| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 9.42 | 9.12 | -0.22 | -2.36% | 9.12 | 9.42 | 59248 | 5455.11 | 3.37% | 0.00 |
| 2025-08-13 | 9.45 | 9.34 | -0.04 | -0.43% | 9.33 | 9.47 | 44045 | 4128.16 | 2.51% | 0.00 |
| 2025-08-12 | 9.48 | 9.38 | -0.09 | -0.95% | 9.32 | 9.49 | 39906 | 3744.32 | 2.27% | 0.00 |
| 2025-08-11 | 9.45 | 9.47 | 0.12 | 1.28% | 9.32 | 9.49 | 54628 | 5159.38 | 3.11% | 0.00 |
| 2025-08-08 | 9.28 | 9.35 | 0.05 | 0.54% | 9.20 | 9.37 | 45212 | 4202.70 | 2.57% | 0.00 |
| 2025-08-07 | 9.43 | 9.30 | -0.07 | -0.75% | 9.29 | 9.45 | 44886 | 4188.36 | 2.55% | 1.00 |
| 2025-08-06 | 9.48 | 9.37 | -0.03 | -0.32% | 9.33 | 9.48 | 44068 | 4127.42 | 2.51% | 3.00 |
| 2025-08-05 | 9.37 | 9.40 | 0.07 | 0.75% | 9.35 | 9.46 | 49711 | 4672.10 | 2.83% | 0.00 |
| 2025-08-04 | 9.24 | 9.33 | 0.14 | 1.52% | 9.09 | 9.35 | 57182 | 5295.58 | 3.25% | 76.00 |
| 2025-08-01 | 8.99 | 9.19 | 0.20 | 2.22% | 8.93 | 9.28 | 56003 | 5141.45 | 3.19% | 0.00 |
| 2025-07-31 | 9.28 | 8.99 | -0.33 | -3.54% | 8.98 | 9.30 | 81106 | 7397.44 | 4.61% | 0.00 |
| 2025-07-30 | 9.50 | 9.32 | -0.18 | -1.89% | 9.28 | 9.52 | 75619 | 7104.02 | 4.30% | 0.00 |
| 2025-07-29 | 9.30 | 9.50 | 0.18 | 1.93% | 9.18 | 9.65 | 101064 | 9504.00 | 5.75% | 0.00 |
| 2025-07-28 | 9.25 | 9.32 | 0.07 | 0.76% | 9.21 | 9.34 | 41045 | 3813.89 | 2.33% | 0.00 |
| 2025-07-25 | 9.30 | 9.25 | -0.05 | -0.54% | 9.21 | 9.33 | 45274 | 4193.52 | 2.58% | 0.00 |
| 2025-07-24 | 9.19 | 9.30 | 0.10 | 1.09% | 9.18 | 9.32 | 62896 | 5817.55 | 3.58% | 0.00 |
| 2025-07-23 | 9.36 | 9.20 | -0.15 | -1.60% | 9.16 | 9.38 | 66070 | 6118.36 | 3.76% | 0.00 |
| 2025-07-22 | 9.30 | 9.35 | 0.06 | 0.65% | 9.17 | 9.40 | 75284 | 6996.19 | 4.28% | 0.00 |
| 2025-07-21 | 9.10 | 9.29 | 0.20 | 2.20% | 9.09 | 9.39 | 91324 | 8479.39 | 5.19% | 0.00 |
| 2025-07-18 | 9.04 | 9.09 | 0.04 | 0.44% | 9.03 | 9.17 | 43849 | 3982.83 | 2.49% | 0.00 |
| 2025-07-17 | 9.09 | 9.05 | 0.01 | 0.11% | 8.96 | 9.09 | 41970 | 3789.99 | 2.39% | 0.00 |
| 2025-07-16 | 9.01 | 9.04 | 0.05 | 0.56% | 8.96 | 9.05 | 36182 | 3261.22 | 2.06% | 0.00 |
| 2025-07-15 | 9.21 | 8.99 | -0.25 | -2.71% | 8.88 | 9.27 | 74189 | 6690.60 | 4.22% | 0.00 |
| 2025-07-14 | 9.18 | 9.24 | 0.08 | 0.87% | 9.16 | 9.25 | 46166 | 4250.05 | 2.63% | 0.00 |
| 2025-07-11 | 9.20 | 9.16 | -0.08 | -0.87% | 9.05 | 9.23 | 64135 | 5858.94 | 3.65% | 0.00 |
| 2025-07-10 | 9.17 | 9.24 | 0.03 | 0.33% | 9.04 | 9.27 | 95382 | 8727.66 | 5.43% | 0.00 |
| 2025-07-09 | 9.48 | 9.21 | -0.26 | -2.75% | 9.18 | 9.49 | 116696 | 10839.02 | 6.64% | 0.00 |
| 2025-07-08 | 9.28 | 9.47 | 0.19 | 2.05% | 9.26 | 9.66 | 130690 | 12412.75 | 7.43% | 5.00 |
| 2025-07-07 | 9.18 | 9.28 | 0.05 | 0.54% | 9.12 | 9.31 | 76488 | 7079.09 | 4.35% | 0.00 |
| 2025-07-04 | 9.60 | 9.23 | -0.37 | -3.85% | 9.17 | 9.63 | 130269 | 12141.33 | 7.41% | 0.00 |
| 2025-07-03 | 9.80 | 9.60 | -0.43 | -4.29% | 9.39 | 9.86 | 210755 | 20128.02 | 11.99% | 0.00 |
| 2025-07-02 | 8.90 | 10.03 | 1.10 | 12.32% | 8.81 | 10.47 | 353728 | 33964.71 | 20.12% | 190.00 |
| 2025-07-01 | 9.10 | 8.93 | -0.14 | -1.54% | 8.83 | 9.10 | 82014 | 7332.76 | 4.66% | 0.00 |
| 2025-06-30 | 9.09 | 9.07 | 0.06 | 0.67% | 8.89 | 9.18 | 81324 | 7323.17 | 4.63% | 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。
