| 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 | 38.21 | 37.90 | -0.15 | -0.39% | 37.76 | 38.32 | 32402 | 12315.16 | 0.67% |
| 2025-03-31 | 38.98 | 38.05 | -1.00 | -2.56% | 37.80 | 39.22 | 56136 | 21481.51 | 1.16% |
| 2025-03-28 | 39.12 | 39.05 | -0.07 | -0.18% | 38.93 | 39.85 | 23313 | 9153.92 | 0.48% |
| 2025-03-27 | 39.10 | 39.12 | 0.05 | 0.13% | 38.70 | 39.78 | 35121 | 13805.13 | 0.73% |
| 2025-03-26 | 39.30 | 39.07 | -0.15 | -0.38% | 38.72 | 39.30 | 32829 | 12788.45 | 0.68% |
| 2025-03-25 | 39.73 | 39.22 | -0.55 | -1.38% | 38.92 | 39.98 | 36308 | 14258.85 | 0.75% |
| 2025-03-24 | 39.80 | 39.77 | -0.03 | -0.08% | 39.20 | 40.47 | 36027 | 14301.65 | 0.75% |
| 2025-03-21 | 40.50 | 39.80 | -0.85 | -2.09% | 39.57 | 40.92 | 42491 | 17003.91 | 0.88% |
| 2025-03-20 | 41.20 | 40.65 | -0.65 | -1.57% | 40.55 | 41.25 | 24614 | 10046.05 | 0.51% |
| 2025-03-19 | 41.43 | 41.30 | -0.50 | -1.20% | 40.90 | 41.77 | 28521 | 11769.39 | 0.59% |
| 2025-03-18 | 41.18 | 41.80 | 0.75 | 1.83% | 40.81 | 42.35 | 61312 | 25662.90 | 1.27% |
| 2025-03-17 | 41.29 | 41.05 | -0.08 | -0.19% | 40.70 | 41.46 | 39254 | 16132.35 | 0.81% |
| 2025-03-14 | 40.21 | 41.13 | 0.91 | 2.26% | 39.95 | 41.63 | 60001 | 24560.71 | 1.24% |
| 2025-03-13 | 41.18 | 40.22 | -0.94 | -2.28% | 39.78 | 41.35 | 45708 | 18400.34 | 0.95% |
| 2025-03-12 | 42.19 | 41.16 | -0.84 | -2.00% | 41.10 | 42.22 | 49828 | 20647.61 | 1.03% |
| 2025-03-11 | 42.05 | 42.00 | -0.88 | -2.05% | 41.40 | 42.42 | 48703 | 20420.39 | 1.01% |
| 2025-03-10 | 42.98 | 42.88 | 0.50 | 1.18% | 42.64 | 44.28 | 82004 | 35543.34 | 1.70% |
| 2025-03-07 | 42.55 | 42.38 | -0.21 | -0.49% | 42.14 | 43.83 | 69355 | 29704.89 | 1.44% |
| 2025-03-06 | 40.40 | 42.59 | 2.66 | 6.66% | 40.29 | 43.50 | 132542 | 55903.87 | 2.75% |
| 2025-03-05 | 40.19 | 39.93 | 0.09 | 0.23% | 39.50 | 40.19 | 45497 | 18133.95 | 0.94% |
| 2025-03-04 | 39.75 | 39.84 | 0.30 | 0.76% | 39.41 | 40.29 | 49910 | 19914.43 | 1.03% |
| 2025-03-03 | 39.90 | 39.54 | -0.11 | -0.28% | 39.26 | 40.37 | 56391 | 22437.15 | 1.17% |
| 2025-02-28 | 42.09 | 39.65 | -2.40 | -5.71% | 39.50 | 42.10 | 74009 | 29998.20 | 1.53% |
| 2025-02-27 | 42.82 | 42.05 | -0.53 | -1.24% | 41.45 | 42.92 | 53543 | 22523.28 | 1.11% |
| 2025-02-26 | 43.50 | 42.58 | -0.89 | -2.05% | 42.33 | 43.66 | 85608 | 36517.38 | 1.77% |
| 2025-02-25 | 43.87 | 43.47 | -1.02 | -2.29% | 42.80 | 44.23 | 104791 | 45417.22 | 2.17% |
| 2025-02-24 | 45.80 | 44.49 | -2.17 | -4.65% | 44.26 | 46.92 | 165231 | 74953.20 | 3.42% |
