| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 7.68 | 7.39 | -0.30 | -3.90% | 7.36 | 7.75 | 57425 | 4326.91 | 2.23% |
| 2025-01-09 | 7.56 | 7.69 | 0.09 | 1.18% | 7.50 | 7.71 | 43012 | 3299.37 | 1.67% |
| 2025-01-08 | 7.61 | 7.60 | 0.00 | 0.00% | 7.36 | 7.66 | 52669 | 3972.96 | 2.05% |
| 2025-01-07 | 7.50 | 7.60 | 0.10 | 1.33% | 7.40 | 7.60 | 55902 | 4203.08 | 2.17% |
| 2025-01-06 | 7.39 | 7.50 | 0.07 | 0.94% | 7.11 | 7.59 | 81953 | 6068.55 | 3.19% |
| 2025-01-03 | 7.91 | 7.43 | -0.36 | -4.62% | 7.43 | 7.91 | 90760 | 6926.95 | 3.53% |
| 2025-01-02 | 7.90 | 7.79 | -0.09 | -1.14% | 7.70 | 8.05 | 66279 | 5241.54 | 2.68% |
| 2024-12-31 | 8.00 | 7.88 | -0.12 | -1.50% | 7.86 | 8.10 | 55377 | 4404.63 | 2.24% |
| 2024-12-30 | 8.09 | 8.00 | -0.13 | -1.60% | 7.89 | 8.13 | 67288 | 5380.75 | 2.72% |
| 2024-12-27 | 8.01 | 8.13 | 0.12 | 1.50% | 8.00 | 8.23 | 86449 | 7030.52 | 3.50% |
| 2024-12-26 | 7.90 | 8.01 | 0.11 | 1.39% | 7.89 | 8.03 | 61877 | 4941.92 | 2.50% |
| 2024-12-25 | 8.16 | 7.90 | -0.25 | -3.07% | 7.80 | 8.17 | 98802 | 7812.43 | 4.00% |
| 2024-12-24 | 8.20 | 8.15 | -0.05 | -0.61% | 8.00 | 8.32 | 105659 | 8601.44 | 4.28% |
| 2024-12-23 | 8.69 | 8.20 | -0.49 | -5.64% | 8.15 | 8.77 | 109916 | 9183.41 | 4.45% |
| 2024-12-20 | 8.53 | 8.69 | 0.16 | 1.88% | 8.53 | 8.79 | 93740 | 8147.75 | 3.79% |
| 2024-12-19 | 8.49 | 8.53 | -0.02 | -0.23% | 8.33 | 8.57 | 95947 | 8116.22 | 3.88% |
| 2024-12-18 | 8.77 | 8.55 | -0.22 | -2.51% | 8.51 | 8.82 | 128189 | 11089.39 | 5.19% |
| 2024-12-17 | 9.18 | 8.77 | -0.41 | -4.47% | 8.69 | 9.21 | 135106 | 11991.47 | 5.47% |
| 2024-12-16 | 9.56 | 9.18 | -0.41 | -4.28% | 9.06 | 9.59 | 175732 | 16256.90 | 7.11% |
| 2024-12-13 | 9.72 | 9.59 | -0.12 | -1.24% | 9.58 | 9.83 | 113864 | 11041.76 | 4.61% |
| 2024-12-12 | 9.62 | 9.71 | 0.05 | 0.52% | 9.58 | 9.73 | 103235 | 9991.33 | 4.18% |
| 2024-12-11 | 9.68 | 9.66 | -0.04 | -0.41% | 9.51 | 9.70 | 137313 | 13176.49 | 5.56% |
| 2024-12-10 | 9.86 | 9.70 | 0.08 | 0.83% | 9.54 | 9.91 | 224395 | 21719.82 | 9.08% |
| 2024-12-09 | 9.88 | 9.62 | -0.45 | -4.47% | 9.32 | 9.88 | 301680 | 29009.96 | 12.21% |
| 2024-12-06 | 10.11 | 10.07 | -0.33 | -3.17% | 9.65 | 10.29 | 284539 | 28174.97 | 11.52% |
| 2024-12-05 | 11.39 | 10.40 | -1.15 | -9.96% | 10.40 | 11.57 | 353876 | 37279.47 | 14.32% |
| 2024-12-04 | 12.24 | 11.55 | -0.68 | -5.56% | 11.48 | 12.49 | 122925 | 14653.67 | 4.97% |
| 2024-12-03 | 12.54 | 12.23 | -0.30 | -2.39% | 12.07 | 12.65 | 102209 | 12587.24 | 4.14% |
| 2024-12-02 | 11.81 | 12.53 | 0.62 | 5.21% | 11.61 | 12.55 | 141851 | 17232.32 | 5.74% |
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。
