| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.47 | 4.49 | 0.00 | 0.00% | 4.45 | 4.53 | 405130 | 18201.11 | 1.20% | 102.00 |
| 2025-09-16 | 4.44 | 4.49 | 0.06 | 1.35% | 4.44 | 4.50 | 352226 | 15769.26 | 1.04% | 50.00 |
| 2025-09-15 | 4.46 | 4.43 | -0.04 | -0.89% | 4.42 | 4.50 | 298058 | 13255.36 | 0.88% | 0.00 |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.51 | 364436 | 16327.37 | 1.08% | 3.00 |
| 2025-09-11 | 4.42 | 4.48 | 0.07 | 1.59% | 4.38 | 4.48 | 352000 | 15592.68 | 1.04% | 18.00 |
| 2025-09-10 | 4.42 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 220926 | 9743.29 | 0.66% | 0.00 |
| 2025-09-09 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.47 | 336098 | 14880.08 | 1.00% | 0.00 |
| 2025-09-08 | 4.44 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 343296 | 15333.56 | 1.02% | 195.00 |
| 2025-09-05 | 4.41 | 4.46 | 0.05 | 1.13% | 4.37 | 4.46 | 282624 | 12496.67 | 0.84% | 32.00 |
| 2025-09-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 355464 | 15667.83 | 1.05% | 10.00 |
| 2025-09-03 | 4.48 | 4.41 | -0.06 | -1.34% | 4.40 | 4.49 | 363343 | 16110.12 | 1.08% | 0.00 |
| 2025-09-02 | 4.52 | 4.47 | -0.05 | -1.11% | 4.44 | 4.52 | 412713 | 18462.62 | 1.22% | 30.00 |
| 2025-09-01 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 411433 | 18587.21 | 1.22% | 0.00 |
| 2025-08-29 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.59 | 383403 | 17466.57 | 1.14% | 5.00 |
| 2025-08-28 | 4.60 | 4.58 | -0.10 | -2.14% | 4.47 | 4.63 | 779270 | 35571.71 | 2.31% | 0.00 |
| 2025-08-27 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.80 | 530861 | 25167.94 | 1.55% | 20.00 |
| 2025-08-26 | 4.78 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 397478 | 19025.87 | 1.16% | 0.00 |
| 2025-08-25 | 4.75 | 4.77 | 0.03 | 0.63% | 4.74 | 4.82 | 597910 | 28561.23 | 1.74% | 0.00 |
| 2025-08-22 | 4.71 | 4.74 | 0.02 | 0.42% | 4.68 | 4.74 | 372403 | 17531.68 | 1.08% | 116.00 |
| 2025-08-21 | 4.74 | 4.72 | -0.01 | -0.21% | 4.69 | 4.75 | 363596 | 17161.38 | 1.06% | 25.00 |
| 2025-08-20 | 4.66 | 4.73 | 0.05 | 1.07% | 4.65 | 4.73 | 360922 | 16912.84 | 1.05% | 10.00 |
| 2025-08-19 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 412186 | 19332.79 | 1.20% | 20.00 |
| 2025-08-18 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.74 | 525364 | 24726.09 | 1.53% | 0.00 |
| 2025-08-15 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.73 | 641523 | 29979.43 | 1.87% | 0.00 |
| 2025-08-14 | 4.62 | 4.57 | -0.05 | -1.08% | 4.56 | 4.64 | 406854 | 18721.99 | 1.18% | 0.00 |
| 2025-08-13 | 4.61 | 4.62 | 0.02 | 0.43% | 4.59 | 4.63 | 289417 | 13355.35 | 0.84% | 1.00 |
| 2025-08-12 | 4.63 | 4.60 | -0.05 | -1.08% | 4.59 | 4.64 | 312513 | 14405.50 | 0.91% | 0.00 |
| 2025-08-11 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 333633 | 15440.48 | 0.97% | 0.00 |
| 2025-08-08 | 4.58 | 4.62 | 0.03 | 0.65% | 4.57 | 4.62 | 232669 | 10709.87 | 0.68% | 0.00 |
| 2025-08-07 | 4.62 | 4.59 | -0.03 | -0.65% | 4.57 | 4.62 | 246022 | 11295.61 | 0.72% | 0.00 |
| 2025-08-06 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.63 | 283582 | 13029.33 | 0.83% | 178.00 |
| 2025-08-05 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 302505 | 13909.03 | 0.88% | 0.00 |
| 2025-08-04 | 4.59 | 4.59 | -0.03 | -0.65% | 4.55 | 4.60 | 285626 | 13068.31 | 0.83% | 1.00 |
| 2025-08-01 | 4.64 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 300591 | 13878.75 | 0.88% | 0.00 |
| 2025-07-31 | 4.75 | 4.63 | -0.12 | -2.53% | 4.61 | 4.76 | 511003 | 23857.33 | 1.49% | 0.00 |
| 2025-07-30 | 4.76 | 4.75 | -0.04 | -0.84% | 4.71 | 4.80 | 503792 | 23967.63 | 1.47% | 0.00 |
| 2025-07-29 | 4.71 | 4.79 | 0.09 | 1.91% | 4.71 | 4.89 | 850644 | 40864.08 | 2.48% | 5.00 |
| 2025-07-28 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.75 | 437648 | 20584.29 | 1.27% | 0.00 |
| 2025-07-25 | 4.79 | 4.75 | -0.05 | -1.04% | 4.74 | 4.81 | 599042 | 28575.03 | 1.74% | 0.00 |
| 2025-07-24 | 4.72 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 765058 | 36555.36 | 2.23% | 10.00 |
