| 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 | 11.05 | 11.37 | 0.34 | 3.08% | 10.95 | 11.44 | 939051 | 105986.97 | 8.98% | 82.00 |
| 2026-03-24 | 10.76 | 11.03 | 0.47 | 4.45% | 10.32 | 11.10 | 865702 | 92785.40 | 8.27% | 10.00 |
| 2026-03-23 | 10.63 | 10.56 | -0.51 | -4.61% | 10.41 | 11.10 | 768976 | 82328.96 | 7.35% | 24.00 |
| 2026-03-20 | 11.56 | 11.07 | -0.50 | -4.32% | 11.05 | 11.60 | 909318 | 103006.29 | 8.69% | 54.00 |
| 2026-03-19 | 11.28 | 11.57 | -0.07 | -0.60% | 11.28 | 11.74 | 1071009 | 123808.05 | 10.24% | 78.00 |
| 2026-03-18 | 11.15 | 11.64 | 0.63 | 5.72% | 11.11 | 11.80 | 1635715 | 189255.80 | 15.63% | 334.00 |
| 2026-03-17 | 11.25 | 11.01 | -0.25 | -2.22% | 11.00 | 11.25 | 604651 | 67313.73 | 5.78% | 2.00 |
| 2026-03-16 | 10.67 | 11.26 | 0.59 | 5.53% | 10.62 | 11.26 | 790599 | 87327.97 | 7.56% | 33.00 |
| 2026-03-13 | 10.90 | 10.67 | -0.23 | -2.11% | 10.65 | 11.01 | 370783 | 40149.82 | 3.54% | 0.00 |
| 2026-03-12 | 11.01 | 10.90 | -0.26 | -2.33% | 10.86 | 11.16 | 451979 | 49645.33 | 4.32% | 0.00 |
| 2026-03-11 | 10.98 | 11.16 | 0.18 | 1.64% | 10.87 | 11.40 | 733297 | 81476.02 | 7.01% | 11.00 |
| 2026-03-10 | 10.98 | 10.98 | 0.12 | 1.10% | 10.87 | 11.10 | 389309 | 42801.82 | 3.72% | 35.00 |
| 2026-03-09 | 10.60 | 10.86 | 0.00 | 0.00% | 10.38 | 10.89 | 446896 | 47225.59 | 4.27% | 22.00 |
| 2026-03-06 | 10.54 | 10.86 | 0.29 | 2.74% | 10.50 | 10.95 | 404305 | 43664.01 | 3.86% | 0.00 |
| 2026-03-05 | 10.48 | 10.57 | 0.30 | 2.92% | 10.48 | 10.76 | 413770 | 43976.64 | 3.95% | 0.00 |
| 2026-03-04 | 10.14 | 10.27 | 0.01 | 0.10% | 10.08 | 10.52 | 315027 | 32537.74 | 3.01% | 0.00 |
| 2026-03-03 | 11.04 | 10.26 | -0.76 | -6.90% | 10.26 | 11.10 | 631864 | 66898.70 | 6.04% | 0.00 |
| 2026-03-02 | 11.00 | 11.02 | -0.39 | -3.42% | 10.92 | 11.14 | 614435 | 67794.24 | 5.87% | 12.00 |
| 2026-02-27 | 11.39 | 11.41 | 0.22 | 1.97% | 11.17 | 11.58 | 959754 | 108921.02 | 9.17% | 57.00 |
| 2026-02-26 | 11.00 | 11.19 | 0.19 | 1.73% | 10.97 | 11.24 | 513768 | 57108.77 | 4.91% | 17.00 |
| 2026-02-25 | 11.00 | 11.00 | -0.03 | -0.27% | 10.96 | 11.09 | 363026 | 39998.10 | 3.47% | 64.00 |
| 2026-02-24 | 10.97 | 11.03 | 0.14 | 1.29% | 10.90 | 11.14 | 459234 | 50656.81 | 4.39% | 56.00 |
