| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.95 | 9.97 | 0.04 | 0.40% | 9.86 | 10.08 | 190956 | 19067.98 | 1.82% | 0.00 |
| 2025-12-11 | 10.16 | 9.93 | -0.21 | -2.07% | 9.92 | 10.19 | 207909 | 20801.51 | 1.98% | 0.00 |
| 2025-12-10 | 10.12 | 10.14 | -0.03 | -0.29% | 10.05 | 10.21 | 194953 | 19696.06 | 1.86% | 0.00 |
| 2025-12-09 | 10.22 | 10.17 | -0.09 | -0.88% | 10.17 | 10.32 | 192673 | 19712.87 | 1.84% | 0.00 |
| 2025-12-08 | 10.16 | 10.26 | 0.12 | 1.18% | 10.13 | 10.33 | 291525 | 29954.33 | 2.78% | 8.00 |
| 2025-12-05 | 9.97 | 10.14 | 0.17 | 1.71% | 9.85 | 10.16 | 220126 | 22096.67 | 2.10% | 22.00 |
| 2025-12-04 | 9.96 | 9.97 | 0.02 | 0.20% | 9.82 | 10.04 | 191607 | 19036.46 | 1.83% | 0.00 |
| 2025-12-03 | 10.16 | 9.95 | -0.22 | -2.16% | 9.93 | 10.21 | 254897 | 25498.81 | 2.43% | 40.00 |
| 2025-12-02 | 10.28 | 10.17 | -0.16 | -1.55% | 10.16 | 10.30 | 194717 | 19844.07 | 1.86% | 0.00 |
| 2025-12-01 | 10.17 | 10.33 | 0.20 | 1.97% | 10.11 | 10.36 | 274039 | 28174.43 | 2.61% | 5.00 |
| 2025-11-28 | 10.06 | 10.13 | 0.05 | 0.50% | 10.00 | 10.14 | 182776 | 18438.72 | 1.74% | 0.00 |
| 2025-11-27 | 10.03 | 10.08 | 0.02 | 0.20% | 10.02 | 10.26 | 222256 | 22575.00 | 2.12% | 18.00 |
| 2025-11-26 | 10.16 | 10.06 | -0.15 | -1.47% | 10.02 | 10.28 | 246070 | 24962.47 | 2.35% | 0.00 |
| 2025-11-25 | 10.17 | 10.21 | 0.13 | 1.29% | 10.11 | 10.50 | 369543 | 38097.24 | 3.52% | 487.00 |
| 2025-11-24 | 9.91 | 10.08 | 0.23 | 2.34% | 9.85 | 10.13 | 306464 | 30620.77 | 2.92% | 30.00 |
| 2025-11-21 | 10.19 | 9.85 | -0.51 | -4.92% | 9.85 | 10.27 | 437793 | 43836.93 | 4.17% | 288.00 |
| 2025-11-20 | 10.54 | 10.36 | -0.10 | -0.96% | 10.35 | 10.63 | 264920 | 27701.46 | 2.53% | 1.00 |
| 2025-11-19 | 10.76 | 10.46 | -0.45 | -4.12% | 10.42 | 10.82 | 495103 | 52417.96 | 4.72% | 140.00 |
| 2025-11-18 | 10.66 | 10.91 | 0.19 | 1.77% | 10.61 | 11.30 | 693771 | 76088.62 | 6.61% | 30.00 |
| 2025-11-17 | 10.58 | 10.72 | 0.14 | 1.32% | 10.58 | 10.80 | 294411 | 31474.47 | 2.81% | 41.00 |
| 2025-11-14 | 10.80 | 10.58 | -0.39 | -3.56% | 10.58 | 10.93 | 462778 | 49591.98 | 4.41% | 135.00 |
| 2025-11-13 | 10.88 | 10.97 | 0.01 | 0.09% | 10.86 | 11.16 | 434230 | 47994.25 | 4.14% | 36.00 |
| 2025-11-12 | 10.88 | 10.96 | 0.01 | 0.09% | 10.62 | 11.14 | 443672 | 48343.11 | 4.23% | 0.00 |
| 2025-11-11 | 11.28 | 10.95 | -0.30 | -2.67% | 10.94 | 11.29 | 468112 | 52038.43 | 4.46% | 0.00 |
| 2025-11-10 | 11.10 | 11.25 | 0.23 | 2.09% | 11.07 | 11.37 | 535792 | 60052.39 | 5.11% | 15.00 |
| 2025-11-07 | 11.26 | 11.02 | -0.35 | -3.08% | 11.00 | 11.26 | 515195 | 57071.32 | 4.91% | 6.00 |
| 2025-11-06 | 11.14 | 11.37 | 0.31 | 2.80% | 11.01 | 11.39 | 514874 | 57599.73 | 4.91% | 118.00 |