| 2025-02-21 | 45.12 | 46.66 | 1.77 | 3.94% | 45.12 | 47.51 | 147558 | 68573.26 | 3.06% |
| 2025-02-20 | 45.90 | 44.89 | -0.36 | -0.80% | 44.80 | 46.58 | 121432 | 55288.10 | 2.52% |
| 2025-02-19 | 44.61 | 45.25 | 0.02 | 0.04% | 44.33 | 46.39 | 124137 | 56211.97 | 2.57% |
| 2025-02-18 | 45.45 | 45.23 | -0.67 | -1.46% | 44.91 | 46.86 | 145619 | 66633.02 | 3.02% |
| 2025-02-17 | 46.00 | 45.90 | 2.22 | 5.08% | 45.03 | 48.05 | 254795 | 118821.02 | 5.28% |
| 2025-02-14 | 39.63 | 43.68 | 3.97 | 10.00% | 39.19 | 43.68 | 146246 | 61520.98 | 3.03% |
| 2025-02-13 | 40.60 | 39.71 | -0.89 | -2.19% | 39.50 | 40.80 | 43129 | 17240.24 | 0.89% |
| 2025-02-12 | 39.71 | 40.60 | 0.60 | 1.50% | 39.33 | 40.68 | 53150 | 21326.87 | 1.10% |
| 2025-02-11 | 40.66 | 40.00 | -0.46 | -1.14% | 39.79 | 41.08 | 82356 | 33159.40 | 1.71% |
| 2025-02-10 | 40.49 | 40.46 | 0.39 | 0.97% | 40.11 | 41.50 | 93780 | 38261.13 | 1.94% |
| 2025-02-07 | 39.33 | 40.07 | 0.56 | 1.42% | 39.21 | 40.50 | 91726 | 36567.65 | 1.90% |
| 2025-02-06 | 37.30 | 39.51 | 1.90 | 5.05% | 37.30 | 39.64 | 112939 | 44085.25 | 2.34% |
| 2025-02-05 | 35.75 | 37.61 | 2.53 | 7.21% | 35.75 | 38.58 | 111285 | 41918.37 | 2.31% |
| 2025-01-27 | 35.35 | 35.08 | 0.05 | 0.14% | 34.83 | 35.64 | 41522 | 14637.66 | 0.86% |
| 2025-01-24 | 33.26 | 35.03 | 0.53 | 1.54% | 33.02 | 35.40 | 54560 | 18811.17 | 1.13% |
| 2025-01-23 | 34.93 | 34.50 | -0.21 | -0.61% | 34.50 | 35.46 | 27332 | 9562.00 | 0.57% |
| 2025-01-22 | 34.60 | 34.71 | -0.04 | -0.12% | 34.32 | 35.00 | 24934 | 8643.62 | 0.52% |
| 2025-01-21 | 34.54 | 34.75 | 0.26 | 0.75% | 34.15 | 34.78 | 23359 | 8055.85 | 0.48% |
| 2025-01-20 | 34.80 | 34.49 | 0.18 | 0.52% | 34.41 | 35.15 | 31509 | 10944.06 | 0.65% |
| 2025-01-17 | 33.19 | 34.31 | 0.91 | 2.72% | 33.19 | 34.45 | 42155 | 14343.73 | 0.87% |
| 2025-01-16 | 33.39 | 33.40 | 0.06 | 0.18% | 33.18 | 34.10 | 29744 | 9984.98 | 0.62% |
| 2025-01-15 | 33.73 | 33.34 | -0.48 | -1.42% | 33.16 | 33.85 | 35280 | 11766.71 | 0.73% |
| 2025-01-14 | 32.80 | 33.82 | 1.07 | 3.27% | 32.50 | 33.92 | 36346 | 12152.03 | 0.75% |
| 2025-01-13 | 32.50 | 32.75 | -0.13 | -0.40% | 32.25 | 32.95 | 31732 | 10349.84 | 0.66% |
| 2025-01-10 | 33.60 | 32.88 | -0.60 | -1.79% | 32.88 | 33.85 | 23246 | 7747.53 | 0.48% |
| 2025-01-09 | 33.50 | 33.48 | -0.31 | -0.92% | 33.36 | 34.06 | 31204 | 10508.48 | 0.65% |
| 2025-01-08 | 34.18 | 33.79 | -0.56 | -1.63% | 32.93 | 34.38 | 40839 | 13708.83 | 0.85% |
