| 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 | 18.51 | 18.43 | 0.03 | 0.16% | 18.33 | 19.62 | 389049 | 73652.48 | 22.13% | 53.00 |
| 2025-12-11 | 19.70 | 18.40 | -1.72 | -8.55% | 18.17 | 19.78 | 440055 | 82576.48 | 25.03% | 80.00 |
| 2025-12-10 | 20.29 | 20.12 | -0.15 | -0.74% | 19.97 | 21.09 | 337688 | 69294.08 | 19.21% | 29.00 |
| 2025-12-09 | 20.91 | 20.27 | -1.13 | -5.28% | 20.11 | 21.75 | 403203 | 83065.08 | 22.93% | 20.00 |
| 2025-12-08 | 22.00 | 21.40 | -1.19 | -5.27% | 20.92 | 22.18 | 478569 | 102608.83 | 27.22% | 8.00 |
| 2025-12-05 | 21.32 | 22.59 | 0.58 | 2.64% | 20.92 | 23.00 | 510748 | 112412.66 | 29.05% | 41.00 |
| 2025-12-04 | 22.21 | 22.01 | -1.26 | -5.41% | 21.82 | 23.99 | 537100 | 121768.48 | 30.55% | 58.00 |
| 2025-12-03 | 23.89 | 23.27 | -0.81 | -3.36% | 22.50 | 25.70 | 717835 | 175773.80 | 40.83% | 119.00 |
| 2025-12-02 | 20.51 | 24.08 | 2.48 | 11.48% | 20.01 | 25.13 | 786303 | 172638.92 | 44.72% | 26.00 |
| 2025-12-01 | 20.79 | 21.60 | 1.30 | 6.40% | 20.79 | 23.50 | 691359 | 152990.12 | 39.32% | 5.00 |
| 2025-11-28 | 19.64 | 20.30 | 0.41 | 2.06% | 19.01 | 21.48 | 670930 | 138471.94 | 38.16% | 57.00 |
| 2025-11-27 | 19.64 | 19.89 | 0.90 | 4.74% | 18.60 | 21.65 | 722260 | 142461.67 | 41.08% | 34.00 |
| 2025-11-26 | 20.01 | 18.99 | 0.33 | 1.77% | 18.18 | 20.15 | 707017 | 135757.31 | 40.21% | 29.00 |
| 2025-11-25 | 15.63 | 18.66 | 3.11 | 20.00% | 15.14 | 18.66 | 541258 | 90138.99 | 30.79% | 17.00 |
| 2025-11-24 | 17.81 | 15.55 | -3.51 | -18.42% | 15.26 | 18.06 | 520680 | 84196.13 | 29.62% | 42.00 |
| 2025-11-21 | 17.90 | 19.06 | 0.66 | 3.59% | 17.01 | 19.87 | 598451 | 112531.98 | 34.04% | 82.00 |
| 2025-11-20 | 17.80 | 18.40 | 0.00 | 0.00% | 17.56 | 19.58 | 550219 | 103311.80 | 31.30% | 104.00 |
| 2025-11-19 | 17.13 | 18.40 | 0.90 | 5.14% | 16.80 | 18.80 | 523489 | 93994.81 | 29.78% | 88.00 |
| 2025-11-18 | 20.03 | 17.50 | -2.09 | -10.67% | 16.65 | 20.70 | 611117 | 111631.95 | 34.76% | 60.00 |
| 2025-11-17 | 17.73 | 19.59 | 2.42 | 14.09% | 17.46 | 19.98 | 716792 | 133281.09 | 40.77% | 10.00 |
| 2025-11-14 | 17.11 | 17.17 | -1.20 | -6.53% | 16.25 | 17.86 | 560741 | 95771.03 | 31.89% | 54.00 |
| 2025-11-13 | 17.00 | 18.37 | 1.25 | 7.30% | 16.80 | 18.80 | 711303 | 128004.79 | 40.46% | 19.00 |
| 2025-11-12 | 18.70 | 17.12 | -1.88 | -9.89% | 16.60 | 18.82 | 636367 | 109233.86 | 36.20% | 47.00 |
| 2025-11-11 | 17.32 | 19.00 | 1.41 | 8.02% | 16.50 | 20.71 | 857578 | 152819.11 | 48.78% | 25.00 |
| 2025-11-10 | 16.68 | 17.59 | 2.93 | 19.99% | 15.73 | 17.59 | 814832 | 134611.50 | 46.35% | 0.00 |