| 2025-11-05 | 10.90 | 11.06 | -0.04 | -0.36% | 10.85 | 11.12 | 317611 | 34905.91 | 3.03% | 0.00 |
| 2025-11-04 | 11.25 | 11.10 | -0.23 | -2.03% | 11.02 | 11.28 | 322126 | 35831.26 | 3.07% | 11.00 |
| 2025-11-03 | 11.20 | 11.33 | 0.13 | 1.16% | 10.95 | 11.38 | 521995 | 58300.02 | 4.98% | 14.00 |
| 2025-10-31 | 11.21 | 11.20 | -0.08 | -0.71% | 11.11 | 11.33 | 455900 | 51100.63 | 4.35% | 12.00 |
| 2025-10-30 | 11.41 | 11.28 | 0.00 | 0.00% | 11.24 | 11.68 | 784366 | 89741.79 | 7.48% | 0.00 |
| 2025-10-29 | 11.23 | 11.28 | 0.06 | 0.53% | 11.17 | 11.38 | 453673 | 51042.62 | 4.32% | 0.00 |
| 2025-10-28 | 11.20 | 11.22 | -0.07 | -0.62% | 11.12 | 11.37 | 456150 | 51345.30 | 4.35% | 38.00 |
| 2025-10-27 | 11.31 | 11.29 | 0.22 | 1.99% | 11.16 | 11.48 | 680733 | 77013.39 | 6.49% | 18.00 |
| 2025-10-24 | 10.86 | 11.07 | 0.25 | 2.31% | 10.86 | 11.18 | 646094 | 71597.25 | 6.16% | 0.00 |
| 2025-10-23 | 10.70 | 10.82 | -0.02 | -0.18% | 10.60 | 10.84 | 378966 | 40516.15 | 3.61% | 11.00 |
| 2025-10-22 | 10.80 | 10.84 | 0.01 | 0.09% | 10.66 | 10.94 | 404966 | 43700.60 | 3.86% | 21.00 |
| 2025-10-21 | 10.50 | 10.83 | 0.35 | 3.34% | 10.45 | 10.89 | 530586 | 56983.84 | 5.06% | 30.00 |
| 2025-10-20 | 10.60 | 10.48 | 0.13 | 1.26% | 10.41 | 10.66 | 353326 | 37139.78 | 3.37% | 72.00 |
| 2025-10-17 | 10.97 | 10.35 | -0.52 | -4.78% | 10.31 | 11.03 | 608180 | 64837.69 | 5.80% | 60.00 |
| 2025-10-16 | 10.79 | 10.87 | -0.02 | -0.18% | 10.68 | 11.05 | 508889 | 55159.96 | 4.85% | 21.00 |
| 2025-10-15 | 10.79 | 10.89 | 0.10 | 0.93% | 10.56 | 10.93 | 483370 | 51917.84 | 4.61% | 16.00 |
| 2025-10-14 | 11.26 | 10.79 | -0.35 | -3.14% | 10.75 | 11.56 | 713842 | 79646.60 | 6.80% | 0.00 |
| 2025-10-13 | 10.80 | 11.14 | -0.24 | -2.11% | 10.71 | 11.21 | 637671 | 70063.31 | 6.08% | 44.00 |
| 2025-10-10 | 12.09 | 11.38 | -0.96 | -7.78% | 11.37 | 12.11 | 1224642 | 142276.55 | 11.67% | 28.00 |
| 2025-10-09 | 12.16 | 12.34 | 0.35 | 2.92% | 11.91 | 12.46 | 1294735 | 158128.55 | 12.34% | 498.00 |
| 2025-09-30 | 12.11 | 11.99 | 0.05 | 0.42% | 11.99 | 12.77 | 1314911 | 161068.17 | 12.53% | 26.00 |
| 2025-09-29 | 11.65 | 11.94 | 0.54 | 4.74% | 11.61 | 12.18 | 932438 | 110754.85 | 8.89% | 9.00 |
| 2025-09-26 | 11.87 | 11.40 | -0.47 | -3.96% | 11.40 | 12.01 | 878502 | 102220.41 | 8.37% | 19.00 |
| 2025-09-25 | 12.26 | 11.87 | -0.54 | -4.35% | 11.87 | 12.33 | 1239717 | 149659.22 | 11.82% | 55.00 |
| 2025-09-24 | 12.39 | 12.41 | -0.04 | -0.32% | 12.14 | 12.66 | 1427450 | 176988.27 | 13.61% | 14.00 |
| 2025-09-23 | 12.25 | 12.45 | 0.32 | 2.64% | 11.83 | 12.64 | 1967935 | 242285.44 | 18.76% | 119.00 |
| 2025-09-22 | 11.75 | 12.13 | 0.38 | 3.23% | 11.60 | 12.13 | 777037 | 92861.47 | 7.41% | 69.00 |
