| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.18 | 33.90 | 1.14 | 3.48% | 32.94 | 33.90 | 40167 | 13443.24 | 0.77% |
| 2026-03-23 | 33.58 | 32.76 | -1.39 | -4.07% | 32.45 | 33.80 | 56112 | 18529.69 | 1.08% |
| 2026-03-20 | 34.79 | 34.15 | -0.54 | -1.56% | 34.13 | 34.97 | 35790 | 12341.34 | 0.69% |
| 2026-03-19 | 34.94 | 34.69 | -0.64 | -1.81% | 34.53 | 35.10 | 29227 | 10163.40 | 0.56% |
| 2026-03-18 | 35.17 | 35.33 | 0.21 | 0.60% | 34.91 | 35.47 | 28002 | 9853.17 | 0.54% |
| 2026-03-17 | 35.55 | 35.12 | -0.34 | -0.96% | 35.09 | 35.60 | 28994 | 10244.59 | 0.56% |
| 2026-03-16 | 35.13 | 35.46 | 0.36 | 1.03% | 34.50 | 35.59 | 40932 | 14368.40 | 0.79% |
| 2026-03-13 | 35.27 | 35.10 | -0.37 | -1.04% | 35.06 | 35.54 | 27638 | 9750.20 | 0.53% |
| 2026-03-12 | 35.50 | 35.47 | -0.14 | -0.39% | 35.24 | 35.69 | 28386 | 10063.84 | 0.54% |
| 2026-03-11 | 35.79 | 35.61 | -0.22 | -0.61% | 35.49 | 35.95 | 37367 | 13328.00 | 0.72% |
| 2026-03-10 | 35.40 | 35.83 | 0.72 | 2.05% | 35.36 | 35.88 | 42139 | 15024.88 | 0.81% |
| 2026-03-09 | 34.90 | 35.11 | -0.30 | -0.85% | 34.11 | 35.21 | 56506 | 19547.64 | 1.08% |
| 2026-03-06 | 35.22 | 35.41 | 0.19 | 0.54% | 34.79 | 35.54 | 50326 | 17777.42 | 0.97% |
| 2026-03-05 | 35.65 | 35.22 | 0.05 | 0.14% | 34.93 | 35.88 | 51089 | 18082.86 | 0.98% |
| 2026-03-04 | 35.52 | 35.17 | -0.77 | -2.14% | 35.03 | 36.11 | 48959 | 17378.30 | 0.94% |
| 2026-03-03 | 37.37 | 35.94 | -1.45 | -3.88% | 35.82 | 37.59 | 65453 | 23915.92 | 1.26% |
| 2026-03-02 | 38.15 | 37.39 | -1.27 | -3.29% | 37.20 | 38.29 | 57964 | 21810.36 | 1.11% |
| 2026-02-27 | 38.56 | 38.66 | -0.07 | -0.18% | 38.21 | 38.73 | 30511 | 11762.99 | 0.59% |
| 2026-02-26 | 38.86 | 38.73 | -0.13 | -0.33% | 38.58 | 38.99 | 34149 | 13228.29 | 0.66% |
| 2026-02-25 | 38.78 | 38.86 | 0.07 | 0.18% | 38.62 | 39.10 | 26286 | 10224.94 | 0.50% |
| 2026-02-24 | 39.18 | 38.79 | 0.09 | 0.23% | 38.54 | 39.38 | 31549 | 12264.37 | 0.61% |
| 2026-02-13 | 39.00 | 38.70 | -0.38 | -0.97% | 38.70 | 39.29 | 31841 | 12417.53 | 0.61% |
| 2026-02-12 | 39.06 | 39.08 | -0.04 | -0.10% | 38.73 | 39.19 | 28952 | 11284.85 | 0.56% |
| 2026-02-11 | 39.95 | 39.12 | -0.09 | -0.23% | 39.05 | 39.95 | 32869 | 12937.83 | 0.63% |
| 2026-02-10 | 38.66 | 39.21 | 0.59 | 1.53% | 38.58 | 39.55 | 40843 | 15987.88 | 0.78% |
| 2026-02-09 | 38.88 | 38.62 | 0.23 | 0.60% | 38.48 | 38.98 | 37630 | 14546.87 | 0.72% |
| 2026-02-06 | 38.02 | 38.39 | 0.02 | 0.05% | 37.81 | 38.71 | 44427 | 17076.21 | 0.85% |
