| 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 | 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% |
| 2025-10-10 | 7.31 | 7.19 | -0.12 | -1.64% | 7.16 | 7.40 | 48132 | 3499.02 | 1.85% |
| 2025-10-09 | 7.33 | 7.31 | -0.05 | -0.68% | 7.24 | 7.41 | 56656 | 4136.16 | 2.18% |
| 2025-09-30 | 7.50 | 7.36 | -0.13 | -1.74% | 7.34 | 7.55 | 50567 | 3740.76 | 1.94% |
| 2025-09-29 | 7.49 | 7.49 | -0.06 | -0.79% | 7.38 | 7.55 | 46178 | 3452.37 | 1.78% |
| 2025-09-26 | 7.81 | 7.55 | -0.16 | -2.08% | 7.54 | 7.85 | 56933 | 4363.42 | 2.19% |
| 2025-09-25 | 7.61 | 7.71 | 0.13 | 1.72% | 7.50 | 7.80 | 59627 | 4577.99 | 2.29% |
| 2025-09-24 | 7.50 | 7.58 | 0.08 | 1.07% | 7.44 | 7.65 | 43335 | 3288.07 | 1.67% |
| 2025-09-23 | 7.62 | 7.50 | -0.12 | -1.57% | 7.31 | 7.67 | 83124 | 6173.60 | 3.20% |
| 2025-09-22 | 7.52 | 7.62 | 0.11 | 1.46% | 7.50 | 7.71 | 61230 | 4661.19 | 2.36% |
| 2025-09-19 | 7.87 | 7.51 | -0.39 | -4.94% | 7.51 | 7.89 | 130795 | 9934.73 | 5.03% |
| 2025-09-18 | 8.13 | 7.90 | -0.24 | -2.95% | 7.80 | 8.22 | 132456 | 10589.22 | 5.09% |
| 2025-09-17 | 7.79 | 8.14 | 0.36 | 4.63% | 7.78 | 8.17 | 120584 | 9707.32 | 4.64% |
| 2025-09-16 | 7.69 | 7.78 | 0.07 | 0.91% | 7.62 | 7.87 | 58603 | 4540.40 | 2.25% |
| 2025-09-15 | 7.75 | 7.71 | -0.04 | -0.52% | 7.68 | 7.99 | 90723 | 7083.07 | 3.49% |
| 2025-09-12 | 7.47 | 7.75 | 0.27 | 3.61% | 7.46 | 7.80 | 85034 | 6519.67 | 3.27% |
| 2025-09-11 | 7.46 | 7.48 | 0.11 | 1.49% | 7.35 | 7.57 | 78495 | 5861.44 | 3.02% |
| 2025-09-10 | 7.50 | 7.37 | -0.14 | -1.86% | 7.30 | 7.81 | 156963 | 11864.55 | 6.04% |
| 2025-09-09 | 7.30 | 7.51 | 0.28 | 3.87% | 7.21 | 7.59 | 154178 | 11434.62 | 5.93% |
| 2025-09-08 | 6.89 | 7.23 | 0.34 | 4.93% | 6.89 | 7.23 | 101381 | 7140.75 | 3.90% |
| 2025-09-05 | 6.78 | 6.89 | 0.13 | 1.92% | 6.78 | 6.97 | 74372 | 5127.50 | 2.86% |
| 2025-09-04 | 6.74 | 6.76 | 0.04 | 0.60% | 6.69 | 6.91 | 78839 | 5355.74 | 3.03% |
| 2025-09-03 | 6.78 | 6.72 | -0.04 | -0.59% | 6.64 | 6.83 | 44633 | 2991.14 | 1.72% |
| 2025-09-02 | 6.80 | 6.76 | -0.09 | -1.31% | 6.73 | 6.94 | 63445 | 4311.85 | 2.44% |
| 2025-09-01 | 6.74 | 6.85 | 0.22 | 3.32% | 6.65 | 6.91 | 87043 | 5898.27 | 3.35% |
| 2025-08-29 | 6.85 | 6.63 | -0.19 | -2.79% | 6.58 | 6.85 | 92870 | 6222.35 | 3.57% |
| 2025-08-28 | 6.83 | 6.82 | -0.01 | -0.15% | 6.63 | 6.98 | 114772 | 7817.78 | 4.41% |
| 2025-08-27 | 7.00 | 6.83 | -0.02 | -0.29% | 6.83 | 7.14 | 189563 | 13268.19 | 7.29% |
| 2025-08-26 | 6.75 | 6.85 | 0.33 | 5.06% | 6.68 | 6.85 | 37389 | 2545.16 | 1.44% |
| 2025-08-25 | 6.60 | 6.52 | -0.05 | -0.76% | 6.48 | 6.66 | 73383 | 4817.36 | 2.82% |
| 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% |
*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。
