| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.23 | 8.16 | -0.06 | -0.73% | 8.10 | 8.27 | 50414 | 4121.94 | 2.01% |
| 2025-07-03 | 8.20 | 8.22 | 0.05 | 0.61% | 8.13 | 8.25 | 47279 | 3871.68 | 1.88% |
| 2025-07-02 | 8.11 | 8.17 | 0.06 | 0.74% | 8.09 | 8.21 | 49268 | 4017.98 | 1.96% |
| 2025-07-01 | 8.18 | 8.11 | -0.06 | -0.73% | 8.04 | 8.20 | 42025 | 3412.21 | 1.68% |
| 2025-06-30 | 8.13 | 8.17 | 0.05 | 0.62% | 8.08 | 8.18 | 37308 | 3040.12 | 1.49% |
| 2025-06-27 | 8.06 | 8.12 | 0.06 | 0.74% | 8.06 | 8.16 | 35998 | 2919.62 | 1.43% |
| 2025-06-26 | 8.11 | 8.06 | -0.06 | -0.74% | 8.02 | 8.16 | 51419 | 4151.16 | 2.05% |
| 2025-06-25 | 8.16 | 8.12 | 0.02 | 0.25% | 8.05 | 8.17 | 45008 | 3646.29 | 1.79% |
| 2025-06-24 | 7.83 | 8.10 | 0.29 | 3.71% | 7.81 | 8.12 | 52645 | 4224.71 | 2.10% |
| 2025-06-23 | 7.79 | 7.81 | 0.01 | 0.13% | 7.71 | 7.86 | 45507 | 3555.33 | 1.81% |
| 2025-06-20 | 7.79 | 7.80 | 0.05 | 0.65% | 7.72 | 7.86 | 38224 | 2983.81 | 1.52% |
| 2025-06-19 | 7.97 | 7.75 | -0.23 | -2.88% | 7.71 | 7.99 | 54759 | 4284.31 | 2.18% |
| 2025-06-18 | 7.98 | 7.98 | -0.03 | -0.37% | 7.91 | 8.01 | 40654 | 3236.26 | 1.62% |
| 2025-06-17 | 8.22 | 8.01 | -0.21 | -2.55% | 7.91 | 8.26 | 82798 | 6648.98 | 3.30% |
| 2025-06-16 | 8.26 | 8.22 | -0.05 | -0.60% | 8.17 | 8.33 | 46483 | 3845.94 | 1.85% |
| 2025-06-13 | 8.42 | 8.27 | -0.15 | -1.78% | 8.20 | 8.42 | 44892 | 3718.63 | 1.79% |
| 2025-06-12 | 8.44 | 8.42 | 0.01 | 0.12% | 8.35 | 8.50 | 43083 | 3626.75 | 1.72% |
| 2025-06-11 | 8.38 | 8.41 | 0.03 | 0.36% | 8.37 | 8.50 | 39077 | 3304.25 | 1.56% |
| 2025-06-10 | 8.54 | 8.38 | -0.14 | -1.64% | 8.28 | 8.56 | 42291 | 3563.22 | 1.69% |
| 2025-06-09 | 8.45 | 8.52 | 0.06 | 0.71% | 8.45 | 8.54 | 35822 | 3042.93 | 1.43% |
| 2025-06-06 | 8.40 | 8.46 | 0.06 | 0.71% | 8.33 | 8.49 | 45415 | 3825.90 | 1.81% |
| 2025-06-05 | 8.41 | 8.40 | 0.01 | 0.12% | 8.31 | 8.44 | 39372 | 3297.99 | 1.57% |
| 2025-06-04 | 8.30 | 8.39 | 0.12 | 1.45% | 8.26 | 8.45 | 44390 | 3715.37 | 1.77% |
| 2025-06-03 | 8.19 | 8.27 | 0.10 | 1.22% | 8.06 | 8.35 | 47786 | 3946.67 | 1.90% |
| 2025-05-30 | 8.46 | 8.17 | -0.28 | -3.31% | 8.14 | 8.48 | 56815 | 4681.53 | 2.21% |
| 2025-05-29 | 8.32 | 8.45 | 0.13 | 1.56% | 8.30 | 8.49 | 45120 | 3812.93 | 1.75% |
| 2025-05-28 | 8.48 | 8.32 | -0.18 | -2.12% | 8.30 | 8.54 | 43740 | 3670.33 | 1.70% |
| 2025-05-27 | 8.42 | 8.50 | 0.08 | 0.95% | 8.33 | 8.51 | 40576 | 3426.33 | 1.58% |
| 2025-05-26 | 8.31 | 8.42 | 0.11 | 1.32% | 8.28 | 8.45 | 38630 | 3238.57 | 1.50% |
| 2025-05-23 | 8.38 | 8.31 | -0.04 | -0.48% | 8.30 | 8.52 | 48999 | 4115.50 | 1.91% |
| 2025-05-22 | 8.44 | 8.35 | -0.13 | -1.53% | 8.34 | 8.57 | 41691 | 3517.78 | 1.62% |
| 2025-05-21 | 8.68 | 8.48 | -0.14 | -1.62% | 8.42 | 8.68 | 53401 | 4542.83 | 2.08% |
| 2025-05-20 | 8.63 | 8.72 | 0.08 | 0.93% | 8.56 | 8.72 | 42583 | 3681.78 | 1.66% |
| 2025-05-19 | 8.54 | 8.64 | 0.09 | 1.05% | 8.50 | 8.66 | 41387 | 3565.42 | 1.61% |
| 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% |
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。