| 2026-02-05 | 38.25 | 38.37 | 0.15 | 0.39% | 38.01 | 38.62 | 45171 | 17322.33 | 0.87% |
| 2026-02-04 | 38.21 | 38.22 | 0.01 | 0.03% | 37.73 | 38.26 | 41089 | 15599.97 | 0.79% |
| 2026-02-03 | 38.14 | 38.21 | 0.38 | 1.00% | 37.68 | 38.35 | 42324 | 16113.74 | 0.81% |
| 2026-02-02 | 39.28 | 37.83 | -1.67 | -4.23% | 37.68 | 39.80 | 73555 | 28309.54 | 1.41% |
| 2026-01-30 | 39.86 | 39.50 | -0.50 | -1.25% | 38.71 | 40.30 | 44689 | 17609.69 | 0.86% |
| 2026-01-29 | 40.35 | 40.00 | -0.43 | -1.06% | 39.59 | 41.09 | 42303 | 17099.94 | 0.81% |
| 2026-01-28 | 40.85 | 40.43 | -0.61 | -1.49% | 40.08 | 41.10 | 34519 | 13957.49 | 0.66% |
| 2026-01-27 | 40.63 | 41.04 | 0.44 | 1.08% | 40.00 | 41.34 | 44291 | 17995.45 | 0.85% |
| 2026-01-26 | 42.19 | 40.60 | -1.74 | -4.11% | 40.31 | 42.27 | 68528 | 28059.14 | 1.31% |
| 2026-01-23 | 41.66 | 42.34 | 0.36 | 0.86% | 41.05 | 42.34 | 47630 | 19972.10 | 0.91% |
| 2026-01-22 | 42.05 | 41.98 | 0.03 | 0.07% | 41.82 | 42.43 | 29973 | 12596.69 | 0.57% |
| 2026-01-21 | 41.40 | 41.95 | 0.33 | 0.79% | 41.20 | 42.20 | 41845 | 17534.36 | 0.80% |
| 2026-01-20 | 41.76 | 41.62 | -0.09 | -0.22% | 41.31 | 42.05 | 48813 | 20307.17 | 0.94% |
| 2026-01-19 | 41.83 | 41.71 | -0.27 | -0.64% | 41.42 | 42.17 | 45409 | 18979.97 | 0.87% |
| 2026-01-16 | 42.12 | 41.98 | -0.07 | -0.17% | 41.42 | 42.50 | 51177 | 21446.58 | 0.98% |
| 2026-01-15 | 41.89 | 42.05 | 0.05 | 0.12% | 41.67 | 42.59 | 59388 | 24996.59 | 1.14% |
| 2026-01-14 | 42.13 | 42.00 | -0.13 | -0.31% | 41.35 | 43.25 | 90634 | 38458.13 | 1.74% |
| 2026-01-13 | 42.51 | 42.13 | -0.38 | -0.89% | 41.73 | 42.60 | 75054 | 31601.95 | 1.44% |
| 2026-01-12 | 40.85 | 42.51 | 2.06 | 5.09% | 40.71 | 42.51 | 97626 | 40689.05 | 1.87% |
| 2026-01-09 | 40.28 | 40.45 | 0.23 | 0.57% | 39.94 | 40.50 | 50425 | 20323.24 | 0.97% |
| 2026-01-08 | 40.01 | 40.22 | 0.16 | 0.40% | 39.88 | 40.50 | 49403 | 19877.18 | 0.95% |
| 2026-01-07 | 40.66 | 40.06 | -0.59 | -1.45% | 40.00 | 40.66 | 46962 | 18895.75 | 0.90% |
| 2026-01-06 | 40.32 | 40.65 | 0.32 | 0.79% | 40.12 | 40.89 | 65927 | 26700.83 | 1.26% |
| 2026-01-05 | 39.63 | 40.33 | 0.70 | 1.77% | 39.30 | 40.35 | 75752 | 30323.22 | 1.45% |
| 2025-12-31 | 40.00 | 39.63 | 0.81 | 2.09% | 39.23 | 40.39 | 74225 | 29526.13 | 1.42% |
| 2025-12-30 | 38.68 | 38.82 | -0.05 | -0.13% | 38.68 | 39.25 | 25548 | 9960.72 | 0.49% |
| 2025-12-29 | 38.87 | 38.87 | -0.11 | -0.28% | 38.65 | 39.08 | 28696 | 11149.83 | 0.55% |