| 2025-11-07 | 12.12 | 14.66 | 2.44 | 19.97% | 11.99 | 14.66 | 569182 | 76213.40 | 32.37% | 1.00 |
| 2025-11-06 | 10.16 | 12.22 | 2.04 | 20.04% | 10.06 | 12.22 | 480719 | 57307.14 | 27.34% | 0.00 |
| 2025-11-05 | 9.90 | 10.18 | 0.21 | 2.11% | 9.86 | 10.30 | 98241 | 9978.04 | 5.59% | 0.00 |
| 2025-11-04 | 9.93 | 9.97 | 0.03 | 0.30% | 9.86 | 10.09 | 73733 | 7357.95 | 4.19% | 0.00 |
| 2025-11-03 | 9.95 | 9.94 | 0.02 | 0.20% | 9.84 | 9.98 | 59912 | 5935.28 | 3.41% | 0.00 |
| 2025-10-31 | 9.75 | 9.92 | 0.28 | 2.90% | 9.70 | 10.11 | 96672 | 9612.33 | 5.50% | 0.00 |
| 2025-10-30 | 9.73 | 9.64 | -0.12 | -1.23% | 9.59 | 9.84 | 56129 | 5452.05 | 3.19% | 0.00 |
| 2025-10-29 | 9.95 | 9.76 | -0.15 | -1.51% | 9.66 | 10.00 | 79854 | 7796.83 | 4.54% | 0.00 |
| 2025-10-28 | 9.70 | 9.91 | 0.20 | 2.06% | 9.63 | 10.18 | 123251 | 12231.24 | 7.01% | 0.00 |
| 2025-10-27 | 9.58 | 9.71 | 0.15 | 1.57% | 9.46 | 9.74 | 70056 | 6739.52 | 3.98% | 0.00 |
| 2025-10-24 | 9.75 | 9.56 | -0.17 | -1.75% | 9.53 | 9.79 | 61732 | 5929.71 | 3.51% | 0.00 |
| 2025-10-23 | 9.64 | 9.73 | 0.11 | 1.14% | 9.48 | 9.75 | 62625 | 6032.52 | 3.56% | 0.00 |
| 2025-10-22 | 9.71 | 9.62 | -0.09 | -0.93% | 9.57 | 9.71 | 47701 | 4596.38 | 2.71% | 0.00 |
| 2025-10-21 | 9.72 | 9.71 | 0.06 | 0.62% | 9.61 | 9.77 | 73934 | 7160.40 | 4.21% | 0.00 |
| 2025-10-20 | 9.65 | 9.65 | 0.08 | 0.84% | 9.48 | 9.77 | 93882 | 9010.90 | 5.34% | 0.00 |
| 2025-10-17 | 9.34 | 9.57 | 0.25 | 2.68% | 9.28 | 9.71 | 132631 | 12666.85 | 7.54% | 0.00 |
| 2025-10-16 | 9.54 | 9.32 | -0.23 | -2.41% | 9.26 | 9.55 | 75112 | 7032.72 | 4.27% | 0.00 |
| 2025-10-15 | 9.55 | 9.55 | 0.00 | 0.00% | 9.46 | 9.75 | 89541 | 8579.26 | 5.09% | 0.00 |
| 2025-10-14 | 9.56 | 9.55 | -0.03 | -0.31% | 9.48 | 9.93 | 137713 | 13306.06 | 7.83% | 0.00 |
| 2025-10-13 | 9.05 | 9.58 | 0.34 | 3.68% | 8.69 | 9.67 | 151877 | 14178.73 | 8.64% | 0.00 |
| 2025-10-10 | 8.83 | 9.24 | 0.42 | 4.76% | 8.72 | 9.41 | 121873 | 11188.30 | 6.93% | 0.00 |
| 2025-10-09 | 9.05 | 8.82 | -0.16 | -1.78% | 8.79 | 9.06 | 54697 | 4858.29 | 3.11% | 0.00 |
| 2025-09-30 | 8.95 | 8.98 | 0.07 | 0.79% | 8.82 | 9.00 | 41470 | 3713.56 | 2.36% | 0.00 |
| 2025-09-29 | 8.70 | 8.91 | 0.21 | 2.41% | 8.56 | 8.94 | 51295 | 4523.48 | 2.92% | 0.00 |
| 2025-09-26 | 8.60 | 8.70 | 0.11 | 1.28% | 8.53 | 8.86 | 48830 | 4266.26 | 2.78% | 0.00 |
| 2025-09-25 | 8.68 | 8.59 | -0.09 | -1.04% | 8.55 | 8.78 | 44564 | 3858.35 | 2.53% | 0.00 |
| 2025-09-24 | 8.49 | 8.68 | 0.18 | 2.12% | 8.44 | 8.68 | 47076 | 4053.07 | 2.68% | 0.00 |
| 2025-09-23 | 8.66 | 8.50 | -0.20 | -2.30% | 8.23 | 8.71 | 65516 | 5511.20 | 3.73% | 0.00 |