| 2025-07-23 | 4.87 | 4.74 | -0.08 | -1.66% | 4.74 | 4.90 | 825229 | 39589.54 | 2.40% | 30.00 |
| 2025-07-22 | 4.72 | 4.82 | 0.16 | 3.43% | 4.63 | 4.85 | 1293392 | 61558.71 | 3.77% | 101.00 |
| 2025-07-21 | 4.68 | 4.66 | 0.14 | 3.10% | 4.64 | 4.85 | 1380879 | 65225.84 | 4.02% | 0.00 |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 262841 | 11865.04 | 0.77% | 0.00 |
| 2025-07-17 | 4.50 | 4.51 | 0.00 | 0.00% | 4.48 | 4.52 | 225478 | 10144.78 | 0.66% | 0.00 |
| 2025-07-16 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.54 | 179869 | 8121.01 | 0.52% | 0.00 |
| 2025-07-15 | 4.59 | 4.51 | -0.07 | -1.53% | 4.48 | 4.59 | 353200 | 15948.92 | 1.03% | 0.00 |
| 2025-07-14 | 4.61 | 4.58 | -0.02 | -0.43% | 4.58 | 4.62 | 221627 | 10192.64 | 0.65% | 1.00 |
| 2025-07-11 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 280950 | 12917.84 | 0.82% | 0.00 |
| 2025-07-10 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.60 | 302192 | 13822.01 | 0.88% | 2.00 |
| 2025-07-09 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.61 | 315045 | 14404.53 | 0.92% | 0.00 |
| 2025-07-08 | 4.52 | 4.55 | 0.04 | 0.89% | 4.51 | 4.56 | 251808 | 11424.82 | 0.73% | 0.00 |
| 2025-07-07 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.52 | 150567 | 6789.96 | 0.44% | 0.00 |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 222923 | 10099.79 | 0.65% | 1.00 |
| 2025-07-03 | 4.56 | 4.54 | -0.03 | -0.66% | 4.52 | 4.57 | 196600 | 8919.81 | 0.57% | 1.00 |
| 2025-07-02 | 4.50 | 4.57 | 0.08 | 1.78% | 4.49 | 4.60 | 384684 | 17508.00 | 1.12% | 0.00 |
| 2025-07-01 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.51 | 172584 | 7728.15 | 0.50% | 0.00 |
| 2025-06-30 | 4.50 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 193554 | 8704.54 | 0.56% | 0.00 |
| 2025-06-27 | 4.52 | 4.48 | 0.02 | 0.45% | 4.48 | 4.56 | 249388 | 11268.59 | 0.73% | 0.00 |
| 2025-06-26 | 4.50 | 4.46 | -0.05 | -1.11% | 4.46 | 4.51 | 196640 | 8816.88 | 0.57% | 0.00 |
| 2025-06-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.43 | 4.51 | 234587 | 10484.08 | 0.68% | 78.00 |
| 2025-06-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.46 | 223645 | 9903.01 | 0.65% | 2.00 |
| 2025-06-23 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.37 | 144540 | 6283.80 | 0.42% | 0.00 |
| 2025-06-20 | 4.34 | 4.32 | -0.01 | -0.23% | 4.32 | 4.36 | 120785 | 5236.73 | 0.35% | 0.00 |
| 2025-06-19 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.39 | 183844 | 7997.73 | 0.54% | 0.00 |
| 2025-06-18 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.44 | 156756 | 6892.12 | 0.46% | 0.00 |
| 2025-06-17 | 4.43 | 4.44 | 0.01 | 0.23% | 4.41 | 4.45 | 123689 | 5481.98 | 0.36% | 0.00 |
| 2025-06-16 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 147240 | 6516.68 | 0.43% | 0.00 |
| 2025-06-13 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.49 | 207372 | 9223.75 | 0.60% | 231.00 |
| 2025-06-12 | 4.52 | 4.49 | -0.04 | -0.88% | 4.46 | 4.52 | 165148 | 7420.03 | 0.48% | 0.00 |
| 2025-06-11 | 4.48 | 4.53 | 0.05 | 1.12% | 4.46 | 4.54 | 202488 | 9141.11 | 0.59% | 20.00 |
| 2025-06-10 | 4.52 | 4.48 | -0.03 | -0.67% | 4.45 | 4.52 | 178358 | 8002.80 | 0.52% | 0.00 |
| 2025-06-09 | 4.51 | 4.51 | 0.02 | 0.45% | 4.49 | 4.53 | 147061 | 6628.92 | 0.43% | 0.00 |
| 2025-06-06 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 121655 | 5467.95 | 0.35% | 0.00 |
| 2025-06-05 | 4.52 | 4.51 | -0.01 | -0.22% | 4.48 | 4.53 | 154006 | 6926.48 | 0.45% | 0.00 |
| 2025-06-04 | 4.49 | 4.52 | 0.02 | 0.44% | 4.48 | 4.54 | 173432 | 7833.10 | 0.50% | 1.00 |
| 2025-06-03 | 4.49 | 4.50 | -0.05 | -1.10% | 4.47 | 4.52 | 280402 | 12595.16 | 0.82% | 0.00 |
| 2025-05-30 | 4.62 | 4.55 | 0.02 | 0.44% | 4.53 | 4.70 | 478469 | 22115.80 | 1.39% | 0.00 |
| 2025-05-29 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 202636 | 9125.28 | 0.59% | 22.00 |
| 2025-05-28 | 4.43 | 4.47 | 0.04 | 0.90% | 4.42 | 4.53 | 207446 | 9303.39 | 0.60% | 0.00 |
碧水源(300070)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。