| 2025-12-26 | 39.00 | 38.98 | 0.00 | 0.00% | 38.66 | 39.15 | 30801 | 11996.06 | 0.59% |
| 2025-12-25 | 38.87 | 38.98 | 0.11 | 0.28% | 38.61 | 39.06 | 32260 | 12544.40 | 0.62% |
| 2025-12-24 | 38.21 | 38.87 | 0.78 | 2.05% | 38.09 | 38.90 | 34030 | 13155.01 | 0.65% |
| 2025-12-23 | 38.31 | 38.09 | -0.27 | -0.70% | 37.59 | 38.49 | 28754 | 10956.04 | 0.55% |
| 2025-12-22 | 37.87 | 38.36 | 0.64 | 1.70% | 37.81 | 39.02 | 48892 | 18862.82 | 0.94% |
| 2025-12-19 | 37.72 | 37.72 | 0.06 | 0.16% | 37.57 | 38.10 | 30139 | 11416.77 | 0.58% |
| 2025-12-18 | 37.20 | 37.66 | 0.30 | 0.80% | 37.15 | 37.85 | 32818 | 12344.56 | 0.63% |
| 2025-12-17 | 37.60 | 37.36 | -0.26 | -0.69% | 36.82 | 37.76 | 53052 | 19743.20 | 1.02% |
| 2025-12-16 | 37.80 | 37.62 | -0.11 | -0.29% | 37.26 | 37.89 | 27117 | 10161.17 | 0.52% |
| 2025-12-15 | 37.85 | 37.73 | -0.34 | -0.89% | 37.61 | 38.18 | 25424 | 9616.75 | 0.49% |
| 2025-12-12 | 37.30 | 38.07 | 0.67 | 1.79% | 37.26 | 38.24 | 34559 | 13098.86 | 0.66% |
| 2025-12-11 | 37.95 | 37.40 | -0.58 | -1.53% | 37.40 | 38.15 | 27950 | 10513.45 | 0.54% |
| 2025-12-10 | 37.91 | 37.98 | 0.07 | 0.18% | 37.42 | 38.23 | 30337 | 11457.96 | 0.58% |
| 2025-12-09 | 38.35 | 37.91 | -0.64 | -1.66% | 37.81 | 38.60 | 37654 | 14353.83 | 0.72% |
| 2025-12-08 | 38.79 | 38.55 | -0.17 | -0.44% | 38.51 | 38.96 | 37309 | 14448.31 | 0.72% |
| 2025-12-05 | 38.41 | 38.72 | 0.34 | 0.89% | 38.12 | 38.86 | 24177 | 9317.24 | 0.46% |
| 2025-12-04 | 38.49 | 38.38 | -0.12 | -0.31% | 37.96 | 38.58 | 20940 | 8016.91 | 0.40% |
| 2025-12-03 | 38.98 | 38.50 | -0.48 | -1.23% | 38.30 | 39.19 | 23866 | 9217.95 | 0.46% |
| 2025-12-02 | 39.40 | 38.98 | -0.40 | -1.02% | 38.84 | 39.59 | 28140 | 11013.78 | 0.54% |
| 2025-12-01 | 38.50 | 39.38 | 1.00 | 2.61% | 38.30 | 39.66 | 52103 | 20393.10 | 1.00% |
| 2025-11-28 | 38.01 | 38.38 | 0.38 | 1.00% | 37.91 | 38.49 | 25911 | 9914.61 | 0.50% |
| 2025-11-27 | 38.05 | 38.00 | -0.03 | -0.08% | 37.95 | 38.51 | 26362 | 10081.96 | 0.51% |
| 2025-11-26 | 37.87 | 38.03 | 0.16 | 0.42% | 37.78 | 38.55 | 30388 | 11616.65 | 0.58% |
| 2025-11-25 | 38.06 | 37.87 | 0.22 | 0.58% | 37.87 | 38.60 | 43070 | 16471.03 | 0.83% |
| 2025-11-24 | 37.68 | 37.65 | 0.13 | 0.35% | 37.26 | 37.99 | 41387 | 15576.22 | 0.79% |
| 2025-11-21 | 38.15 | 37.52 | -0.88 | -2.29% | 37.40 | 38.78 | 38919 | 14710.00 | 0.75% |
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。
