| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.95 | 12.18 | 0.32 | 2.70% | 11.87 | 12.39 | 79792 | 9706.86 | 3.18% |
| 2026-03-24 | 11.51 | 11.86 | 0.75 | 6.75% | 11.36 | 11.88 | 108467 | 12556.30 | 4.32% |
| 2026-03-23 | 11.70 | 11.11 | -0.74 | -6.24% | 11.02 | 12.08 | 128878 | 14888.56 | 5.14% |
| 2026-03-20 | 12.28 | 11.85 | -0.40 | -3.27% | 11.81 | 12.40 | 86352 | 10418.94 | 3.44% |
| 2026-03-19 | 12.44 | 12.25 | -0.35 | -2.78% | 12.21 | 12.49 | 69247 | 8528.39 | 2.76% |
| 2026-03-18 | 12.37 | 12.60 | 0.24 | 1.94% | 12.29 | 12.62 | 55120 | 6862.19 | 2.20% |
| 2026-03-17 | 12.51 | 12.36 | -0.11 | -0.88% | 12.36 | 12.87 | 80768 | 10157.10 | 3.22% |
| 2026-03-16 | 12.77 | 12.47 | -0.29 | -2.27% | 12.38 | 12.78 | 78820 | 9855.40 | 3.14% |
| 2026-03-13 | 12.91 | 12.76 | -0.15 | -1.16% | 12.70 | 13.02 | 70653 | 9102.90 | 2.82% |
| 2026-03-12 | 13.36 | 12.91 | -0.45 | -3.37% | 12.83 | 13.58 | 95959 | 12511.98 | 3.83% |
| 2026-03-11 | 13.56 | 13.36 | -0.06 | -0.45% | 13.27 | 13.86 | 114432 | 15478.34 | 4.56% |
| 2026-03-10 | 13.25 | 13.42 | 0.34 | 2.60% | 13.17 | 13.63 | 80353 | 10784.41 | 3.20% |
| 2026-03-09 | 12.99 | 13.08 | -0.17 | -1.28% | 12.94 | 13.74 | 105380 | 13879.60 | 4.20% |
| 2026-03-06 | 13.06 | 13.25 | 0.16 | 1.22% | 13.01 | 13.37 | 71063 | 9415.66 | 2.83% |
| 2026-03-05 | 13.03 | 13.09 | 0.27 | 2.11% | 13.02 | 13.37 | 82282 | 10853.51 | 3.28% |
| 2026-03-04 | 12.55 | 12.82 | 0.02 | 0.16% | 12.45 | 13.12 | 76471 | 9841.64 | 3.05% |
| 2026-03-03 | 13.43 | 12.80 | -0.60 | -4.48% | 12.76 | 13.48 | 121574 | 15894.53 | 4.85% |
| 2026-03-02 | 13.98 | 13.40 | -0.85 | -5.96% | 13.22 | 14.06 | 186223 | 25207.75 | 7.42% |
| 2026-02-27 | 13.39 | 14.25 | 0.86 | 6.42% | 13.23 | 14.30 | 207217 | 28834.86 | 8.26% |
| 2026-02-26 | 13.18 | 13.39 | 0.14 | 1.06% | 13.12 | 13.46 | 87898 | 11683.81 | 3.50% |
| 2026-02-25 | 13.16 | 13.25 | 0.09 | 0.68% | 12.93 | 13.30 | 91386 | 12005.98 | 3.64% |
| 2026-02-24 | 13.13 | 13.16 | 0.29 | 2.25% | 12.94 | 13.25 | 107679 | 14143.96 | 4.29% |
| 2026-02-13 | 12.77 | 12.87 | 0.31 | 2.47% | 12.63 | 13.14 | 119492 | 15468.19 | 4.76% |
| 2026-02-12 | 12.50 | 12.56 | 0.07 | 0.56% | 12.41 | 12.85 | 80674 | 10183.83 | 3.22% |
| 2026-02-11 | 12.61 | 12.49 | -0.14 | -1.11% | 12.43 | 12.69 | 71001 | 8901.25 | 2.83% |
| 2026-02-10 | 12.73 | 12.63 | -0.07 | -0.55% | 12.60 | 12.79 | 67837 | 8605.31 | 2.70% |
| 2026-02-09 | 12.84 | 12.70 | -0.01 | -0.08% | 12.48 | 12.90 | 93605 | 11820.84 | 3.73% |
| 2026-02-06 | 12.45 | 12.71 | 0.25 | 2.01% | 12.28 | 12.89 | 79653 | 10120.58 | 3.18% |
| 2026-02-05 | 12.92 | 12.46 | -0.53 | -4.08% | 12.45 | 12.92 | 105116 | 13280.27 | 4.19% |
| 2026-02-04 | 12.49 | 12.99 | 0.51 | 4.09% | 12.39 | 13.40 | 198410 | 25913.99 | 7.91% |
| 2026-02-03 | 12.44 | 12.48 | 0.12 | 0.97% | 12.26 | 12.60 | 85242 | 10579.92 | 3.40% |
| 2026-02-02 | 12.50 | 12.36 | -0.21 | -1.67% | 12.33 | 12.70 | 91120 | 11401.53 | 3.63% |
