| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.94 | 17.18 | 0.43 | 2.57% | 16.73 | 17.25 | 62462 | 10641.80 | 1.39% | 0.00 |
| 2026-03-24 | 16.40 | 16.75 | 0.56 | 3.46% | 16.10 | 16.94 | 77501 | 12777.21 | 1.72% | 0.00 |
| 2026-03-23 | 16.80 | 16.19 | -1.21 | -6.95% | 16.02 | 17.20 | 114426 | 19005.51 | 2.54% | 0.00 |
| 2026-03-20 | 18.18 | 17.40 | -0.88 | -4.81% | 17.36 | 18.55 | 123357 | 21939.58 | 2.74% | 0.00 |
| 2026-03-19 | 18.02 | 18.28 | 0.14 | 0.77% | 17.96 | 18.68 | 108483 | 19774.19 | 2.41% | 0.00 |
| 2026-03-18 | 18.18 | 18.14 | 0.12 | 0.67% | 17.94 | 18.19 | 49848 | 9008.56 | 1.11% | 0.00 |
| 2026-03-17 | 18.90 | 18.02 | -1.02 | -5.36% | 18.00 | 18.90 | 114549 | 21103.19 | 2.55% | 0.00 |
| 2026-03-16 | 18.31 | 19.04 | 0.74 | 4.04% | 17.64 | 19.08 | 162497 | 30018.81 | 3.61% | 28.00 |
| 2026-03-13 | 18.58 | 18.30 | -0.39 | -2.09% | 18.22 | 18.95 | 104323 | 19363.54 | 2.32% | 0.00 |
| 2026-03-12 | 18.74 | 18.69 | -0.11 | -0.59% | 18.55 | 19.14 | 99128 | 18649.47 | 2.20% | 0.00 |
| 2026-03-11 | 19.09 | 18.80 | -0.20 | -1.05% | 18.75 | 19.24 | 107450 | 20374.69 | 2.39% | 0.00 |
| 2026-03-10 | 19.01 | 19.00 | -0.03 | -0.16% | 18.81 | 19.25 | 126141 | 23993.43 | 2.81% | 0.00 |
| 2026-03-09 | 19.13 | 19.03 | -0.07 | -0.37% | 18.50 | 19.89 | 198224 | 37964.51 | 4.41% | 0.00 |
| 2026-03-06 | 18.89 | 19.10 | 0.25 | 1.33% | 18.50 | 19.47 | 197413 | 37579.64 | 4.39% | 3.00 |
| 2026-03-05 | 20.00 | 18.85 | -0.70 | -3.58% | 18.80 | 20.08 | 196766 | 38116.18 | 4.38% | 0.00 |
| 2026-03-04 | 19.39 | 19.55 | -0.14 | -0.71% | 19.35 | 20.01 | 150675 | 29758.36 | 3.35% | 0.00 |
| 2026-03-03 | 19.99 | 19.69 | -0.30 | -1.50% | 19.60 | 20.68 | 187863 | 37733.48 | 4.18% | 0.00 |
| 2026-03-02 | 19.70 | 19.99 | -0.06 | -0.30% | 19.47 | 20.44 | 190467 | 38047.08 | 4.24% | 5.00 |
| 2026-02-27 | 19.67 | 20.05 | 0.31 | 1.57% | 19.61 | 20.15 | 105366 | 20977.81 | 2.34% | 0.00 |
| 2026-02-26 | 19.71 | 19.74 | 0.01 | 0.05% | 19.51 | 19.88 | 90699 | 17851.02 | 2.02% | 0.00 |
| 2026-02-25 | 19.00 | 19.73 | 0.74 | 3.90% | 18.95 | 19.84 | 130845 | 25426.54 | 2.91% | 0.00 |
| 2026-02-24 | 18.97 | 18.99 | 0.13 | 0.69% | 18.79 | 19.27 | 95184 | 18115.27 | 2.12% | 0.00 |
| 2026-02-13 | 19.26 | 18.86 | -0.30 | -1.57% | 18.82 | 19.44 | 84803 | 16225.36 | 1.89% | 0.00 |
| 2026-02-12 | 19.40 | 19.16 | -0.26 | -1.34% | 19.06 | 19.55 | 100638 | 19404.85 | 2.24% | 5.00 |
| 2026-02-11 | 19.43 | 19.42 | -0.03 | -0.15% | 19.32 | 19.79 | 121256 | 23723.57 | 2.70% | 0.00 |
| 2026-02-10 | 18.87 | 19.45 | 0.59 | 3.13% | 18.74 | 19.53 | 195843 | 37872.18 | 4.36% | 0.00 |
