| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 8.83 | 8.88 | 0.06 | 0.68% | 8.73 | 8.89 | 64028 | 5648.90 | 2.55% |
| 2025-08-18 | 8.86 | 8.82 | -0.03 | -0.34% | 8.78 | 8.97 | 73706 | 6529.18 | 2.94% |
| 2025-08-15 | 8.79 | 8.85 | 0.13 | 1.49% | 8.74 | 8.89 | 63636 | 5615.56 | 2.54% |
| 2025-08-14 | 8.97 | 8.72 | -0.25 | -2.79% | 8.71 | 9.00 | 78119 | 6898.81 | 3.11% |
| 2025-08-13 | 9.06 | 8.97 | -0.07 | -0.77% | 8.91 | 9.09 | 72715 | 6527.71 | 2.90% |
| 2025-08-12 | 9.12 | 9.04 | -0.08 | -0.88% | 9.01 | 9.15 | 57335 | 5195.40 | 2.29% |
| 2025-08-11 | 9.10 | 9.12 | 0.02 | 0.22% | 9.03 | 9.16 | 61508 | 5606.18 | 2.45% |
| 2025-08-08 | 9.00 | 9.10 | 0.05 | 0.55% | 8.94 | 9.10 | 59712 | 5391.89 | 2.38% |
| 2025-08-07 | 8.95 | 9.05 | 0.09 | 1.00% | 8.94 | 9.15 | 93282 | 8436.38 | 3.72% |
| 2025-08-06 | 8.99 | 8.96 | -0.06 | -0.67% | 8.91 | 9.05 | 56821 | 5083.04 | 2.27% |
| 2025-08-05 | 8.91 | 9.02 | 0.12 | 1.35% | 8.87 | 9.04 | 86315 | 7756.24 | 3.44% |
| 2025-08-04 | 8.87 | 8.90 | 0.06 | 0.68% | 8.61 | 8.95 | 98384 | 8719.46 | 3.92% |
| 2025-08-01 | 8.66 | 8.84 | 0.20 | 2.31% | 8.63 | 9.11 | 127721 | 11277.06 | 5.09% |
| 2025-07-31 | 8.73 | 8.64 | -0.10 | -1.14% | 8.62 | 8.86 | 64315 | 5594.96 | 2.56% |
| 2025-07-30 | 8.78 | 8.74 | -0.04 | -0.46% | 8.68 | 8.85 | 51007 | 4455.70 | 2.03% |
| 2025-07-29 | 8.84 | 8.78 | -0.05 | -0.57% | 8.71 | 8.85 | 46330 | 4057.46 | 1.85% |
| 2025-07-28 | 8.77 | 8.83 | 0.06 | 0.68% | 8.73 | 8.85 | 50101 | 4408.20 | 2.00% |
| 2025-07-25 | 8.76 | 8.77 | 0.03 | 0.34% | 8.70 | 8.82 | 45967 | 4028.84 | 1.83% |
| 2025-07-24 | 8.71 | 8.74 | 0.02 | 0.23% | 8.70 | 8.84 | 51640 | 4523.30 | 2.06% |
| 2025-07-23 | 8.74 | 8.72 | -0.06 | -0.68% | 8.66 | 8.81 | 57390 | 5018.36 | 2.29% |
| 2025-07-22 | 8.74 | 8.78 | 0.06 | 0.69% | 8.72 | 8.94 | 93461 | 8221.03 | 3.73% |
| 2025-07-21 | 8.57 | 8.72 | 0.25 | 2.95% | 8.56 | 8.76 | 78868 | 6849.31 | 3.14% |
| 2025-07-18 | 8.58 | 8.47 | -0.10 | -1.17% | 8.45 | 8.60 | 46275 | 3926.49 | 1.84% |
| 2025-07-17 | 8.61 | 8.57 | 0.10 | 1.18% | 8.41 | 8.63 | 81104 | 6940.85 | 3.23% |
| 2025-07-16 | 8.22 | 8.47 | 0.19 | 2.29% | 8.22 | 8.60 | 93545 | 7897.80 | 3.73% |
| 2025-07-15 | 8.41 | 8.28 | -0.14 | -1.66% | 8.22 | 8.42 | 46761 | 3878.11 | 1.86% |
| 2025-07-14 | 8.34 | 8.42 | 0.12 | 1.45% | 8.31 | 8.42 | 45004 | 3772.69 | 1.79% |
| 2025-07-11 | 8.29 | 8.30 | 0.01 | 0.12% | 8.22 | 8.33 | 41157 | 3407.26 | 1.64% |
| 2025-07-10 | 8.27 | 8.29 | 0.01 | 0.12% | 8.21 | 8.32 | 38965 | 3222.67 | 1.55% |
| 2025-07-09 | 8.32 | 8.28 | -0.06 | -0.72% | 8.26 | 8.36 | 34651 | 2878.49 | 1.38% |
| 2025-07-08 | 8.27 | 8.34 | 0.08 | 0.97% | 8.24 | 8.36 | 51352 | 4269.72 | 2.05% |
| 2025-07-07 | 8.18 | 8.26 | 0.10 | 1.23% | 8.17 | 8.29 | 68414 | 5635.75 | 2.73% |
| 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% |
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。
