | 6.44 | 41899 | 2664.69 | 1.61% |
| 2025-07-22 | 6.53 | 6.39 | -0.16 | -2.44% | 6.39 | 6.57 | 60155 | 3878.54 | 2.31% |
| 2025-07-21 | 6.53 | 6.55 | -0.01 | -0.15% | 6.51 | 6.59 | 34565 | 2261.58 | 1.33% |
| 2025-07-18 | 6.53 | 6.56 | 0.03 | 0.46% | 6.45 | 6.56 | 48132 | 3125.16 | 1.85% |
| 2025-07-17 | 6.61 | 6.53 | -0.08 | -1.21% | 6.48 | 6.63 | 61978 | 4047.41 | 2.38% |
| 2025-07-16 | 6.75 | 6.61 | -0.11 | -1.64% | 6.60 | 6.76 | 46455 | 3093.23 | 1.79% |
| 2025-07-15 | 6.81 | 6.72 | -0.11 | -1.61% | 6.66 | 6.85 | 59802 | 4026.74 | 2.30% |
| 2025-07-14 | 6.80 | 6.83 | 0.03 | 0.44% | 6.75 | 6.92 | 46902 | 3203.04 | 1.80% |
| 2025-07-11 | 6.67 | 6.80 | 0.12 | 1.80% | 6.63 | 6.80 | 61976 | 4158.67 | 2.38% |
| 2025-07-10 | 6.65 | 6.68 | 0.06 | 0.91% | 6.61 | 6.71 | 50579 | 3363.77 | 1.95% |
| 2025-07-09 | 6.71 | 6.62 | -0.07 | -1.05% | 6.61 | 6.73 | 49100 | 3270.94 | 1.89% |
| 2025-07-08 | 6.58 | 6.69 | 0.11 | 1.67% | 6.54 | 6.71 | 51993 | 3442.40 | 2.00% |
| 2025-07-07 | 6.62 | 6.58 | -0.07 | -1.05% | 6.54 | 6.87 | 73985 | 4944.18 | 2.85% |
| 2025-07-04 | 6.49 | 6.65 | 0.17 | 2.62% | 6.45 | 6.75 | 80014 | 5265.33 | 3.08% |
| 2025-07-03 | 6.50 | 6.48 | -0.01 | -0.15% | 6.45 | 6.51 | 27143 | 1760.20 | 1.04% |
| 2025-07-02 | 6.46 | 6.49 | 0.03 | 0.46% | 6.42 | 6.53 | 41183 | 2663.56 | 1.58% |
| 2025-07-01 | 6.51 | 6.46 | 0.01 | 0.16% | 6.43 | 6.54 | 30005 | 1943.36 | 1.15% |
| 2025-06-30 | 6.41 | 6.45 | 0.08 | 1.26% | 6.40 | 6.52 | 37249 | 2406.02 | 1.43% |
| 2025-06-27 | 6.44 | 6.37 | -0.06 | -0.93% | 6.35 | 6.45 | 36198 | 2316.73 | 1.39% |
| 2025-06-26 | 6.52 | 6.43 | -0.09 | -1.38% | 6.37 | 6.54 | 39302 | 2535.53 | 1.51% |
| 2025-06-25 | 6.49 | 6.52 | 0.04 | 0.62% | 6.44 | 6.58 | 35729 | 2326.98 | 1.37% |
| 2025-06-24 | 6.32 | 6.48 | 0.22 | 3.51% | 6.26 | 6.52 | 46267 | 2983.86 | 1.78% |
| 2025-06-23 | 6.10 | 6.26 | 0.08 | 1.29% | 6.06 | 6.29 | 29115 | 1811.30 | 1.12% |
| 2025-06-20 | 6.38 | 6.18 | -0.20 | -3.13% | 6.15 | 6.45 | 62663 | 3916.96 | 2.41% |
| 2025-06-19 | 6.43 | 6.38 | -0.09 | -1.39% | 6.35 | 6.68 | 48883 | 3178.87 | 1.88% |
| 2025-06-18 | 6.62 | 6.47 | -0.14 | -2.12% | 6.42 | 6.62 | 58072 | 3766.45 | 2.23% |
| 2025-06-17 | 6.61 | 6.61 | -0.02 | -0.30% | 6.58 | 6.70 | 39740 | 2636.39 | 1.53% |
| 2025-06-16 | 6.65 | 6.63 | -0.03 | -0.45% | 6.58 | 6.70 | 43324 | 2874.96 | 1.67% |
| 2025-06-13 | 6.73 | 6.66 | -0.08 | -1.19% | 6.53 | 6.80 | 76147 | 5064.25 | 2.93% |
| 2025-06-12 | 6.92 | 6.74 | -0.14 | -2.03% | 6.74 | 6.95 | 55681 | 3795.91 | 2.14% |
| 2025-06-11 | 6.88 | 6.88 | -0.01 | -0.15% | 6.84 | 6.95 | 52043 | 3588.95 | 2.00% |
| 2025-06-10 | 6.96 | 6.89 | -0.12 | -1.71% | 6.81 | 7.10 | 81513 | 5668.23 | 3.14% |
| 2025-06-09 | 6.78 | 7.01 | 0.26 | 3.85% | 6.72 | 7.02 | 74893 | 5173.28 | 2.88% |
| 2025-06-06 | 6.66 | 6.75 | 0.07 | 1.05% | 6.61 | 6.78 | 42976 | 2890.84 | 1.65% |
| 2025-06-05 | 6.80 | 6.68 | -0.10 | -1.47% | 6.58 | 6.83 | 69520 | 4649.21 | 2.67% |
| 2025-06-04 | 6.56 | 6.78 | 0.25 | 3.83% | 6.52 | 6.84 | 73724 | 4958.74 | 2.84% |
| 2025-06-03 | 6.78 | 6.53 | -0.23 | -3.40% | 6.50 | 6.86 | 109586 | 7293.84 | 4.21% |
| 2025-05-30 | 6.72 | 6.76 | -0.08 | -1.17% | 6.54 | 6.90 | 99697 | 6688.03 | 3.83% |
| 2025-05-29 | 7.09 | 6.84 | -0.36 | -5.00% | 6.84 | 7.25 | 186111 | 12958.93 | 7.16% |
| 2025-05-28 | 7.20 | 7.20 | -0.07 | -0.96% | 7.05 | 7.50 | 249051 | 18142.85 | 9.58% |
| 2025-05-27 | 7.02 | 7.27 | 0.35 | 5.06% | 6.95 | 7.27 | 152542 | 10991.45 | 5.87% |
| 2025-05-26 | 6.59 | 6.92 | 0.33 | 5.01% | 6.59 | 6.92 | 131200 | 8887.51 | 5.05% |
| 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% |
*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。