| 2026-02-09 | 19.18 | 18.86 | -0.14 | -0.74% | 18.71 | 19.56 | 206442 | 39282.48 | 4.59% | 0.00 |
| 2026-02-06 | 18.77 | 19.00 | 0.04 | 0.21% | 18.55 | 19.35 | 118775 | 22637.80 | 2.64% | 0.00 |
| 2026-02-05 | 18.93 | 18.96 | -0.08 | -0.42% | 18.80 | 19.45 | 82799 | 15735.52 | 1.84% | 0.00 |
| 2026-02-04 | 18.78 | 19.04 | 0.24 | 1.28% | 18.61 | 19.41 | 133656 | 25492.62 | 2.97% | 0.00 |
| 2026-02-03 | 18.33 | 18.80 | 0.69 | 3.81% | 18.07 | 19.10 | 162544 | 30143.52 | 3.61% | 0.00 |
| 2026-02-02 | 18.56 | 18.11 | -0.68 | -3.62% | 18.08 | 18.77 | 127181 | 23367.30 | 2.83% | 0.00 |
| 2026-01-30 | 19.05 | 18.79 | -0.51 | -2.64% | 18.45 | 19.27 | 137072 | 25736.69 | 3.05% | 0.00 |
| 2026-01-29 | 19.90 | 19.30 | -0.60 | -3.02% | 19.18 | 19.97 | 172588 | 33694.98 | 3.84% | 14.00 |
| 2026-01-28 | 20.31 | 19.90 | -0.57 | -2.78% | 19.74 | 20.44 | 196180 | 39287.45 | 4.36% | 0.00 |
| 2026-01-27 | 20.20 | 20.47 | 0.21 | 1.04% | 19.89 | 20.52 | 206940 | 41953.42 | 4.60% | 10.00 |
| 2026-01-26 | 19.70 | 20.26 | 0.77 | 3.95% | 19.61 | 21.11 | 319906 | 65401.89 | 7.11% | 0.00 |
| 2026-01-23 | 18.70 | 19.49 | 0.72 | 3.84% | 18.43 | 19.80 | 281803 | 54032.41 | 6.27% | 0.00 |
| 2026-01-22 | 18.18 | 18.77 | 0.44 | 2.40% | 18.16 | 18.98 | 197650 | 36830.02 | 4.40% | 0.00 |
| 2026-01-21 | 17.70 | 18.33 | 0.68 | 3.85% | 17.70 | 18.45 | 204183 | 37198.53 | 4.54% | 1.00 |
| 2026-01-20 | 18.00 | 17.65 | -0.39 | -2.16% | 17.55 | 18.00 | 110169 | 19505.54 | 2.45% | 0.00 |
| 2026-01-19 | 17.16 | 18.04 | 0.80 | 4.64% | 17.02 | 18.24 | 227288 | 40743.50 | 5.05% | 0.00 |
| 2026-01-16 | 17.61 | 17.24 | -0.37 | -2.10% | 17.19 | 17.97 | 134764 | 23557.68 | 3.00% | 4.00 |
| 2026-01-15 | 17.53 | 17.61 | 0.11 | 0.63% | 17.30 | 17.68 | 95450 | 16742.14 | 2.12% | 0.00 |
| 2026-01-14 | 17.63 | 17.50 | -0.16 | -0.91% | 17.23 | 17.83 | 151589 | 26702.05 | 3.37% | 4.00 |
| 2026-01-13 | 17.55 | 17.66 | 0.24 | 1.38% | 17.36 | 18.00 | 194572 | 34466.19 | 4.33% | 0.00 |
| 2026-01-12 | 17.40 | 17.42 | 0.13 | 0.75% | 16.92 | 17.45 | 172849 | 29690.23 | 3.84% | 73.00 |
| 2026-01-09 | 17.36 | 17.29 | 0.21 | 1.23% | 17.18 | 17.98 | 168490 | 29496.67 | 3.75% | 34.00 |
| 2026-01-08 | 17.07 | 17.08 | 0.01 | 0.06% | 16.99 | 17.25 | 80198 | 13710.06 | 1.78% | 0.00 |
| 2026-01-07 | 17.02 | 17.07 | 0.05 | 0.29% | 16.85 | 17.19 | 66681 | 11355.52 | 1.48% | 0.00 |
| 2026-01-06 | 17.11 | 17.02 | -0.15 | -0.87% | 16.91 | 17.26 | 77446 | 13210.59 | 1.72% | 0.00 |
| 2026-01-05 | 16.79 | 17.17 | 0.38 | 2.26% | 16.70 | 17.35 | 71807 | 12265.36 | 1.60% | 0.00 |
| 2025-12-31 | 16.80 | 16.79 | 0.08 | 0.48% | 16.65 | 17.00 | 56089 | 9413.62 | 1.25% | 0.00 |
