| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 8.59 | 8.55 | -0.04 | -0.47% | 8.53 | 8.74 | 49487 | 4263.18 | 1.92% |
| 2025-05-15 | 8.54 | 8.59 | 0.03 | 0.35% | 8.43 | 8.66 | 54776 | 4682.36 | 2.13% |
| 2025-05-14 | 8.50 | 8.56 | 0.07 | 0.82% | 8.38 | 8.57 | 61189 | 5199.21 | 2.38% |
| 2025-05-13 | 8.55 | 8.49 | 0.03 | 0.35% | 8.41 | 8.60 | 48837 | 4146.38 | 1.90% |
| 2025-05-12 | 8.51 | 8.46 | 0.01 | 0.12% | 8.36 | 8.58 | 61626 | 5202.34 | 2.40% |
| 2025-05-09 | 8.40 | 8.45 | 0.05 | 0.60% | 8.35 | 8.65 | 89408 | 7603.08 | 3.48% |
| 2025-05-08 | 8.31 | 8.40 | 0.08 | 0.96% | 8.25 | 8.59 | 86659 | 7284.56 | 3.37% |
| 2025-05-07 | 8.35 | 8.32 | 0.05 | 0.60% | 8.26 | 8.41 | 69465 | 5788.03 | 2.70% |
| 2025-05-06 | 8.13 | 8.27 | 0.18 | 2.22% | 8.13 | 8.28 | 43423 | 3579.28 | 1.69% |
| 2025-04-30 | 8.13 | 8.09 | -0.04 | -0.49% | 8.08 | 8.21 | 42182 | 3437.71 | 1.64% |
| 2025-04-29 | 7.94 | 8.13 | 0.17 | 2.14% | 7.93 | 8.19 | 55536 | 4507.76 | 2.16% |
| 2025-04-28 | 8.17 | 7.96 | -0.19 | -2.33% | 7.88 | 8.17 | 59813 | 4770.51 | 2.33% |
| 2025-04-25 | 8.08 | 8.15 | 0.09 | 1.12% | 8.05 | 8.22 | 60065 | 4886.39 | 2.34% |
| 2025-04-24 | 8.16 | 8.06 | -0.12 | -1.47% | 7.99 | 8.19 | 47767 | 3864.70 | 1.86% |
| 2025-04-23 | 8.09 | 8.18 | 0.09 | 1.11% | 8.02 | 8.19 | 56576 | 4607.54 | 2.20% |
| 2025-04-22 | 8.07 | 8.09 | 0.04 | 0.50% | 8.02 | 8.14 | 37074 | 2996.29 | 1.44% |
| 2025-04-21 | 7.93 | 8.05 | 0.09 | 1.13% | 7.91 | 8.08 | 39355 | 3159.78 | 1.53% |
| 2025-04-18 | 7.98 | 7.96 | -0.04 | -0.50% | 7.84 | 8.04 | 39863 | 3163.05 | 1.55% |
| 2025-04-17 | 7.81 | 8.00 | 0.14 | 1.78% | 7.80 | 8.07 | 48400 | 3866.47 | 1.88% |
| 2025-04-16 | 8.07 | 7.86 | -0.25 | -3.08% | 7.74 | 8.10 | 66828 | 5286.25 | 2.60% |
| 2025-04-15 | 8.12 | 8.11 | 0.01 | 0.12% | 7.99 | 8.19 | 53538 | 4322.59 | 2.08% |
| 2025-04-14 | 7.90 | 8.10 | 0.32 | 4.11% | 7.90 | 8.14 | 81266 | 6533.38 | 3.16% |
| 2025-04-11 | 7.52 | 7.78 | 0.13 | 1.70% | 7.52 | 7.88 | 72886 | 5664.21 | 2.83% |
| 2025-04-10 | 7.64 | 7.65 | 0.18 | 2.41% | 7.63 | 7.86 | 95396 | 7363.24 | 3.71% |
| 2025-04-09 | 7.11 | 7.47 | 0.10 | 1.36% | 6.69 | 7.58 | 135853 | 9679.28 | 5.28% |
| 2025-04-08 | 7.55 | 7.37 | -0.55 | -6.94% | 7.13 | 7.87 | 180607 | 13418.67 | 7.02% |
| 2025-04-07 | 8.20 | 7.92 | -0.88 | -10.00% | 7.92 | 8.20 | 93995 | 7483.43 | 3.65% |
