| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 16.41 | 16.67 | 0.25 | 1.52% | 16.37 | 16.71 | 85222 | 14135.14 | 1.90% | 0.00 |
| 2025-06-13 | 17.07 | 16.42 | -0.70 | -4.09% | 16.40 | 17.19 | 197339 | 32865.98 | 4.40% | 0.00 |
| 2025-06-12 | 17.00 | 17.12 | -0.39 | -2.23% | 16.90 | 17.50 | 243547 | 41608.06 | 5.43% | 2.00 |
| 2025-06-11 | 18.93 | 17.51 | 0.09 | 0.52% | 17.50 | 19.18 | 385223 | 70176.45 | 8.59% | 0.00 |
| 2025-06-10 | 17.57 | 17.42 | -0.41 | -2.30% | 17.15 | 17.85 | 155072 | 27124.43 | 3.46% | 0.00 |
| 2025-06-09 | 17.60 | 17.83 | 0.48 | 2.77% | 17.38 | 18.17 | 185570 | 32965.46 | 4.14% | 0.00 |
| 2025-06-06 | 17.61 | 17.35 | -0.34 | -1.92% | 17.33 | 17.87 | 112190 | 19589.84 | 2.50% | 0.00 |
| 2025-06-05 | 17.45 | 17.69 | 0.25 | 1.43% | 17.16 | 17.78 | 155077 | 27202.44 | 3.46% | 0.00 |
| 2025-06-04 | 17.35 | 17.44 | 0.25 | 1.45% | 17.18 | 17.85 | 188647 | 33009.29 | 4.21% | 0.00 |
| 2025-06-03 | 16.66 | 17.19 | 0.46 | 2.75% | 16.52 | 17.45 | 196446 | 33635.53 | 4.38% | 0.00 |
| 2025-05-30 | 16.19 | 16.73 | 0.47 | 2.89% | 16.17 | 16.85 | 145571 | 24220.80 | 3.25% | 0.00 |
| 2025-05-29 | 16.00 | 16.26 | 0.20 | 1.25% | 16.00 | 16.42 | 62630 | 10197.68 | 1.40% | 0.00 |
| 2025-05-28 | 16.42 | 16.06 | -0.29 | -1.77% | 15.95 | 16.45 | 64004 | 10340.20 | 1.43% | 0.00 |
| 2025-05-27 | 16.59 | 16.35 | -0.24 | -1.45% | 16.22 | 16.63 | 63045 | 10329.04 | 1.41% | 0.00 |
| 2025-05-26 | 16.50 | 16.59 | 0.19 | 1.16% | 16.30 | 16.63 | 83008 | 13680.33 | 1.85% | 4.00 |
| 2025-05-23 | 16.02 | 16.40 | 0.28 | 1.74% | 16.00 | 16.97 | 137866 | 22929.04 | 3.08% | 0.00 |
| 2025-05-22 | 16.38 | 16.12 | -0.39 | -2.36% | 16.10 | 16.48 | 72880 | 11835.12 | 1.63% | 0.00 |
| 2025-05-21 | 16.32 | 16.51 | 0.13 | 0.79% | 16.21 | 16.86 | 105816 | 17508.75 | 2.36% | 0.00 |
| 2025-05-20 | 16.41 | 16.38 | -0.08 | -0.49% | 16.33 | 16.58 | 59290 | 9756.56 | 1.32% | 0.00 |
| 2025-05-19 | 16.32 | 16.46 | 0.19 | 1.17% | 16.03 | 16.50 | 73640 | 11941.59 | 1.64% | 0.00 |
| 2025-05-16 | 16.43 | 16.27 | -0.12 | -0.73% | 16.13 | 16.61 | 81124 | 13264.11 | 1.81% | 0.00 |
| 2025-05-15 | 16.80 | 16.39 | -0.42 | -2.50% | 16.30 | 16.84 | 98986 | 16341.06 | 2.21% | 0.00 |
| 2025-05-14 | 16.55 | 16.81 | 0.24 | 1.45% | 16.36 | 17.20 | 130676 | 22023.12 | 2.91% | 0.00 |
| 2025-05-13 | 16.87 | 16.57 | -0.25 | -1.49% | 16.55 | 17.01 | 107843 | 17974.50 | 2.41% | 4.00 |
| 2025-05-12 | 16.04 | 16.82 | 0.99 | 6.25% | 16.04 | 16.96 | 185182 | 30691.38 | 4.13% | 1.00 |
| 2025-05-09 | 15.87 | 15.83 | -0.04 | -0.25% | 15.72 | 16.25 | 102693 | 16405.45 | 2.29% | 0.00 |
| 2025-05-08 | 15.92 | 15.87 | -0.15 | -0.94% | 15.85 | 16.09 | 69446 | 11077.91 | 1.55% | 0.00 |