| 2025-12-30 | 16.99 | 16.71 | -0.17 | -1.01% | 16.70 | 16.99 | 56661 | 9523.02 | 1.26% | 0.00 |
| 2025-12-29 | 17.10 | 16.88 | -0.29 | -1.69% | 16.87 | 17.17 | 50967 | 8653.49 | 1.13% | 0.00 |
| 2025-12-26 | 17.30 | 17.17 | -0.20 | -1.15% | 16.95 | 17.58 | 87985 | 15125.26 | 1.96% | 0.00 |
| 2025-12-25 | 16.70 | 17.37 | 0.64 | 3.83% | 16.60 | 17.55 | 100510 | 17209.66 | 2.24% | 0.00 |
| 2025-12-24 | 16.80 | 16.73 | -0.13 | -0.77% | 16.66 | 16.98 | 57904 | 9710.10 | 1.29% | 17.00 |
| 2025-12-23 | 16.72 | 16.86 | 0.05 | 0.30% | 16.68 | 17.05 | 55278 | 9337.06 | 1.23% | 0.00 |
| 2025-12-22 | 16.51 | 16.81 | 0.29 | 1.76% | 16.31 | 16.94 | 67771 | 11317.73 | 1.51% | 0.00 |
| 2025-12-19 | 16.33 | 16.52 | 0.27 | 1.66% | 16.13 | 16.56 | 45695 | 7490.66 | 1.02% | 0.00 |
| 2025-12-18 | 16.24 | 16.25 | -0.11 | -0.67% | 16.06 | 16.43 | 34594 | 5640.83 | 0.77% | 0.00 |
| 2025-12-17 | 16.18 | 16.36 | 0.31 | 1.93% | 16.05 | 16.74 | 70258 | 11524.16 | 1.56% | 0.00 |
| 2025-12-16 | 16.46 | 16.05 | -0.41 | -2.49% | 16.00 | 16.53 | 65323 | 10529.88 | 1.45% | 0.00 |
| 2025-12-15 | 16.48 | 16.46 | -0.13 | -0.78% | 16.44 | 16.88 | 39656 | 6582.39 | 0.88% | 0.00 |
| 2025-12-12 | 16.62 | 16.59 | -0.04 | -0.24% | 16.47 | 16.78 | 39522 | 6575.82 | 0.88% | 0.00 |
| 2025-12-11 | 16.87 | 16.63 | -0.20 | -1.19% | 16.61 | 17.06 | 51671 | 8650.08 | 1.15% | 0.00 |
| 2025-12-10 | 16.86 | 16.83 | -0.07 | -0.41% | 16.66 | 16.92 | 51028 | 8556.90 | 1.13% | 0.00 |
| 2025-12-09 | 17.22 | 16.90 | -0.37 | -2.14% | 16.90 | 17.27 | 51558 | 8781.10 | 1.15% | 0.00 |
| 2025-12-08 | 17.11 | 17.27 | -0.23 | -1.31% | 17.11 | 17.55 | 64920 | 11270.52 | 1.44% | 0.00 |
| 2025-12-05 | 17.38 | 17.50 | 0.12 | 0.69% | 17.27 | 17.52 | 45085 | 7850.27 | 1.00% | 0.00 |
| 2025-12-04 | 17.16 | 17.38 | 0.24 | 1.40% | 16.82 | 17.55 | 76774 | 13221.81 | 1.71% | 20.00 |
| 2025-12-03 | 17.38 | 17.14 | -0.34 | -1.95% | 16.98 | 17.45 | 80133 | 13737.44 | 1.78% | 0.00 |
| 2025-12-02 | 17.52 | 17.48 | -0.18 | -1.02% | 17.25 | 17.63 | 73009 | 12734.83 | 1.62% | 7.00 |
| 2025-12-01 | 18.04 | 17.66 | -0.45 | -2.48% | 17.61 | 18.11 | 96902 | 17243.00 | 2.15% | 27.00 |
| 2025-11-28 | 17.95 | 18.11 | 0.18 | 1.00% | 17.59 | 18.16 | 111970 | 20063.66 | 2.49% | 9.00 |
| 2025-11-27 | 17.52 | 17.93 | 0.33 | 1.88% | 17.45 | 18.23 | 117668 | 21190.28 | 2.62% | 0.00 |
| 2025-11-26 | 17.71 | 17.60 | -0.28 | -1.57% | 17.50 | 18.02 | 89856 | 15946.71 | 2.00% | 0.00 |
| 2025-11-25 | 17.46 | 17.88 | 0.57 | 3.29% | 17.36 | 18.20 | 135645 | 24299.98 | 3.02% | 0.00 |
| 2025-11-24 | 17.53 | 17.31 | -0.15 | -0.86% | 17.17 | 17.84 | 86366 | 15017.67 | 1.92% | 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。
