| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.83 | 9.57 | -0.32 | -3.24% | 9.57 | 9.94 | 374767 | 36553.73 | 3.57% | 4.00 |
| 2025-05-22 | 10.01 | 9.89 | -0.13 | -1.30% | 9.87 | 10.14 | 268503 | 26763.72 | 2.56% | 30.00 |
| 2025-05-21 | 10.10 | 10.02 | -0.16 | -1.57% | 10.00 | 10.18 | 277161 | 27836.32 | 2.64% | 43.00 |
| 2025-05-20 | 10.17 | 10.18 | -0.01 | -0.10% | 10.08 | 10.23 | 262056 | 26639.18 | 2.50% | 0.00 |
| 2025-05-19 | 10.07 | 10.19 | 0.13 | 1.29% | 9.92 | 10.25 | 348853 | 35229.16 | 3.33% | 5.00 |
| 2025-05-16 | 10.10 | 10.06 | -0.10 | -0.98% | 10.04 | 10.26 | 327617 | 33224.70 | 3.12% | 19.00 |
| 2025-05-15 | 10.40 | 10.16 | -0.29 | -2.78% | 10.13 | 10.42 | 406141 | 41547.52 | 3.87% | 56.00 |
| 2025-05-14 | 10.40 | 10.45 | 0.05 | 0.48% | 10.29 | 10.52 | 440928 | 45836.99 | 4.21% | 0.00 |
| 2025-05-13 | 10.68 | 10.40 | -0.16 | -1.52% | 10.35 | 10.75 | 529861 | 55937.20 | 5.05% | 50.00 |
| 2025-05-12 | 10.53 | 10.56 | 0.10 | 0.96% | 10.46 | 10.65 | 461243 | 48685.82 | 4.40% | 1.00 |
| 2025-05-09 | 10.67 | 10.46 | -0.23 | -2.15% | 10.41 | 10.74 | 581118 | 61281.20 | 5.54% | 6.00 |
| 2025-05-08 | 10.60 | 10.69 | -0.01 | -0.09% | 10.57 | 10.75 | 630051 | 67242.23 | 6.01% | 34.00 |
| 2025-05-07 | 10.88 | 10.70 | -0.17 | -1.56% | 10.63 | 10.96 | 1154914 | 124086.31 | 11.02% | 109.00 |
| 2025-05-06 | 10.40 | 10.87 | 0.62 | 6.05% | 10.31 | 11.13 | 1227817 | 131133.94 | 11.71% | 325.00 |
| 2025-04-30 | 10.11 | 10.25 | 0.19 | 1.89% | 10.00 | 10.41 | 766738 | 78478.19 | 7.31% | 72.00 |
| 2025-04-29 | 9.96 | 10.06 | 0.10 | 1.00% | 9.81 | 10.18 | 503072 | 50620.32 | 4.80% | 20.00 |
| 2025-04-28 | 10.01 | 9.96 | -0.10 | -0.99% | 9.95 | 10.19 | 455057 | 45712.29 | 4.34% | 37.00 |
| 2025-04-25 | 9.81 | 10.06 | 0.29 | 2.97% | 9.71 | 10.27 | 814828 | 81948.55 | 7.77% | 15.00 |
| 2025-04-24 | 10.14 | 9.77 | -0.36 | -3.55% | 9.74 | 10.15 | 572357 | 56388.64 | 5.46% | 18.00 |
| 2025-04-23 | 10.20 | 10.13 | 0.16 | 1.60% | 10.02 | 10.32 | 740225 | 75150.42 | 7.06% | 0.00 |
| 2025-04-22 | 9.90 | 9.97 | 0.04 | 0.40% | 9.86 | 10.24 | 788782 | 79433.98 | 7.52% | 40.00 |
| 2025-04-21 | 9.70 | 9.93 | 0.25 | 2.58% | 9.68 | 9.98 | 545301 | 53781.75 | 5.20% | 52.00 |
| 2025-04-18 | 9.68 | 9.68 | -0.06 | -0.62% | 9.55 | 9.76 | 485959 | 46929.66 | 4.64% | 18.00 |
| 2025-04-17 | 9.69 | 9.74 | -0.08 | -0.81% | 9.63 | 10.03 | 688424 | 67787.36 | 6.57% | 5.00 |
| 2025-04-16 | 9.70 | 9.82 | 0.12 | 1.24% | 9.70 | 10.15 | 820244 | 81206.23 | 7.82% | 17.00 |
| 2025-04-15 | 9.81 | 9.70 | -0.31 | -3.10% | 9.63 | 9.91 | 786390 | 76652.13 | 7.50% | 72.00 |
| 2025-04-14 | 9.71 | 10.01 | 0.34 | 3.52% | 9.61 | 10.19 | 1304002 | 127614.38 | 12.44% | 27.00 |
