| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.61 | 11.66 | 0.09 | 0.78% | 11.32 | 11.76 | 96875 | 11191.29 | 3.86% |
| 2025-12-16 | 11.79 | 11.57 | -0.22 | -1.87% | 11.44 | 11.80 | 117734 | 13652.45 | 4.69% |
| 2025-12-15 | 12.15 | 11.79 | -0.31 | -2.56% | 11.68 | 12.20 | 159734 | 18921.34 | 6.37% |
| 2025-12-12 | 12.30 | 12.10 | -0.36 | -2.89% | 12.04 | 12.47 | 142720 | 17445.39 | 5.69% |
| 2025-12-11 | 12.45 | 12.46 | 0.02 | 0.16% | 12.23 | 12.70 | 161980 | 20108.53 | 6.46% |
| 2025-12-10 | 12.58 | 12.44 | 0.00 | 0.00% | 12.24 | 12.90 | 213092 | 26795.43 | 8.49% |
| 2025-12-09 | 12.55 | 12.44 | -0.04 | -0.32% | 12.38 | 12.68 | 160413 | 20049.65 | 6.39% |
| 2025-12-08 | 13.05 | 12.48 | -0.45 | -3.48% | 12.35 | 13.20 | 263641 | 33091.12 | 10.51% |
| 2025-12-05 | 12.15 | 12.93 | 0.88 | 7.30% | 12.10 | 13.21 | 301528 | 38457.02 | 12.02% |
| 2025-12-04 | 11.90 | 12.05 | 0.12 | 1.01% | 11.66 | 12.25 | 168316 | 20333.04 | 6.71% |
| 2025-12-03 | 11.96 | 11.93 | -0.03 | -0.25% | 11.82 | 12.11 | 261180 | 31246.40 | 10.41% |
| 2025-12-02 | 11.65 | 11.96 | 0.18 | 1.53% | 11.50 | 12.39 | 434269 | 52087.55 | 17.31% |
| 2025-12-01 | 11.27 | 11.78 | 1.07 | 9.99% | 11.18 | 11.78 | 96973 | 11219.18 | 3.87% |
| 2025-11-28 | 10.29 | 10.71 | 0.46 | 4.49% | 10.23 | 10.84 | 116751 | 12395.39 | 4.65% |
| 2025-11-27 | 9.98 | 10.25 | 0.27 | 2.71% | 9.94 | 10.45 | 102769 | 10494.26 | 4.10% |
| 2025-11-26 | 10.10 | 9.98 | -0.07 | -0.70% | 9.94 | 10.47 | 77649 | 7847.58 | 3.10% |
| 2025-11-25 | 10.05 | 10.05 | 0.06 | 0.60% | 9.99 | 10.16 | 66105 | 6657.09 | 2.64% |
| 2025-11-24 | 10.01 | 9.99 | 0.14 | 1.42% | 9.90 | 10.19 | 95828 | 9608.73 | 3.82% |
| 2025-11-21 | 10.14 | 9.85 | -0.29 | -2.86% | 9.71 | 10.23 | 112353 | 11161.12 | 4.48% |
| 2025-11-20 | 10.52 | 10.14 | -0.27 | -2.59% | 10.09 | 10.58 | 121535 | 12480.88 | 4.84% |
| 2025-11-19 | 10.51 | 10.41 | -0.02 | -0.19% | 10.34 | 10.70 | 87738 | 9187.15 | 3.50% |
| 2025-11-18 | 10.56 | 10.43 | -0.13 | -1.23% | 10.30 | 10.60 | 99630 | 10386.59 | 3.97% |
| 2025-11-17 | 10.55 | 10.56 | 0.02 | 0.19% | 10.51 | 10.89 | 160768 | 17187.20 | 6.41% |
| 2025-11-14 | 11.42 | 10.54 | -0.83 | -7.30% | 10.49 | 11.42 | 282510 | 30638.42 | 11.26% |
| 2025-11-13 | 11.56 | 11.37 | -0.18 | -1.56% | 11.30 | 11.77 | 128413 | 14744.00 | 5.12% |
| 2025-11-12 | 11.28 | 11.55 | 0.15 | 1.32% | 11.15 | 11.69 | 148165 | 16844.47 | 5.91% |