| 2026-01-30 | 12.37 | 12.57 | 0.16 | 1.29% | 12.37 | 12.83 | 85359 | 10734.11 | 3.40% |
| 2026-01-29 | 12.70 | 12.41 | -0.36 | -2.82% | 12.33 | 12.83 | 105579 | 13238.28 | 4.21% |
| 2026-01-28 | 12.96 | 12.77 | -0.13 | -1.01% | 12.62 | 13.10 | 86815 | 11073.23 | 3.46% |
| 2026-01-27 | 12.89 | 12.90 | 0.00 | 0.00% | 12.29 | 12.99 | 123085 | 15626.19 | 4.91% |
| 2026-01-26 | 13.73 | 12.90 | -0.83 | -6.05% | 12.70 | 13.78 | 218620 | 28559.06 | 8.71% |
| 2026-01-23 | 13.85 | 13.73 | -0.14 | -1.01% | 13.70 | 14.00 | 130693 | 18079.59 | 5.21% |
| 2026-01-22 | 13.86 | 13.87 | 0.11 | 0.80% | 13.65 | 13.96 | 161431 | 22279.26 | 6.44% |
| 2026-01-21 | 13.14 | 13.76 | 0.36 | 2.69% | 13.14 | 13.83 | 179262 | 24325.60 | 7.15% |
| 2026-01-20 | 13.59 | 13.40 | -0.24 | -1.76% | 13.10 | 13.62 | 200122 | 26713.27 | 7.98% |
| 2026-01-19 | 13.65 | 13.64 | -0.05 | -0.37% | 13.40 | 13.86 | 277230 | 37767.46 | 11.05% |
| 2026-01-16 | 14.50 | 13.69 | -0.56 | -3.93% | 13.32 | 14.50 | 465083 | 63720.33 | 18.54% |
| 2026-01-15 | 12.89 | 14.25 | 1.30 | 10.04% | 12.75 | 14.25 | 160096 | 22119.68 | 6.38% |
| 2026-01-14 | 12.42 | 12.95 | 0.56 | 4.52% | 12.41 | 13.28 | 191269 | 24429.49 | 7.62% |
| 2026-01-13 | 12.51 | 12.39 | -0.01 | -0.08% | 12.32 | 12.86 | 138088 | 17318.69 | 5.50% |
| 2026-01-12 | 12.73 | 12.40 | -0.34 | -2.67% | 12.08 | 12.73 | 234031 | 29054.03 | 9.33% |
| 2026-01-09 | 13.03 | 12.74 | -0.23 | -1.77% | 12.67 | 13.67 | 208984 | 27454.24 | 8.33% |
| 2026-01-08 | 12.47 | 12.97 | 0.50 | 4.01% | 12.40 | 13.27 | 240397 | 31055.68 | 9.58% |
| 2026-01-07 | 12.35 | 12.47 | 0.04 | 0.32% | 12.27 | 12.79 | 148126 | 18616.60 | 5.90% |
| 2026-01-06 | 12.49 | 12.43 | -0.06 | -0.48% | 12.22 | 12.70 | 124703 | 15494.30 | 4.97% |
| 2026-01-05 | 12.58 | 12.49 | 0.04 | 0.32% | 12.22 | 12.66 | 114093 | 14159.74 | 4.55% |
| 2025-12-31 | 12.50 | 12.45 | 0.01 | 0.08% | 12.12 | 12.69 | 109387 | 13627.33 | 4.36% |
| 2025-12-30 | 12.51 | 12.44 | -0.01 | -0.08% | 12.36 | 12.82 | 94276 | 11822.36 | 3.76% |
| 2025-12-29 | 12.61 | 12.45 | -0.19 | -1.50% | 12.30 | 12.64 | 113602 | 14115.56 | 4.53% |
| 2025-12-26 | 12.72 | 12.64 | -0.08 | -0.63% | 12.56 | 13.05 | 112586 | 14324.64 | 4.49% |
| 2025-12-25 | 12.59 | 12.72 | 0.13 | 1.03% | 12.27 | 12.85 | 124679 | 15669.29 | 4.97% |
| 2025-12-24 | 12.40 | 12.59 | 0.21 | 1.70% | 12.20 | 13.00 | 193535 | 24455.16 | 7.71% |
| 2025-12-23 | 11.89 | 12.38 | 0.48 | 4.03% | 11.89 | 12.53 | 152408 | 18584.98 | 6.08% |
| 2025-12-22 | 12.09 | 11.90 | 0.04 | 0.34% | 11.59 | 12.33 | 168372 | 20256.79 | 6.71% |
| 2025-12-19 | 11.71 | 11.86 | 0.12 | 1.02% | 11.71 | 12.10 | 73765 | 8750.58 | 2.94% |
| 2025-12-18 | 11.70 | 11.74 | 0.08 | 0.69% | 11.60 | 12.10 | 112079 | 13222.39 | 4.47% |
| 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% |
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。