| 2025-04-11 | 8.79 | 9.67 | 0.79 | 8.90% | 8.71 | 10.21 | 1562371 | 149669.91 | 14.90% | 5.00 |
| 2025-04-10 | 8.80 | 8.88 | 0.38 | 4.47% | 8.76 | 9.06 | 754525 | 67408.32 | 7.20% | 115.00 |
| 2025-04-09 | 7.98 | 8.50 | 0.38 | 4.68% | 7.28 | 8.58 | 832664 | 67454.77 | 7.94% | 20.00 |
| 2025-04-08 | 8.05 | 8.12 | 0.25 | 3.18% | 7.90 | 8.36 | 633841 | 51613.42 | 6.05% | 42.00 |
| 2025-04-07 | 9.00 | 7.87 | -1.97 | -20.02% | 7.87 | 9.27 | 843559 | 70116.34 | 8.05% | 15.00 |
| 2025-04-03 | 9.71 | 9.84 | 0.01 | 0.10% | 9.67 | 9.96 | 296034 | 29145.45 | 2.82% | 0.00 |
| 2025-04-02 | 9.82 | 9.83 | -0.02 | -0.20% | 9.76 | 9.94 | 242160 | 23889.47 | 2.31% | 11.00 |
| 2025-04-01 | 9.81 | 9.85 | 0.07 | 0.72% | 9.76 | 9.96 | 306180 | 30171.37 | 2.92% | 10.00 |
| 2025-03-31 | 9.90 | 9.78 | -0.25 | -2.49% | 9.52 | 9.93 | 475680 | 46217.76 | 4.54% | 0.00 |
| 2025-03-28 | 10.08 | 10.03 | -0.22 | -2.15% | 9.97 | 10.19 | 521166 | 52366.10 | 4.97% | 0.00 |
| 2025-03-27 | 9.93 | 10.25 | 0.28 | 2.81% | 9.69 | 10.57 | 844492 | 86365.99 | 8.06% | 44.00 |
| 2025-03-26 | 9.91 | 9.97 | 0.00 | 0.00% | 9.90 | 10.09 | 376395 | 37651.34 | 3.59% | 1.00 |
| 2025-03-25 | 10.13 | 9.97 | -0.16 | -1.58% | 9.92 | 10.16 | 478883 | 48080.98 | 4.57% | 58.00 |
| 2025-03-24 | 10.36 | 10.13 | -0.26 | -2.50% | 9.80 | 10.48 | 777701 | 78697.91 | 7.42% | 71.00 |
| 2025-03-21 | 10.85 | 10.39 | -0.57 | -5.20% | 10.39 | 11.10 | 960355 | 102041.75 | 9.16% | 0.00 |
| 2025-03-20 | 11.38 | 10.96 | -0.31 | -2.75% | 10.96 | 11.44 | 1045744 | 116954.45 | 9.98% | 115.00 |
| 2025-03-19 | 11.60 | 11.27 | -0.37 | -3.18% | 11.21 | 11.70 | 1279483 | 145803.50 | 12.21% | 44.00 |
| 2025-03-18 | 11.57 | 11.64 | -0.16 | -1.36% | 11.45 | 11.89 | 2053264 | 238953.19 | 19.59% | 49.00 |
| 2025-03-17 | 10.59 | 11.80 | 1.36 | 13.03% | 10.59 | 12.53 | 3130314 | 370008.78 | 29.86% | 68.00 |
| 2025-03-14 | 10.15 | 10.44 | 0.22 | 2.15% | 10.04 | 10.45 | 468123 | 48216.91 | 4.47% | 40.00 |
| 2025-03-13 | 10.50 | 10.22 | -0.33 | -3.13% | 10.08 | 10.55 | 552049 | 56546.28 | 5.27% | 20.00 |
| 2025-03-12 | 10.29 | 10.55 | 0.28 | 2.73% | 10.29 | 10.88 | 771255 | 82074.53 | 7.36% | 5.00 |
| 2025-03-11 | 10.10 | 10.27 | -0.04 | -0.39% | 10.05 | 10.35 | 315105 | 32150.79 | 3.01% | 1.00 |
| 2025-03-10 | 10.28 | 10.31 | -0.01 | -0.10% | 10.20 | 10.40 | 318284 | 32767.24 | 3.04% | 0.00 |
| 2025-03-07 | 10.56 | 10.32 | -0.32 | -3.01% | 10.24 | 10.60 | 552427 | 57647.51 | 5.27% | 2.00 |
| 2025-03-06 | 10.50 | 10.64 | 0.14 | 1.33% | 10.49 | 10.78 | 644162 | 68624.74 | 6.15% | 49.00 |