| 2025-11-11 | 11.44 | 11.40 | -0.01 | -0.09% | 11.25 | 11.73 | 145813 | 16684.19 | 5.81% |
| 2025-11-10 | 11.90 | 11.41 | -0.49 | -4.12% | 11.29 | 11.92 | 172409 | 19944.20 | 6.87% |
| 2025-11-07 | 11.48 | 11.90 | 0.37 | 3.21% | 11.44 | 12.28 | 219939 | 26270.54 | 8.77% |
| 2025-11-06 | 11.50 | 11.53 | 0.02 | 0.17% | 11.29 | 11.62 | 220839 | 25282.60 | 8.80% |
| 2025-11-05 | 10.57 | 11.51 | 0.39 | 3.51% | 10.50 | 11.88 | 378844 | 43441.51 | 15.10% |
| 2025-11-04 | 11.20 | 11.12 | 0.25 | 2.30% | 10.60 | 11.53 | 490696 | 54236.28 | 19.56% |
| 2025-11-03 | 11.35 | 10.87 | -0.49 | -4.31% | 10.75 | 11.35 | 342508 | 37506.75 | 13.65% |
| 2025-10-31 | 10.37 | 11.36 | 1.03 | 9.97% | 10.37 | 11.36 | 212105 | 23529.71 | 8.46% |
| 2025-10-30 | 10.47 | 10.33 | -0.05 | -0.48% | 10.23 | 10.52 | 143363 | 14869.63 | 5.71% |
| 2025-10-29 | 10.48 | 10.38 | -0.01 | -0.10% | 10.10 | 10.48 | 190673 | 19685.72 | 7.60% |
| 2025-10-28 | 10.71 | 10.39 | -0.15 | -1.42% | 10.27 | 11.00 | 322534 | 33852.17 | 12.86% |
| 2025-10-27 | 9.99 | 10.54 | 0.96 | 10.02% | 9.77 | 10.54 | 241514 | 24673.62 | 9.63% |
| 2025-10-24 | 9.67 | 9.58 | -0.04 | -0.42% | 9.46 | 9.72 | 103786 | 9892.58 | 4.14% |
| 2025-10-23 | 9.70 | 9.62 | -0.09 | -0.93% | 9.49 | 9.81 | 128101 | 12317.82 | 5.11% |
| 2025-10-22 | 10.05 | 9.71 | -0.49 | -4.80% | 9.68 | 10.16 | 182340 | 18071.81 | 7.27% |
| 2025-10-21 | 9.57 | 10.20 | 0.68 | 7.14% | 9.55 | 10.23 | 242102 | 24268.91 | 9.65% |
| 2025-10-20 | 9.43 | 9.52 | 0.09 | 0.95% | 9.23 | 9.58 | 167024 | 15749.34 | 6.66% |
| 2025-10-17 | 9.55 | 9.43 | -0.10 | -1.05% | 9.32 | 9.69 | 201572 | 19048.15 | 8.04% |
| 2025-10-16 | 9.52 | 9.53 | 0.15 | 1.60% | 9.50 | 9.99 | 380577 | 37072.30 | 15.17% |
| 2025-10-15 | 8.96 | 9.38 | 0.53 | 5.99% | 8.96 | 9.47 | 356282 | 33199.50 | 14.20% |
| 2025-10-14 | 8.62 | 8.85 | 0.34 | 4.00% | 8.54 | 9.16 | 336411 | 29937.32 | 13.41% |
| 2025-10-13 | 8.00 | 8.51 | 0.33 | 4.03% | 7.93 | 8.70 | 192742 | 16253.30 | 7.68% |
| 2025-10-10 | 8.16 | 8.18 | 0.03 | 0.37% | 8.11 | 8.26 | 56606 | 4638.18 | 2.26% |
| 2025-10-09 | 8.12 | 8.15 | 0.03 | 0.37% | 8.08 | 8.20 | 45274 | 3682.48 | 1.80% |
| 2025-09-30 | 8.24 | 8.12 | -0.12 | -1.46% | 8.11 | 8.26 | 49929 | 4080.09 | 1.99% |
| 2025-09-29 | 8.30 | 8.24 | -0.04 | -0.48% | 8.10 | 8.34 | 57813 | 4746.72 | 2.30% |
| 2025-09-26 | 8.11 | 8.28 | 0.17 | 2.10% | 8.03 | 8.30 | 72489 | 5962.45 | 2.89% |