| 2025-05-07 | 15.84 | 16.02 | 0.37 | 2.36% | 15.70 | 16.05 | 114563 | 18167.62 | 2.56% | 7.00 |
| 2025-05-06 | 14.88 | 15.65 | 0.80 | 5.39% | 14.88 | 15.85 | 131010 | 20293.12 | 2.92% | 0.00 |
| 2025-04-30 | 14.83 | 14.85 | 0.02 | 0.13% | 14.76 | 15.18 | 53133 | 7953.78 | 1.19% | 0.00 |
| 2025-04-29 | 14.52 | 14.83 | 0.31 | 2.13% | 14.50 | 15.09 | 67371 | 10017.24 | 1.50% | 0.00 |
| 2025-04-28 | 14.81 | 14.52 | -0.39 | -2.62% | 14.47 | 14.93 | 81578 | 11924.12 | 1.82% | 0.00 |
| 2025-04-25 | 14.81 | 14.91 | 0.12 | 0.81% | 14.80 | 15.18 | 69255 | 10383.03 | 1.54% | 0.00 |
| 2025-04-24 | 15.14 | 14.79 | -0.36 | -2.38% | 14.76 | 15.22 | 70244 | 10463.20 | 1.57% | 4.00 |
| 2025-04-23 | 14.92 | 15.15 | 0.28 | 1.88% | 14.92 | 15.43 | 88664 | 13502.08 | 1.98% | 0.00 |
| 2025-04-22 | 14.99 | 14.87 | -0.13 | -0.87% | 14.72 | 15.18 | 82694 | 12328.96 | 1.84% | 0.00 |
| 2025-04-21 | 14.70 | 15.00 | -0.30 | -1.96% | 14.54 | 15.23 | 89983 | 13449.17 | 2.01% | 0.00 |
| 2025-04-18 | 15.50 | 15.30 | -0.23 | -1.48% | 15.20 | 15.60 | 62470 | 9597.02 | 1.39% | 0.00 |
| 2025-04-17 | 15.36 | 15.53 | 0.00 | 0.00% | 15.36 | 15.83 | 81456 | 12734.46 | 1.82% | 0.00 |
| 2025-04-16 | 15.95 | 15.53 | -0.55 | -3.42% | 15.41 | 15.96 | 115402 | 18037.11 | 2.57% | 0.00 |
| 2025-04-15 | 15.21 | 16.08 | 0.87 | 5.72% | 15.12 | 16.17 | 190364 | 29821.61 | 4.25% | 0.00 |
| 2025-04-14 | 15.09 | 15.21 | 0.29 | 1.94% | 15.09 | 15.50 | 105277 | 16075.35 | 2.35% | 0.00 |
| 2025-04-11 | 14.55 | 14.92 | 0.22 | 1.50% | 14.50 | 15.21 | 126271 | 18791.05 | 2.82% | 3.00 |
| 2025-04-10 | 14.50 | 14.70 | 0.40 | 2.80% | 14.50 | 15.07 | 143772 | 21331.83 | 3.21% | 0.00 |
| 2025-04-09 | 13.73 | 14.30 | 0.23 | 1.63% | 12.75 | 14.46 | 177681 | 24460.98 | 3.96% | 0.00 |
| 2025-04-08 | 13.92 | 14.07 | 0.37 | 2.70% | 13.60 | 14.52 | 183677 | 25747.29 | 4.10% | 0.00 |
| 2025-04-07 | 15.33 | 13.70 | -2.87 | -17.32% | 13.30 | 15.76 | 258760 | 37266.59 | 5.77% | 0.00 |
| 2025-04-03 | 16.68 | 16.57 | -0.40 | -2.36% | 16.38 | 17.19 | 133269 | 22283.74 | 2.97% | 10.00 |
| 2025-04-02 | 17.27 | 16.97 | -0.46 | -2.64% | 16.87 | 17.35 | 146250 | 24960.10 | 3.26% | 0.00 |
| 2025-04-01 | 17.10 | 17.43 | 0.47 | 2.77% | 16.90 | 17.70 | 253093 | 44064.94 | 5.65% | 0.00 |
| 2025-03-31 | 16.82 | 16.96 | -0.20 | -1.17% | 16.47 | 17.06 | 175674 | 29453.71 | 3.92% | 0.00 |
| 2025-03-28 | 17.75 | 17.16 | -0.76 | -4.24% | 17.10 | 17.77 | 232788 | 40528.88 | 5.19% | 0.00 |
| 2025-03-27 | 16.45 | 17.92 | 1.33 | 8.02% | 15.87 | 18.15 | 409121 | 70882.48 | 9.13% | 0.00 |
| 2025-03-26 | 16.59 | 16.59 | 0.13 | 0.79% | 16.20 | 16.80 | 135947 | 22521.62 | 3.03% | 1.00 |