| 2026-02-13 | 10.90 | 10.89 | 0.09 | 0.83% | 10.74 | 11.06 | 582258 | 63645.93 | 5.57% | 43.00 |
| 2026-02-12 | 10.58 | 10.80 | 0.27 | 2.56% | 10.54 | 10.87 | 341185 | 36606.47 | 3.26% | 33.00 |
| 2026-02-11 | 10.69 | 10.53 | -0.19 | -1.77% | 10.51 | 10.75 | 209190 | 22265.35 | 2.00% | 22.00 |
| 2026-02-10 | 10.71 | 10.72 | 0.02 | 0.19% | 10.66 | 10.80 | 246625 | 26473.50 | 2.36% | 16.00 |
| 2026-02-09 | 10.65 | 10.70 | 0.22 | 2.10% | 10.60 | 10.76 | 282009 | 30166.24 | 2.70% | 12.00 |
| 2026-02-06 | 10.43 | 10.48 | -0.05 | -0.47% | 10.33 | 10.59 | 259385 | 27187.34 | 2.48% | 27.00 |
| 2026-02-05 | 10.67 | 10.53 | -0.27 | -2.50% | 10.45 | 10.69 | 383297 | 40400.17 | 3.66% | 22.00 |
| 2026-02-04 | 10.85 | 10.80 | -0.10 | -0.92% | 10.60 | 10.88 | 414553 | 44399.03 | 3.96% | 25.00 |
| 2026-02-03 | 10.75 | 10.90 | 0.35 | 3.32% | 10.70 | 10.94 | 460256 | 49920.01 | 4.40% | 29.00 |
| 2026-02-02 | 10.92 | 10.55 | -0.54 | -4.87% | 10.54 | 11.07 | 488553 | 52572.69 | 4.67% | 2.00 |
| 2026-01-30 | 10.86 | 11.09 | 0.13 | 1.19% | 10.76 | 11.20 | 615102 | 67732.27 | 5.88% | 42.00 |
| 2026-01-29 | 11.03 | 10.96 | -0.19 | -1.70% | 10.93 | 11.25 | 622234 | 68997.98 | 5.95% | 15.00 |
| 2026-01-28 | 10.98 | 11.15 | 0.25 | 2.29% | 10.98 | 11.26 | 826474 | 92204.98 | 7.90% | 134.00 |
| 2026-01-27 | 10.76 | 10.90 | 0.07 | 0.65% | 10.44 | 10.95 | 495610 | 53169.40 | 4.74% | 0.00 |
| 2026-01-26 | 11.01 | 10.83 | -0.32 | -2.87% | 10.67 | 11.19 | 594457 | 64680.61 | 5.68% | 0.00 |
| 2026-01-23 | 11.00 | 11.15 | 0.07 | 0.63% | 10.90 | 11.21 | 693457 | 76650.12 | 6.63% | 92.00 |
| 2026-01-22 | 11.28 | 11.08 | 0.12 | 1.09% | 11.03 | 11.50 | 950001 | 106681.40 | 9.08% | 0.00 |
| 2026-01-21 | 10.84 | 10.96 | 0.02 | 0.18% | 10.81 | 11.06 | 622813 | 68284.38 | 5.95% | 93.00 |
| 2026-01-20 | 10.75 | 10.94 | 0.13 | 1.20% | 10.73 | 11.08 | 629737 | 68781.67 | 6.02% | 28.00 |
| 2026-01-19 | 11.00 | 10.81 | -0.09 | -0.83% | 10.76 | 11.00 | 496616 | 53979.00 | 4.75% | 10.00 |
| 2026-01-16 | 10.70 | 10.90 | 0.27 | 2.54% | 10.58 | 10.99 | 728271 | 78770.14 | 6.96% | 48.00 |
| 2026-01-15 | 10.64 | 10.63 | -0.03 | -0.28% | 10.45 | 10.70 | 359270 | 37949.71 | 3.43% | 61.00 |
