| 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 | 3.86 | 3.92 | 0.13 | 3.43% | 3.79 | 3.92 | 492030 | 18971.13 | 1.46% | 0.00 |
| 2026-03-23 | 3.95 | 3.79 | -0.20 | -5.01% | 3.75 | 3.96 | 683295 | 26313.11 | 2.03% | 0.00 |
| 2026-03-20 | 4.05 | 3.99 | -0.06 | -1.48% | 3.99 | 4.11 | 526166 | 21241.95 | 1.56% | 100.00 |
| 2026-03-19 | 4.08 | 4.05 | -0.07 | -1.70% | 4.04 | 4.13 | 376430 | 15339.41 | 1.12% | 0.00 |
| 2026-03-18 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 348524 | 14362.41 | 1.03% | 0.00 |
| 2026-03-17 | 4.21 | 4.14 | -0.06 | -1.43% | 4.14 | 4.23 | 393852 | 16481.77 | 1.17% | 1.00 |
| 2026-03-16 | 4.27 | 4.20 | -0.05 | -1.18% | 4.17 | 4.29 | 542453 | 22847.55 | 1.61% | 0.00 |
| 2026-03-13 | 4.23 | 4.25 | 0.00 | 0.00% | 4.20 | 4.32 | 679822 | 29067.93 | 2.02% | 0.00 |
| 2026-03-12 | 4.28 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 539613 | 22907.43 | 1.60% | 0.00 |
| 2026-03-11 | 4.23 | 4.28 | 0.07 | 1.66% | 4.17 | 4.29 | 713363 | 30352.41 | 2.12% | 0.00 |
| 2026-03-10 | 4.19 | 4.21 | -0.01 | -0.24% | 4.17 | 4.27 | 612889 | 25821.60 | 1.82% | 0.00 |
| 2026-03-09 | 4.15 | 4.22 | 0.05 | 1.20% | 4.15 | 4.30 | 875539 | 37071.93 | 2.60% | 0.00 |
| 2026-03-06 | 4.08 | 4.17 | 0.09 | 2.21% | 4.05 | 4.22 | 628785 | 26068.07 | 1.86% | 0.00 |
| 2026-03-05 | 4.03 | 4.08 | 0.10 | 2.51% | 4.02 | 4.12 | 602856 | 24563.55 | 1.79% | 1.00 |
| 2026-03-04 | 4.02 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 524667 | 21032.85 | 1.56% | 0.00 |
| 2026-03-03 | 4.14 | 4.05 | -0.08 | -1.94% | 4.03 | 4.16 | 562729 | 23013.45 | 1.67% | 0.00 |
| 2026-03-02 | 4.15 | 4.13 | -0.09 | -2.13% | 4.11 | 4.20 | 592988 | 24576.94 | 1.76% | 0.00 |
| 2026-02-27 | 4.20 | 4.22 | 0.03 | 0.72% | 4.16 | 4.27 | 693016 | 29241.97 | 2.06% | 0.00 |
| 2026-02-26 | 4.16 | 4.19 | 0.03 | 0.72% | 4.10 | 4.22 | 650520 | 27044.43 | 1.93% | 30.00 |
| 2026-02-25 | 4.06 | 4.16 | 0.11 | 2.72% | 4.05 | 4.19 | 681447 | 28274.01 | 2.02% | 1.00 |
| 2026-02-24 | 4.01 | 4.05 | 0.07 | 1.76% | 4.00 | 4.08 | 376779 | 15227.22 | 1.12% | 0.00 |
| 2026-02-13 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.04 | 271394 | 10878.25 | 0.80% | 0.00 |
| 2026-02-12 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 266190 | 10753.21 | 0.79% | 0.00 |
| 2026-02-11 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 251563 | 10233.39 | 0.75% | 0.00 |
| 2026-02-10 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 278701 | 11360.73 | 0.83% | 30.00 |
| 2026-02-09 | 4.07 | 4.08 | 0.03 | 0.74% | 4.06 | 4.09 | 262163 | 10683.00 | 0.78% | 127.00 |
| 2026-02-06 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 336607 | 13657.98 | 1.00% | 0.00 |
| 2026-02-05 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 282443 | 11431.82 | 0.84% | 0.00 |
| 2026-02-04 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.09 | 412087 | 16705.48 | 1.22% | 100.00 |
| 2026-02-03 | 4.03 | 4.03 | 0.05 | 1.26% | 4.00 | 4.07 | 321652 | 12968.28 | 0.95% | 21.00 |
| 2026-02-02 | 4.00 | 3.98 | -0.05 | -1.24% | 3.96 | 4.05 | 436229 | 17514.17 | 1.29% | 0.00 |
| 2026-01-30 | 4.09 | 4.03 | -0.08 | -1.95% | 3.99 | 4.10 | 479150 | 19323.86 | 1.42% | 16.00 |
| 2026-01-29 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.13 | 394174 | 16148.12 | 1.17% | 0.00 |
| 2026-01-28 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 350944 | 14308.99 | 1.04% | 0.00 |
| 2026-01-27 | 4.08 | 4.07 | -0.03 | -0.73% | 4.01 | 4.10 | 398993 | 16152.80 | 1.18% | 22.00 |
| 2026-01-26 | 4.14 | 4.10 | -0.05 | -1.20% | 4.07 | 4.16 | 428486 | 17595.23 | 1.27% | 0.00 |
| 2026-01-23 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.15 | 309203 | 12796.72 | 0.92% | 0.00 |
| 2026-01-22 | 4.11 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 296921 | 12239.02 | 0.88% | 0.00 |
| 2026-01-21 | 4.10 | 4.10 | -0.01 | -0.24% | 4.07 | 4.11 | 288384 | 11790.45 | 0.86% | 0.00 |
| 2026-01-20 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 370305 | 15170.28 | 1.10% | 0.00 |
| 2026-01-19 | 4.04 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 260611 | 10555.13 | 0.77% | 1.00 |