| 2025-09-19 | 11.93 | 11.75 | -0.09 | -0.76% | 11.70 | 12.28 | 851296 | 102105.46 | 8.11% | 19.00 |
| 2025-09-18 | 12.04 | 11.84 | -0.22 | -1.82% | 11.67 | 12.34 | 1158546 | 139899.59 | 11.04% | 46.00 |
| 2025-09-17 | 12.13 | 12.06 | -0.10 | -0.82% | 11.97 | 12.28 | 802190 | 97087.30 | 7.65% | 6.00 |
| 2025-09-16 | 12.12 | 12.16 | 0.05 | 0.41% | 11.97 | 12.28 | 858666 | 104037.63 | 8.18% | 3.00 |
| 2025-09-15 | 12.60 | 12.11 | -0.19 | -1.54% | 12.10 | 12.75 | 1193157 | 146620.33 | 11.37% | 62.00 |
| 2025-09-12 | 12.22 | 12.30 | 0.22 | 1.82% | 11.95 | 12.65 | 1766561 | 217351.50 | 16.84% | 205.00 |
| 2025-09-11 | 11.61 | 12.08 | 0.45 | 3.87% | 11.42 | 12.15 | 1153091 | 136600.25 | 10.99% | 86.00 |
| 2025-09-10 | 11.31 | 11.63 | 0.20 | 1.75% | 11.27 | 11.73 | 803989 | 92763.17 | 7.66% | 15.00 |
| 2025-09-09 | 11.28 | 11.43 | 0.12 | 1.06% | 11.24 | 11.58 | 753958 | 86138.02 | 7.19% | 36.00 |
| 2025-09-08 | 11.40 | 11.31 | -0.14 | -1.22% | 11.21 | 11.47 | 569130 | 64397.07 | 5.42% | 29.00 |
| 2025-09-05 | 11.29 | 11.45 | 0.11 | 0.97% | 11.06 | 11.46 | 813758 | 92246.46 | 7.76% | 0.00 |
| 2025-09-04 | 11.25 | 11.34 | 0.17 | 1.52% | 10.66 | 11.36 | 851551 | 94068.16 | 8.12% | 75.00 |
| 2025-09-03 | 11.47 | 11.17 | -0.30 | -2.62% | 11.11 | 11.55 | 725181 | 81871.09 | 6.91% | 0.00 |
| 2025-09-02 | 12.00 | 11.47 | -0.66 | -5.44% | 11.36 | 12.00 | 1021231 | 118277.80 | 9.73% | 0.00 |
| 2025-09-01 | 11.97 | 12.13 | 0.27 | 2.28% | 11.85 | 12.27 | 1057198 | 127899.95 | 10.08% | 70.00 |
| 2025-08-29 | 12.05 | 11.86 | -0.29 | -2.39% | 11.73 | 12.06 | 926515 | 109790.11 | 8.83% | 67.00 |
| 2025-08-28 | 11.84 | 12.15 | 0.42 | 3.58% | 11.61 | 12.19 | 1332080 | 159024.69 | 12.70% | 44.00 |
| 2025-08-27 | 12.30 | 11.73 | -0.43 | -3.54% | 11.70 | 12.48 | 1551174 | 189175.12 | 14.78% | 39.00 |
| 2025-08-26 | 12.34 | 12.16 | -0.33 | -2.64% | 12.01 | 12.56 | 1432791 | 175598.55 | 13.66% | 54.00 |
| 2025-08-25 | 12.98 | 12.49 | -0.31 | -2.42% | 12.35 | 13.08 | 2187568 | 275652.19 | 20.85% | 104.00 |
| 2025-08-22 | 12.06 | 12.80 | 0.81 | 6.76% | 11.80 | 13.00 | 2587746 | 320860.25 | 24.66% | 326.00 |
| 2025-08-21 | 11.69 | 11.99 | 0.29 | 2.48% | 11.46 | 12.48 | 2178921 | 260944.05 | 20.77% | 182.00 |
| 2025-08-20 | 11.35 | 11.70 | 0.14 | 1.21% | 11.35 | 11.70 | 1352446 | 156334.31 | 12.89% | 201.00 |
| 2025-08-19 | 11.40 | 11.56 | 0.01 | 0.09% | 11.28 | 11.98 | 2254122 | 262140.52 | 21.48% | 11.00 |
| 2025-08-18 | 10.94 | 11.55 | 1.15 | 11.06% | 10.93 | 12.20 | 2635410 | 305185.66 | 25.12% | 278.00 |
| 2025-08-15 | 10.23 | 10.40 | 0.15 | 1.46% | 10.17 | 10.44 | 490908 | 50910.97 | 4.68% | 0.00 |
力源信息(300184)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。