| 2025-09-22 | 8.91 | 8.70 | -0.15 | -1.69% | 8.63 | 8.91 | 40916 | 3566.06 | 2.33% | 0.00 |
| 2025-09-19 | 8.95 | 8.85 | -0.13 | -1.45% | 8.76 | 9.03 | 62854 | 5558.02 | 3.58% | 0.00 |
| 2025-09-18 | 9.28 | 8.98 | -0.30 | -3.23% | 8.90 | 9.33 | 76187 | 6926.63 | 4.33% | 0.00 |
| 2025-09-17 | 9.49 | 9.28 | -0.15 | -1.59% | 9.28 | 9.50 | 41000 | 3834.52 | 2.33% | 0.00 |
| 2025-09-16 | 9.36 | 9.43 | 0.05 | 0.53% | 9.30 | 9.44 | 38160 | 3579.23 | 2.17% | 0.00 |
| 2025-09-15 | 9.38 | 9.38 | -0.07 | -0.74% | 9.32 | 9.50 | 37931 | 3556.91 | 2.16% | 0.00 |
| 2025-09-12 | 9.54 | 9.45 | -0.06 | -0.63% | 9.38 | 9.55 | 42194 | 3982.92 | 2.40% | 0.00 |
| 2025-09-11 | 9.55 | 9.51 | -0.04 | -0.42% | 9.36 | 9.55 | 48035 | 4539.79 | 2.73% | 0.00 |
| 2025-09-10 | 9.54 | 9.55 | 0.01 | 0.10% | 9.46 | 9.64 | 49153 | 4683.75 | 2.80% | 0.00 |
| 2025-09-09 | 9.41 | 9.54 | 0.09 | 0.95% | 9.34 | 9.76 | 94461 | 9048.82 | 5.37% | 0.00 |
| 2025-09-08 | 9.18 | 9.45 | 0.30 | 3.28% | 9.15 | 9.45 | 68069 | 6344.23 | 3.87% | 5.00 |
| 2025-09-05 | 8.95 | 9.15 | 0.23 | 2.58% | 8.87 | 9.15 | 52713 | 4796.77 | 3.00% | 0.00 |
| 2025-09-04 | 8.86 | 8.92 | 0.15 | 1.71% | 8.81 | 9.10 | 72007 | 6472.60 | 4.10% | 0.00 |
| 2025-09-03 | 9.15 | 8.77 | -0.34 | -3.73% | 8.74 | 9.18 | 65929 | 5893.92 | 3.75% | 0.00 |
| 2025-09-02 | 9.32 | 9.11 | -0.22 | -2.36% | 8.96 | 9.33 | 79509 | 7249.14 | 4.52% | 0.00 |
| 2025-09-01 | 9.23 | 9.33 | 0.04 | 0.43% | 9.12 | 9.50 | 72456 | 6764.14 | 4.12% | 0.00 |
| 2025-08-29 | 9.55 | 9.29 | -0.26 | -2.72% | 9.26 | 9.78 | 116051 | 10992.81 | 6.60% | 0.00 |
| 2025-08-28 | 9.24 | 9.55 | 0.33 | 3.58% | 9.11 | 10.09 | 148217 | 14044.02 | 8.43% | 0.00 |
| 2025-08-27 | 9.70 | 9.22 | -0.45 | -4.65% | 9.22 | 9.73 | 87356 | 8273.67 | 4.97% | 0.00 |
| 2025-08-26 | 9.45 | 9.67 | 0.20 | 2.11% | 9.40 | 9.77 | 89830 | 8681.40 | 5.11% | 0.00 |
| 2025-08-25 | 9.54 | 9.47 | -0.09 | -0.94% | 9.45 | 9.63 | 68726 | 6537.11 | 3.91% | 0.00 |
| 2025-08-22 | 9.62 | 9.56 | -0.04 | -0.42% | 9.45 | 9.67 | 58058 | 5527.98 | 3.30% | 0.00 |
| 2025-08-21 | 9.55 | 9.60 | 0.09 | 0.95% | 9.50 | 9.68 | 73723 | 7073.67 | 4.19% | 0.00 |
| 2025-08-20 | 9.34 | 9.51 | 0.13 | 1.39% | 9.33 | 9.55 | 63017 | 5963.62 | 3.58% | 0.00 |
| 2025-08-19 | 9.21 | 9.38 | 0.15 | 1.63% | 9.13 | 9.41 | 63666 | 5935.10 | 3.62% | 10.00 |
| 2025-08-18 | 9.20 | 9.23 | 0.07 | 0.76% | 9.14 | 9.29 | 53835 | 4975.03 | 3.06% | 0.00 |
| 2025-08-15 | 9.10 | 9.16 | 0.04 | 0.44% | 9.10 | 9.21 | 39007 | 3574.20 | 2.22% | 0.00 |
清水源(300437)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。