| 2026-01-16 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.12 | 475383 | 19340.92 | 1.41% | 0.00 |
| 2026-01-15 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 301196 | 12154.13 | 0.89% | 0.00 |
| 2026-01-14 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.12 | 450252 | 18345.35 | 1.34% | 0.00 |
| 2026-01-13 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 394541 | 16045.22 | 1.17% | 0.00 |
| 2026-01-12 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.08 | 417118 | 16925.37 | 1.24% | 5.00 |
| 2026-01-09 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.05 | 281479 | 11354.21 | 0.83% | 0.00 |
| 2026-01-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 237073 | 9512.43 | 0.70% | 5.00 |
| 2026-01-07 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.03 | 245943 | 9837.85 | 0.73% | 0.00 |
| 2026-01-06 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.03 | 375961 | 15057.53 | 1.12% | 90.00 |
| 2026-01-05 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.96 | 286517 | 11281.57 | 0.85% | 0.00 |
| 2025-12-31 | 3.93 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 145816 | 5723.90 | 0.43% | 0.00 |
| 2025-12-30 | 3.93 | 3.92 | -0.02 | -0.51% | 3.89 | 3.96 | 189710 | 7449.55 | 0.56% | 0.00 |
| 2025-12-29 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.98 | 210681 | 8302.16 | 0.62% | 0.00 |
| 2025-12-26 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 3.98 | 188662 | 7486.25 | 0.56% | 0.00 |
| 2025-12-25 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 171539 | 6794.17 | 0.51% | 0.00 |
| 2025-12-24 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 208562 | 8212.97 | 0.62% | 0.00 |
| 2025-12-23 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.95 | 190875 | 7478.78 | 0.57% | 0.00 |
| 2025-12-22 | 3.97 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 301950 | 11943.70 | 0.90% | 0.00 |
| 2025-12-19 | 3.90 | 3.95 | 0.05 | 1.28% | 3.89 | 3.96 | 231228 | 9099.25 | 0.69% | 5.00 |
| 2025-12-18 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 265939 | 10392.64 | 0.79% | 0.00 |
| 2025-12-17 | 3.88 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 287666 | 11149.84 | 0.85% | 0.00 |
| 2025-12-16 | 3.95 | 3.89 | -0.05 | -1.27% | 3.86 | 3.95 | 316890 | 12326.29 | 0.94% | 0.00 |
| 2025-12-15 | 3.96 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 330083 | 13073.28 | 0.98% | 0.00 |
| 2025-12-12 | 4.00 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 539047 | 21440.86 | 1.60% | 0.00 |
| 2025-12-11 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.08 | 385541 | 15502.72 | 1.14% | 3.00 |
| 2025-12-10 | 4.10 | 4.08 | -0.03 | -0.73% | 4.04 | 4.11 | 328131 | 13345.48 | 0.97% | 43.00 |
| 2025-12-09 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.17 | 216728 | 8947.59 | 0.64% | 9.00 |
| 2025-12-08 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 204187 | 8531.69 | 0.61% | 1.00 |
| 2025-12-05 | 4.15 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 171131 | 7125.66 | 0.51% | 1.00 |
| 2025-12-04 | 4.19 | 4.14 | -0.06 | -1.43% | 4.11 | 4.21 | 226352 | 9394.41 | 0.67% | 1.00 |
| 2025-12-03 | 4.24 | 4.20 | -0.05 | -1.18% | 4.18 | 4.26 | 230934 | 9731.57 | 0.68% | 1.00 |
| 2025-12-02 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.27 | 168719 | 7165.90 | 0.50% | 0.00 |
| 2025-12-01 | 4.25 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 190053 | 8107.32 | 0.56% | 0.00 |
| 2025-11-28 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.29 | 183868 | 7832.95 | 0.55% | 230.00 |
| 2025-11-27 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.24 | 158083 | 6682.67 | 0.47% | 24.00 |
| 2025-11-26 | 4.26 | 4.23 | -0.03 | -0.70% | 4.23 | 4.28 | 218499 | 9300.44 | 0.65% | 0.00 |
| 2025-11-25 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.29 | 215703 | 9210.33 | 0.64% | 0.00 |
| 2025-11-24 | 4.28 | 4.26 | -0.02 | -0.47% | 4.23 | 4.30 | 295784 | 12593.14 | 0.88% | 0.00 |
| 2025-11-21 | 4.41 | 4.28 | -0.17 | -3.82% | 4.27 | 4.44 | 516671 | 22403.26 | 1.53% | 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。