| 2026-01-14 | 10.60 | 10.66 | 0.14 | 1.33% | 10.46 | 10.90 | 616771 | 65931.25 | 5.90% | 36.00 |
| 2026-01-13 | 11.00 | 10.52 | -0.43 | -3.93% | 10.48 | 11.02 | 628451 | 67053.27 | 6.01% | 0.00 |
| 2026-01-12 | 10.50 | 10.95 | 0.48 | 4.58% | 10.49 | 10.97 | 782695 | 84178.49 | 7.48% | 215.00 |
| 2026-01-09 | 10.37 | 10.47 | 0.07 | 0.67% | 10.30 | 10.54 | 505807 | 52861.47 | 4.83% | 28.00 |
| 2026-01-08 | 10.31 | 10.40 | 0.04 | 0.39% | 10.25 | 10.44 | 506031 | 52506.14 | 4.84% | 50.00 |
| 2026-01-07 | 10.69 | 10.36 | 0.03 | 0.29% | 10.35 | 10.82 | 905435 | 95563.73 | 8.65% | 0.00 |
| 2026-01-06 | 10.23 | 10.33 | 0.12 | 1.18% | 10.19 | 10.34 | 413732 | 42565.42 | 3.95% | 45.00 |
| 2026-01-05 | 10.07 | 10.21 | 0.22 | 2.20% | 10.03 | 10.21 | 350693 | 35579.77 | 3.35% | 0.00 |
| 2025-12-31 | 10.04 | 9.99 | 0.02 | 0.20% | 9.93 | 10.18 | 247602 | 24800.38 | 2.37% | 0.00 |
| 2025-12-30 | 9.91 | 9.97 | 0.00 | 0.00% | 9.90 | 10.05 | 181109 | 18104.53 | 1.73% | 5.00 |
| 2025-12-29 | 10.02 | 9.97 | -0.08 | -0.80% | 9.94 | 10.12 | 194791 | 19505.30 | 1.86% | 30.00 |
| 2025-12-26 | 10.02 | 10.05 | 0.03 | 0.30% | 9.97 | 10.13 | 241292 | 24279.41 | 2.31% | 30.00 |
| 2025-12-25 | 10.05 | 10.02 | -0.01 | -0.10% | 9.97 | 10.10 | 200549 | 20106.39 | 1.92% | 15.00 |
| 2025-12-24 | 9.82 | 10.03 | 0.25 | 2.56% | 9.81 | 10.09 | 295185 | 29453.14 | 2.82% | 83.00 |
| 2025-12-23 | 9.89 | 9.78 | -0.13 | -1.31% | 9.74 | 9.90 | 157643 | 15454.33 | 1.51% | 13.00 |
| 2025-12-22 | 9.86 | 9.91 | 0.10 | 1.02% | 9.81 | 9.98 | 200734 | 19936.11 | 1.92% | 0.00 |
| 2025-12-19 | 9.78 | 9.81 | 0.11 | 1.13% | 9.76 | 9.89 | 208312 | 20473.18 | 1.99% | 5.00 |
| 2025-12-18 | 9.63 | 9.70 | -0.02 | -0.21% | 9.60 | 9.86 | 180977 | 17669.56 | 1.73% | 30.00 |
| 2025-12-17 | 9.63 | 9.72 | 0.10 | 1.04% | 9.45 | 9.75 | 220342 | 21147.31 | 2.11% | 0.00 |
| 2025-12-16 | 9.72 | 9.62 | -0.12 | -1.23% | 9.55 | 9.77 | 199373 | 19209.35 | 1.91% | 0.00 |
| 2025-12-15 | 9.90 | 9.74 | -0.23 | -2.31% | 9.71 | 9.96 | 238386 | 23400.94 | 2.28% | 0.00 |
| 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 |
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。