| 2025-04-03 | 8.88 | 8.80 | -0.27 | -2.98% | 8.74 | 9.08 | 97202 | 8610.13 | 3.78% |
| 2025-04-02 | 9.43 | 9.07 | -0.17 | -1.84% | 8.96 | 9.47 | 136693 | 12452.82 | 5.31% |
| 2025-04-01 | 9.01 | 9.24 | 0.31 | 3.47% | 9.00 | 9.24 | 88596 | 8089.88 | 3.44% |
| 2025-03-31 | 9.18 | 8.93 | -0.32 | -3.46% | 8.76 | 9.21 | 127299 | 11381.51 | 4.95% |
| 2025-03-28 | 9.31 | 9.25 | 0.00 | 0.00% | 9.23 | 9.44 | 95851 | 8942.53 | 3.73% |
| 2025-03-27 | 9.39 | 9.25 | -0.14 | -1.49% | 9.00 | 9.39 | 108580 | 9963.16 | 4.22% |
| 2025-03-26 | 9.23 | 9.39 | 0.14 | 1.51% | 9.19 | 9.48 | 77363 | 7245.87 | 3.01% |
| 2025-03-25 | 9.23 | 9.25 | 0.01 | 0.11% | 9.12 | 9.42 | 96441 | 8942.79 | 3.75% |
| 2025-03-24 | 9.61 | 9.24 | -0.35 | -3.65% | 9.03 | 9.67 | 179378 | 16718.55 | 6.97% |
| 2025-03-21 | 9.30 | 9.59 | 0.27 | 2.90% | 9.23 | 9.67 | 185372 | 17624.85 | 7.21% |
| 2025-03-20 | 9.41 | 9.32 | -0.12 | -1.27% | 9.30 | 9.53 | 143331 | 13458.20 | 5.57% |
| 2025-03-19 | 9.20 | 9.44 | 0.31 | 3.40% | 9.13 | 9.95 | 320970 | 30592.27 | 12.48% |
| 2025-03-18 | 8.85 | 9.13 | 0.28 | 3.16% | 8.79 | 9.15 | 161130 | 14522.39 | 6.26% |
| 2025-03-17 | 8.78 | 8.85 | 0.11 | 1.26% | 8.69 | 8.90 | 91037 | 8026.10 | 3.54% |
| 2025-03-14 | 8.60 | 8.74 | 0.11 | 1.27% | 8.60 | 8.77 | 81540 | 7099.10 | 3.17% |
| 2025-03-13 | 8.72 | 8.63 | -0.11 | -1.26% | 8.51 | 8.75 | 76983 | 6615.97 | 2.99% |
| 2025-03-12 | 8.80 | 8.74 | 0.00 | 0.00% | 8.71 | 8.80 | 76620 | 6700.41 | 2.98% |
| 2025-03-11 | 8.70 | 8.74 | -0.06 | -0.68% | 8.63 | 8.81 | 90056 | 7844.82 | 3.50% |
| 2025-03-10 | 8.88 | 8.80 | -0.07 | -0.79% | 8.70 | 8.90 | 102765 | 9044.84 | 4.00% |
| 2025-03-07 | 8.59 | 8.87 | 0.25 | 2.90% | 8.49 | 9.05 | 211278 | 18542.22 | 8.21% |
| 2025-03-06 | 8.60 | 8.62 | 0.04 | 0.47% | 8.50 | 8.66 | 104499 | 8981.48 | 4.06% |
| 2025-03-05 | 8.80 | 8.58 | -0.24 | -2.72% | 8.51 | 8.81 | 133000 | 11462.08 | 5.17% |
| 2025-03-04 | 8.78 | 8.82 | -0.11 | -1.23% | 8.65 | 9.05 | 212667 | 18754.55 | 8.27% |
| 2025-03-03 | 8.47 | 8.93 | 0.52 | 6.18% | 8.45 | 8.96 | 303638 | 26595.56 | 11.81% |
| 2025-02-28 | 8.28 | 8.41 | 0.09 | 1.08% | 8.24 | 8.52 | 188979 | 15869.51 | 7.35% |
| 2025-02-27 | 8.22 | 8.32 | 0.11 | 1.34% | 8.15 | 8.32 | 115668 | 9546.77 | 4.50% |
| 2025-02-26 | 8.16 | 8.21 | 0.05 | 0.61% | 8.14 | 8.25 | 79277 | 6496.19 | 3.08% |
