| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 34.17 | 34.31 | 0.14 | 0.41% | 33.85 | 34.47 | 22960 | 7859.18 | 0.44% |
| 2025-05-19 | 34.58 | 34.17 | -0.29 | -0.84% | 33.65 | 34.58 | 35187 | 11948.31 | 0.67% |
| 2025-05-16 | 34.35 | 34.46 | -0.01 | -0.03% | 34.25 | 34.72 | 27793 | 9585.20 | 0.53% |
| 2025-05-15 | 35.55 | 34.47 | -1.11 | -3.12% | 34.45 | 35.60 | 39572 | 13751.36 | 0.76% |
| 2025-05-14 | 35.34 | 35.58 | 0.24 | 0.68% | 35.29 | 36.09 | 40307 | 14353.67 | 0.77% |
| 2025-05-13 | 36.11 | 35.34 | -0.16 | -0.45% | 35.12 | 36.19 | 36543 | 12963.54 | 0.70% |
| 2025-05-12 | 35.39 | 35.50 | 0.42 | 1.20% | 35.12 | 35.60 | 32484 | 11491.56 | 0.62% |
| 2025-05-09 | 35.41 | 35.08 | -0.34 | -0.96% | 34.74 | 35.42 | 25808 | 9048.08 | 0.50% |
| 2025-05-08 | 34.99 | 35.42 | 0.36 | 1.03% | 34.88 | 36.15 | 45417 | 16194.23 | 0.87% |
| 2025-05-07 | 35.62 | 35.06 | -0.10 | -0.28% | 34.77 | 35.90 | 37057 | 12999.99 | 0.71% |
| 2025-05-06 | 33.96 | 35.16 | 1.55 | 4.61% | 33.95 | 35.75 | 69000 | 24174.50 | 1.32% |
| 2025-04-30 | 33.23 | 33.61 | 0.53 | 1.60% | 33.08 | 33.90 | 52027 | 17447.18 | 1.00% |
| 2025-04-29 | 33.18 | 33.08 | 0.03 | 0.09% | 32.72 | 33.38 | 30860 | 10231.71 | 0.59% |
| 2025-04-28 | 32.89 | 33.05 | 0.19 | 0.58% | 32.70 | 33.33 | 40369 | 13344.81 | 0.77% |
| 2025-04-25 | 32.65 | 32.86 | 0.25 | 0.77% | 32.40 | 32.91 | 34007 | 11137.12 | 0.65% |
| 2025-04-24 | 33.42 | 32.61 | -0.80 | -2.39% | 32.38 | 33.48 | 51727 | 16892.45 | 1.07% |
| 2025-04-23 | 33.12 | 33.41 | 0.51 | 1.55% | 33.11 | 33.65 | 37419 | 12482.53 | 0.78% |
| 2025-04-22 | 33.21 | 32.90 | -0.36 | -1.08% | 32.83 | 33.21 | 22191 | 7315.97 | 0.46% |
| 2025-04-21 | 32.92 | 33.26 | 0.35 | 1.06% | 32.71 | 33.35 | 31972 | 10580.88 | 0.66% |
| 2025-04-18 | 32.46 | 32.91 | 0.36 | 1.11% | 32.42 | 33.09 | 27308 | 8958.53 | 0.57% |
| 2025-04-17 | 32.35 | 32.55 | -0.14 | -0.43% | 32.25 | 33.10 | 24985 | 8172.29 | 0.52% |
| 2025-04-16 | 33.09 | 32.69 | -0.56 | -1.68% | 32.12 | 33.27 | 40798 | 13288.05 | 0.85% |
| 2025-04-15 | 33.57 | 33.25 | -0.31 | -0.92% | 33.01 | 33.68 | 27332 | 9071.19 | 0.57% |
| 2025-04-14 | 34.73 | 33.56 | 0.00 | 0.00% | 33.45 | 35.00 | 48864 | 16583.22 | 1.01% |
| 2025-04-11 | 33.20 | 33.56 | 0.26 | 0.78% | 32.86 | 33.88 | 42058 | 14056.66 | 0.87% |
| 2025-04-10 | 33.66 | 33.30 | 0.95 | 2.94% | 33.12 | 34.11 | 49039 | 16455.23 | 1.02% |
| 2025-04-09 | 31.96 | 32.35 | 0.02 | 0.06% | 31.01 | 32.84 | 62022 | 19913.30 | 1.28% |
| 2025-04-08 | 33.55 | 32.33 | -1.44 | -4.26% | 31.80 | 34.04 | 77656 | 25267.74 | 1.61% |
| 2025-04-07 | 34.80 | 33.77 | -3.75 | -9.99% | 33.77 | 35.44 | 50430 | 17262.19 | 1.04% |
| 2025-04-03 | 38.00 | 37.52 | -1.08 | -2.80% | 37.40 | 38.55 | 32930 | 12468.89 | 0.68% |
| 2025-04-02 | 37.91 | 38.60 | 0.70 | 1.85% | 37.80 | 38.79 | 29570 | 11348.66 | 0.61% |
| 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% |
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。