| 2025-09-25 | 8.18 | 8.11 | -0.10 | -1.22% | 8.07 | 8.24 | 53101 | 4333.40 | 2.12% |
| 2025-09-24 | 8.12 | 8.21 | 0.07 | 0.86% | 8.01 | 8.22 | 70603 | 5765.88 | 2.81% |
| 2025-09-23 | 8.18 | 8.14 | -0.04 | -0.49% | 7.86 | 8.21 | 71912 | 5775.52 | 2.87% |
| 2025-09-22 | 8.21 | 8.18 | -0.03 | -0.37% | 8.09 | 8.28 | 59210 | 4845.39 | 2.36% |
| 2025-09-19 | 8.32 | 8.21 | -0.08 | -0.97% | 8.15 | 8.38 | 81726 | 6731.48 | 3.26% |
| 2025-09-18 | 8.64 | 8.29 | -0.35 | -4.05% | 8.22 | 8.65 | 157682 | 13265.68 | 6.29% |
| 2025-09-17 | 8.40 | 8.64 | 0.23 | 2.73% | 8.35 | 8.98 | 214337 | 18660.16 | 8.54% |
| 2025-09-16 | 8.28 | 8.41 | 0.12 | 1.45% | 8.19 | 8.52 | 102062 | 8548.05 | 4.07% |
| 2025-09-15 | 8.29 | 8.29 | 0.03 | 0.36% | 8.18 | 8.30 | 61770 | 5092.92 | 2.46% |
| 2025-09-12 | 8.39 | 8.26 | -0.13 | -1.55% | 8.25 | 8.43 | 63823 | 5299.70 | 2.54% |
| 2025-09-11 | 8.34 | 8.39 | 0.08 | 0.96% | 8.16 | 8.40 | 71583 | 5940.27 | 2.85% |
| 2025-09-10 | 8.33 | 8.31 | 0.02 | 0.24% | 8.28 | 8.37 | 50739 | 4221.87 | 2.02% |
| 2025-09-09 | 8.38 | 8.29 | -0.09 | -1.07% | 8.25 | 8.40 | 49157 | 4093.06 | 1.96% |
| 2025-09-08 | 8.27 | 8.38 | 0.10 | 1.21% | 8.27 | 8.42 | 55009 | 4595.61 | 2.19% |
| 2025-09-05 | 8.25 | 8.28 | 0.10 | 1.22% | 8.11 | 8.29 | 58942 | 4849.87 | 2.35% |
| 2025-09-04 | 8.11 | 8.18 | 0.07 | 0.86% | 8.06 | 8.30 | 86144 | 7069.44 | 3.43% |
| 2025-09-03 | 8.28 | 8.11 | -0.17 | -2.05% | 8.07 | 8.32 | 52969 | 4343.72 | 2.11% |
| 2025-09-02 | 8.40 | 8.28 | -0.08 | -0.96% | 8.13 | 8.41 | 74073 | 6096.60 | 2.95% |
| 2025-09-01 | 8.34 | 8.36 | 0.05 | 0.60% | 8.26 | 8.51 | 85387 | 7160.11 | 3.40% |
| 2025-08-29 | 8.36 | 8.31 | -0.08 | -0.95% | 8.29 | 8.43 | 72405 | 6040.84 | 2.89% |
| 2025-08-28 | 8.48 | 8.39 | -0.08 | -0.94% | 8.12 | 8.64 | 119060 | 9899.38 | 4.75% |
| 2025-08-27 | 8.78 | 8.47 | -0.30 | -3.42% | 8.45 | 8.80 | 101259 | 8773.57 | 4.04% |
| 2025-08-26 | 8.72 | 8.77 | 0.00 | 0.00% | 8.66 | 8.83 | 80392 | 7053.97 | 3.20% |
| 2025-08-25 | 8.90 | 8.77 | -0.06 | -0.68% | 8.71 | 8.92 | 95096 | 8362.87 | 3.79% |
| 2025-08-22 | 9.01 | 8.83 | -0.15 | -1.67% | 8.81 | 9.02 | 78676 | 6993.14 | 3.14% |
| 2025-08-21 | 9.00 | 8.98 | -0.06 | -0.66% | 8.92 | 9.04 | 50230 | 4510.30 | 2.00% |
| 2025-08-20 | 8.84 | 9.04 | 0.16 | 1.80% | 8.84 | 9.04 | 72783 | 6514.75 | 2.90% |
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。