| 2025-03-05 | 10.41 | 10.50 | 0.22 | 2.14% | 10.35 | 10.93 | 759139 | 80628.12 | 7.24% | 128.00 |
| 2025-03-04 | 9.85 | 10.28 | 0.35 | 3.52% | 9.80 | 10.35 | 536947 | 54393.19 | 5.12% | 0.00 |
| 2025-03-03 | 9.92 | 9.93 | 0.01 | 0.10% | 9.76 | 10.18 | 433905 | 43439.93 | 4.14% | 0.00 |
| 2025-02-28 | 10.62 | 9.92 | -0.79 | -7.38% | 9.88 | 10.66 | 700256 | 71774.23 | 6.68% | 0.00 |
| 2025-02-27 | 11.03 | 10.71 | -0.30 | -2.72% | 10.50 | 11.03 | 753086 | 80853.64 | 7.18% | 0.00 |
| 2025-02-26 | 11.15 | 11.01 | -0.14 | -1.26% | 10.93 | 11.18 | 752488 | 82847.44 | 7.18% | 39.00 |
| 2025-02-25 | 10.81 | 11.15 | 0.01 | 0.09% | 10.73 | 11.39 | 1144454 | 126266.33 | 10.92% | 45.00 |
| 2025-02-24 | 10.93 | 11.14 | 0.22 | 2.01% | 10.74 | 11.29 | 1379318 | 152025.55 | 13.16% | 6.00 |
| 2025-02-21 | 10.50 | 10.92 | 0.45 | 4.30% | 10.41 | 11.00 | 1381172 | 149246.33 | 13.18% | 104.00 |
| 2025-02-20 | 10.40 | 10.47 | 0.00 | 0.00% | 10.32 | 10.58 | 604982 | 63240.71 | 5.77% | 9.00 |
| 2025-02-19 | 10.26 | 10.47 | 0.12 | 1.16% | 10.20 | 10.54 | 672027 | 69899.23 | 6.41% | 64.00 |
| 2025-02-18 | 10.49 | 10.35 | -0.19 | -1.80% | 10.31 | 10.95 | 1060908 | 113482.10 | 10.12% | 13.00 |
| 2025-02-17 | 10.49 | 10.54 | 0.06 | 0.57% | 10.38 | 10.73 | 629760 | 66285.18 | 6.01% | 14.00 |
| 2025-02-14 | 10.37 | 10.48 | 0.07 | 0.67% | 10.24 | 10.62 | 604406 | 63178.79 | 5.77% | 6.00 |
| 2025-02-13 | 10.82 | 10.41 | -0.39 | -3.61% | 10.40 | 10.82 | 818721 | 86133.19 | 7.81% | 20.00 |
| 2025-02-12 | 10.56 | 10.80 | 0.17 | 1.60% | 10.51 | 10.96 | 888468 | 95859.97 | 8.48% | 10.00 |
| 2025-02-11 | 11.03 | 10.63 | -0.51 | -4.58% | 10.60 | 11.03 | 1205673 | 129251.29 | 11.50% | 7.00 |
| 2025-02-10 | 10.18 | 11.14 | 0.96 | 9.43% | 10.10 | 11.19 | 1615565 | 172387.17 | 15.41% | 23.00 |
| 2025-02-07 | 9.90 | 10.18 | 0.27 | 2.72% | 9.82 | 10.58 | 1192847 | 121687.84 | 11.38% | 49.00 |
| 2025-02-06 | 9.44 | 9.91 | 0.45 | 4.76% | 9.30 | 9.95 | 867811 | 84533.56 | 8.28% | 100.00 |
| 2025-02-05 | 9.30 | 9.46 | 0.30 | 3.28% | 9.22 | 9.58 | 664403 | 62875.89 | 6.34% | 62.00 |
| 2025-01-27 | 9.36 | 9.16 | -0.18 | -1.93% | 9.16 | 9.50 | 606504 | 56383.14 | 5.79% | 0.00 |
| 2025-01-24 | 9.08 | 9.34 | 0.39 | 4.36% | 9.01 | 9.38 | 740324 | 68395.76 | 7.06% | 5.00 |
| 2025-01-23 | 9.17 | 8.95 | -0.07 | -0.78% | 8.95 | 9.34 | 453471 | 41574.92 | 4.33% | 0.00 |
| 2025-01-22 | 9.13 | 9.02 | -0.17 | -1.85% | 8.98 | 9.17 | 284542 | 25822.44 | 2.71% | 0.00 |
| 2025-01-21 | 9.23 | 9.19 | 0.03 | 0.33% | 9.07 | 9.28 | 343094 | 31402.22 | 3.27% | 0.00 |
| 2025-01-20 | 9.17 | 9.16 | 0.12 | 1.33% | 9.02 | 9.25 | 413498 | 37808.11 | 3.94% | 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。