| 2025-03-25 | 17.00 | 16.46 | -0.78 | -4.52% | 16.39 | 17.47 | 210165 | 35388.55 | 4.69% | 0.00 |
| 2025-03-24 | 16.70 | 17.24 | 0.51 | 3.05% | 16.58 | 17.36 | 196338 | 33446.22 | 4.38% | 6.00 |
| 2025-03-21 | 17.16 | 16.73 | -0.60 | -3.46% | 16.73 | 17.62 | 170877 | 29276.23 | 3.81% | 5.00 |
| 2025-03-20 | 17.20 | 17.33 | -0.01 | -0.06% | 17.10 | 17.65 | 167110 | 29140.34 | 3.73% | 4.00 |
| 2025-03-19 | 17.17 | 17.34 | -0.17 | -0.97% | 16.94 | 17.49 | 172778 | 29801.23 | 3.85% | 7.00 |
| 2025-03-18 | 16.10 | 17.51 | 1.43 | 8.89% | 16.06 | 17.65 | 341749 | 58188.50 | 7.62% | 29.00 |
| 2025-03-17 | 16.26 | 16.08 | -0.11 | -0.68% | 16.08 | 16.44 | 118819 | 19250.85 | 2.65% | 0.00 |
| 2025-03-14 | 15.90 | 16.19 | 0.27 | 1.70% | 15.85 | 16.20 | 104139 | 16733.12 | 2.32% | 0.00 |
| 2025-03-13 | 16.10 | 15.92 | -0.06 | -0.38% | 15.67 | 16.10 | 89645 | 14184.70 | 2.00% | 0.00 |
| 2025-03-12 | 16.44 | 15.98 | -0.22 | -1.36% | 15.94 | 16.48 | 131042 | 21132.48 | 2.92% | 0.00 |
| 2025-03-11 | 16.11 | 16.20 | -0.28 | -1.70% | 16.04 | 16.28 | 119780 | 19354.17 | 2.67% | 7.00 |
| 2025-03-10 | 16.80 | 16.48 | -0.15 | -0.90% | 16.30 | 16.95 | 160725 | 26587.35 | 3.58% | 0.00 |
| 2025-03-07 | 16.23 | 16.63 | 0.39 | 2.40% | 16.12 | 17.01 | 241732 | 40179.97 | 5.39% | 0.00 |
| 2025-03-06 | 15.82 | 16.24 | 0.42 | 2.65% | 15.70 | 16.57 | 196651 | 31857.34 | 4.39% | 14.00 |
| 2025-03-05 | 15.96 | 15.82 | -0.19 | -1.19% | 15.42 | 16.08 | 157725 | 24701.93 | 3.52% | 0.00 |
| 2025-03-04 | 16.22 | 16.01 | -0.24 | -1.48% | 15.75 | 16.22 | 174504 | 27841.16 | 3.89% | 0.00 |
| 2025-03-03 | 16.36 | 16.25 | 0.35 | 2.20% | 16.11 | 16.95 | 319567 | 52848.88 | 7.13% | 0.00 |
| 2025-02-28 | 16.25 | 15.90 | 0.08 | 0.51% | 15.83 | 16.59 | 367565 | 59514.38 | 8.20% | 0.00 |
| 2025-02-27 | 14.72 | 15.82 | 1.15 | 7.84% | 14.66 | 15.86 | 312271 | 47841.09 | 6.97% | 16.00 |
| 2025-02-26 | 14.57 | 14.67 | 0.18 | 1.24% | 14.40 | 14.75 | 82419 | 12038.65 | 1.84% | 0.00 |
| 2025-02-25 | 14.65 | 14.49 | -0.30 | -2.03% | 14.47 | 14.75 | 96702 | 14113.51 | 2.16% | 0.00 |
| 2025-02-24 | 15.12 | 14.79 | -0.22 | -1.47% | 14.62 | 15.14 | 121964 | 18085.19 | 2.72% | 0.00 |
| 2025-02-21 | 15.16 | 15.01 | 0.06 | 0.40% | 14.75 | 15.17 | 127220 | 18982.36 | 2.84% | 0.00 |
| 2025-02-20 | 14.69 | 14.95 | 0.27 | 1.84% | 14.53 | 15.19 | 140663 | 20988.59 | 3.14% | 0.00 |
| 2025-02-19 | 14.51 | 14.68 | 0.13 | 0.89% | 14.40 | 14.79 | 119602 | 17454.33 | 2.67% | 0.00 |
| 2025-02-18 | 15.06 | 14.55 | -0.56 | -3.71% | 14.51 | 15.06 | 118228 | 17475.02 | 2.64% | 0.00 |
新开源(300109)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。