| 2025-01-07 | 34.07 | 34.35 | 0.29 | 0.85% | 33.84 | 34.46 | 29311 | 10021.26 | 0.61% |
| 2025-01-06 | 34.64 | 34.06 | -0.58 | -1.67% | 33.77 | 34.64 | 43995 | 14999.13 | 0.91% |
| 2025-01-03 | 35.30 | 34.64 | -0.56 | -1.59% | 34.50 | 35.75 | 41531 | 14573.23 | 0.86% |
| 2025-01-02 | 36.91 | 35.20 | -1.71 | -4.63% | 34.73 | 37.07 | 71566 | 25591.47 | 1.48% |
| 2024-12-31 | 38.20 | 36.91 | -1.26 | -3.30% | 36.90 | 38.38 | 41616 | 15566.62 | 0.86% |
| 2024-12-30 | 37.90 | 38.17 | 0.03 | 0.08% | 37.57 | 38.68 | 28619 | 10946.29 | 0.59% |
| 2024-12-27 | 38.44 | 38.14 | -0.13 | -0.34% | 38.02 | 38.85 | 32329 | 12423.29 | 0.67% |
| 2024-12-26 | 37.46 | 38.27 | 0.81 | 2.16% | 37.27 | 38.53 | 29944 | 11413.10 | 0.62% |
| 2024-12-25 | 38.29 | 37.46 | -0.87 | -2.27% | 37.12 | 38.29 | 29793 | 11187.26 | 0.62% |
| 2024-12-24 | 37.89 | 38.33 | 0.48 | 1.27% | 37.53 | 38.36 | 40046 | 15209.99 | 0.83% |
| 2024-12-23 | 39.32 | 37.85 | -1.46 | -3.71% | 37.77 | 39.49 | 62226 | 23861.10 | 1.29% |
| 2024-12-20 | 38.99 | 39.31 | 0.02 | 0.05% | 38.91 | 40.07 | 53120 | 21027.76 | 1.10% |
| 2024-12-19 | 38.01 | 39.29 | 0.64 | 1.66% | 37.80 | 39.42 | 47161 | 18292.75 | 0.98% |
| 2024-12-18 | 38.32 | 38.65 | 0.45 | 1.18% | 38.00 | 38.99 | 50737 | 19525.60 | 1.05% |
| 2024-12-17 | 38.30 | 38.20 | -0.30 | -0.78% | 37.57 | 38.74 | 79386 | 30300.63 | 1.64% |
| 2024-12-16 | 38.74 | 38.50 | -0.87 | -2.21% | 38.01 | 39.59 | 105835 | 40847.49 | 2.19% |
| 2024-12-13 | 40.76 | 39.37 | -1.45 | -3.55% | 38.98 | 41.22 | 211730 | 84450.88 | 4.39% |
| 2024-12-12 | 39.27 | 40.82 | 1.56 | 3.97% | 39.26 | 41.42 | 140587 | 57286.98 | 2.91% |
| 2024-12-11 | 39.50 | 39.26 | -0.66 | -1.65% | 38.51 | 39.59 | 78721 | 30738.92 | 1.63% |
| 2024-12-10 | 41.24 | 39.92 | -0.10 | -0.25% | 39.67 | 41.60 | 91032 | 36775.11 | 1.89% |
| 2024-12-09 | 39.41 | 40.02 | 0.61 | 1.55% | 39.20 | 40.69 | 95886 | 38246.79 | 1.99% |
| 2024-12-06 | 37.63 | 39.41 | 1.77 | 4.70% | 37.62 | 39.97 | 103737 | 40593.13 | 2.15% |
| 2024-12-05 | 36.92 | 37.64 | 0.52 | 1.40% | 36.88 | 37.66 | 41492 | 15469.55 | 0.86% |
| 2024-12-04 | 38.11 | 37.12 | -1.10 | -2.88% | 36.90 | 38.21 | 52411 | 19580.21 | 1.09% |
| 2024-12-03 | 38.80 | 38.22 | -0.52 | -1.34% | 38.03 | 38.80 | 44778 | 17169.59 | 0.93% |
| 2024-12-02 | 38.42 | 38.74 | 0.34 | 0.89% | 38.05 | 38.95 | 66248 | 25543.03 | 1.37% |
视源股份(002841)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。