| 2025-02-25 | 8.24 | 8.16 | -0.13 | -1.57% | 8.11 | 8.25 | 69962 | 5714.25 | 2.72% |
| 2025-02-24 | 8.15 | 8.29 | 0.14 | 1.72% | 8.12 | 8.32 | 109405 | 9025.00 | 4.25% |
| 2025-02-21 | 8.20 | 8.15 | -0.07 | -0.85% | 8.10 | 8.23 | 91288 | 7440.29 | 3.55% |
| 2025-02-20 | 8.25 | 8.22 | -0.06 | -0.72% | 8.14 | 8.33 | 92225 | 7560.78 | 3.59% |
| 2025-02-19 | 8.11 | 8.28 | 0.12 | 1.47% | 8.11 | 8.30 | 78445 | 6456.17 | 3.05% |
| 2025-02-18 | 8.42 | 8.16 | -0.22 | -2.63% | 8.15 | 8.47 | 125207 | 10403.14 | 4.87% |
| 2025-02-17 | 8.16 | 8.38 | 0.22 | 2.70% | 8.13 | 8.39 | 117486 | 9706.67 | 4.57% |
| 2025-02-14 | 8.19 | 8.16 | -0.05 | -0.61% | 8.14 | 8.25 | 77590 | 6345.37 | 3.02% |
| 2025-02-13 | 8.30 | 8.21 | -0.08 | -0.97% | 8.21 | 8.34 | 85481 | 7068.69 | 3.32% |
| 2025-02-12 | 8.28 | 8.29 | -0.01 | -0.12% | 8.21 | 8.31 | 83328 | 6879.97 | 3.24% |
| 2025-02-11 | 8.46 | 8.30 | -0.15 | -1.78% | 8.28 | 8.49 | 93035 | 7743.20 | 3.62% |
| 2025-02-10 | 8.33 | 8.45 | 0.13 | 1.56% | 8.32 | 8.45 | 113808 | 9541.03 | 4.42% |
| 2025-02-07 | 8.27 | 8.32 | 0.05 | 0.60% | 8.20 | 8.42 | 141877 | 11792.83 | 5.52% |
| 2025-02-06 | 8.12 | 8.27 | 0.18 | 2.22% | 8.01 | 8.27 | 115108 | 9396.96 | 4.48% |
| 2025-02-05 | 8.20 | 8.09 | -0.08 | -0.98% | 7.98 | 8.28 | 132462 | 10720.83 | 5.15% |
| 2025-01-27 | 8.32 | 8.17 | -0.09 | -1.09% | 8.17 | 8.40 | 87131 | 7230.93 | 3.39% |
| 2025-01-24 | 8.26 | 8.26 | -0.04 | -0.48% | 8.19 | 8.33 | 115998 | 9561.55 | 4.51% |
| 2025-01-23 | 8.66 | 8.30 | -0.35 | -4.05% | 8.30 | 8.68 | 187730 | 15945.98 | 7.30% |
| 2025-01-22 | 8.45 | 8.65 | 0.11 | 1.29% | 8.25 | 8.75 | 229621 | 19517.54 | 8.93% |
| 2025-01-21 | 8.89 | 8.54 | -0.56 | -6.15% | 8.50 | 8.89 | 282499 | 24358.84 | 10.98% |
| 2025-01-20 | 8.88 | 9.10 | 0.48 | 5.57% | 8.77 | 9.48 | 465356 | 42128.47 | 18.09% |
| 2025-01-17 | 8.62 | 8.62 | 0.78 | 9.95% | 8.62 | 8.62 | 75540 | 6511.55 | 2.94% |
| 2025-01-16 | 7.82 | 7.84 | 0.03 | 0.38% | 7.73 | 7.99 | 58825 | 4615.50 | 2.29% |
| 2025-01-15 | 7.80 | 7.81 | -0.01 | -0.13% | 7.72 | 7.86 | 46661 | 3639.21 | 1.81% |
| 2025-01-14 | 7.53 | 7.82 | 0.36 | 4.83% | 7.50 | 7.82 | 71205 | 5489.41 | 2.77% |
| 2025-01-13 | 7.33 | 7.46 | 0.07 | 0.95% | 7.16 | 7.49 | 52426 | 3853.56 | 2.04% |
华源控股(002787)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。
