| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 34.50 | 34.23 | -0.14 | -0.41% | 34.22 | 34.55 | 22691 | 7794.37 | 0.44% |
| 2025-07-08 | 34.14 | 34.37 | 0.26 | 0.76% | 34.02 | 34.76 | 36337 | 12529.64 | 0.70% |
| 2025-07-07 | 34.46 | 34.11 | -0.31 | -0.90% | 34.07 | 34.62 | 20716 | 7092.18 | 0.40% |
| 2025-07-04 | 34.65 | 34.42 | -0.27 | -0.78% | 34.23 | 34.77 | 24190 | 8340.01 | 0.46% |
| 2025-07-03 | 34.00 | 34.69 | 0.66 | 1.94% | 33.91 | 34.86 | 35739 | 12337.74 | 0.69% |
| 2025-07-02 | 34.38 | 34.03 | -0.36 | -1.05% | 33.71 | 34.38 | 30055 | 10195.20 | 0.58% |
| 2025-07-01 | 34.61 | 34.39 | -0.21 | -0.61% | 34.10 | 34.70 | 22492 | 7722.52 | 0.43% |
| 2025-06-30 | 34.35 | 34.60 | 0.36 | 1.05% | 34.20 | 34.69 | 33203 | 11457.21 | 0.64% |
| 2025-06-27 | 34.18 | 34.24 | 0.06 | 0.18% | 34.11 | 34.79 | 34159 | 11733.14 | 0.66% |
| 2025-06-26 | 34.25 | 34.18 | -0.12 | -0.35% | 34.02 | 34.74 | 31514 | 10812.89 | 0.60% |
| 2025-06-25 | 33.90 | 34.30 | 0.41 | 1.21% | 33.72 | 34.38 | 31326 | 10666.24 | 0.60% |
| 2025-06-24 | 33.12 | 33.89 | 0.85 | 2.57% | 33.10 | 33.90 | 33242 | 11190.21 | 0.64% |
| 2025-06-23 | 32.72 | 33.04 | 0.28 | 0.85% | 32.44 | 33.14 | 20819 | 6852.62 | 0.40% |
| 2025-06-20 | 33.20 | 32.76 | -0.43 | -1.30% | 32.76 | 33.36 | 19029 | 6276.21 | 0.36% |
| 2025-06-19 | 33.65 | 33.19 | -0.47 | -1.40% | 33.00 | 33.74 | 21551 | 7188.23 | 0.41% |
| 2025-06-18 | 33.52 | 33.66 | 0.12 | 0.36% | 33.19 | 33.79 | 24664 | 8280.71 | 0.47% |
| 2025-06-17 | 33.44 | 33.54 | 0.12 | 0.36% | 33.30 | 33.70 | 16941 | 5677.99 | 0.32% |
| 2025-06-16 | 33.29 | 33.42 | 0.14 | 0.42% | 33.06 | 33.67 | 22090 | 7386.67 | 0.42% |
| 2025-06-13 | 33.86 | 33.28 | -0.64 | -1.89% | 33.15 | 34.00 | 25646 | 8568.17 | 0.49% |
| 2025-06-12 | 34.49 | 34.60 | 0.14 | 0.41% | 34.23 | 34.95 | 25642 | 8889.46 | 0.49% |
| 2025-06-11 | 34.04 | 34.46 | 0.46 | 1.35% | 34.04 | 35.17 | 38230 | 13250.87 | 0.73% |
| 2025-06-10 | 34.50 | 34.00 | -0.52 | -1.51% | 33.70 | 34.52 | 29486 | 10044.56 | 0.57% |
| 2025-06-09 | 34.60 | 34.52 | -0.07 | -0.20% | 34.26 | 34.79 | 32121 | 11077.55 | 0.62% |
| 2025-06-06 | 34.87 | 34.59 | -0.38 | -1.09% | 34.42 | 34.96 | 21884 | 7578.09 | 0.42% |
| 2025-06-05 | 33.99 | 34.97 | 1.05 | 3.10% | 33.79 | 35.49 | 50668 | 17722.19 | 0.97% |
| 2025-06-04 | 33.43 | 33.92 | 0.54 | 1.62% | 33.30 | 34.36 | 31789 | 10808.10 | 0.61% |
| 2025-06-03 | 33.00 | 33.38 | 0.36 | 1.09% | 32.90 | 33.65 | 32278 | 10783.91 | 0.62% |
| 2025-05-30 | 33.50 | 33.02 | -0.55 | -1.64% | 32.94 | 33.50 | 28712 | 9511.49 | 0.55% |
| 2025-05-29 | 32.76 | 33.57 | 0.81 | 2.47% | 32.76 | 33.60 | 32670 | 10912.66 | 0.63% |
| 2025-05-28 | 33.33 | 32.76 | -0.44 | -1.33% | 32.72 | 33.40 | 23957 | 7900.47 | 0.46% |
| 2025-05-27 | 33.67 | 33.20 | -0.47 | -1.40% | 33.11 | 33.78 | 21834 | 7266.01 | 0.42% |
| 2025-05-26 | 33.33 | 33.67 | 0.34 | 1.02% | 33.15 | 33.85 | 23993 | 8059.55 | 0.46% |
| 2025-05-23 | 33.77 | 33.33 | -0.44 | -1.30% | 33.33 | 34.00 | 27584 | 9285.73 | 0.53% |
| 2025-05-22 | 33.95 | 33.77 | -0.18 | -0.53% | 33.51 | 34.28 | 27322 | 9245.33 | 0.52% |
| 2025-05-21 | 34.21 | 33.95 | -0.36 | -1.05% | 33.85 | 34.29 | 34599 | 11761.64 | 0.66% |
| 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% |
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。
