| 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 | 8.10 | 8.01 | 0.03 | 0.38% | 7.98 | 8.27 | 63042 | 5095.50 | 3.59% | 0.00 |
| 2025-05-22 | 8.17 | 7.98 | -0.23 | -2.80% | 7.95 | 8.26 | 77275 | 6230.95 | 4.40% | 0.00 |
| 2025-05-21 | 8.28 | 8.21 | -0.05 | -0.61% | 8.17 | 8.39 | 81107 | 6689.45 | 4.61% | 0.00 |
| 2025-05-20 | 8.25 | 8.26 | 0.06 | 0.73% | 8.08 | 8.28 | 95786 | 7859.43 | 5.45% | 0.00 |
| 2025-05-19 | 8.30 | 8.20 | -0.28 | -3.30% | 8.09 | 8.38 | 135851 | 11153.41 | 7.73% | 0.00 |
| 2025-05-16 | 8.01 | 8.48 | 0.23 | 2.79% | 7.95 | 8.78 | 221959 | 18342.49 | 12.62% | 2.00 |
| 2025-05-15 | 7.86 | 8.25 | 0.44 | 5.63% | 7.76 | 8.99 | 253485 | 21474.49 | 14.42% | 0.00 |
| 2025-05-14 | 7.79 | 7.81 | 0.01 | 0.13% | 7.77 | 7.87 | 46806 | 3658.90 | 2.66% | 0.00 |
| 2025-05-13 | 7.81 | 7.80 | 0.06 | 0.78% | 7.74 | 7.95 | 60859 | 4765.58 | 3.46% | 0.00 |
| 2025-05-12 | 7.75 | 7.74 | 0.09 | 1.18% | 7.64 | 7.79 | 49918 | 3847.68 | 2.84% | 0.00 |
| 2025-05-09 | 7.82 | 7.65 | -0.16 | -2.05% | 7.65 | 7.92 | 64808 | 5016.93 | 3.69% | 0.00 |
| 2025-05-08 | 7.71 | 7.81 | 0.01 | 0.13% | 7.60 | 8.02 | 112573 | 8792.46 | 6.40% | 0.00 |
| 2025-05-07 | 7.49 | 7.80 | 0.22 | 2.90% | 7.49 | 7.91 | 141306 | 10868.54 | 8.04% | 0.00 |
| 2025-05-06 | 7.40 | 7.58 | 0.56 | 7.98% | 7.38 | 8.09 | 150784 | 11540.23 | 8.58% | 20.00 |
| 2025-04-30 | 7.13 | 7.02 | 0.23 | 3.39% | 7.02 | 7.47 | 109474 | 7816.32 | 6.23% | 0.00 |
| 2025-04-29 | 6.73 | 6.79 | 0.06 | 0.89% | 6.72 | 6.93 | 55570 | 3804.78 | 3.16% | 0.00 |
| 2025-04-28 | 6.92 | 6.73 | -0.12 | -1.75% | 6.66 | 6.94 | 42530 | 2883.60 | 2.42% | 0.00 |
| 2025-04-25 | 6.93 | 6.85 | -0.04 | -0.58% | 6.80 | 7.00 | 46682 | 3218.04 | 2.66% | 0.00 |
| 2025-04-24 | 7.12 | 6.89 | -0.21 | -2.96% | 6.88 | 7.12 | 45423 | 3169.28 | 2.58% | 0.00 |
| 2025-04-23 | 7.09 | 7.10 | 0.03 | 0.42% | 7.08 | 7.14 | 29754 | 2114.60 | 1.69% | 0.00 |
| 2025-04-22 | 7.10 | 7.07 | -0.08 | -1.12% | 7.07 | 7.16 | 36133 | 2567.62 | 2.06% | 0.00 |
| 2025-04-21 | 7.11 | 7.15 | 0.02 | 0.28% | 7.07 | 7.19 | 30000 | 2141.38 | 1.71% | 0.00 |
| 2025-04-18 | 7.12 | 7.13 | 0.03 | 0.42% | 6.98 | 7.15 | 44953 | 3178.77 | 2.56% | 0.00 |
| 2025-04-17 | 6.94 | 7.10 | 0.14 | 2.01% | 6.94 | 7.19 | 38769 | 2756.06 | 2.21% | 0.00 |
| 2025-04-16 | 7.12 | 6.96 | -0.20 | -2.79% | 6.83 | 7.16 | 40336 | 2813.78 | 2.29% | 0.00 |
| 2025-04-15 | 7.12 | 7.16 | 0.03 | 0.42% | 7.08 | 7.24 | 33766 | 2413.05 | 1.92% | 0.00 |
| 2025-04-14 | 7.09 | 7.13 | 0.12 | 1.71% | 7.01 | 7.20 | 38885 | 2779.19 | 2.21% | 0.00 |
| 2025-04-11 | 7.09 | 7.01 | -0.05 | -0.71% | 7.00 | 7.13 | 39668 | 2797.55 | 2.26% | 0.00 |
| 2025-04-10 | 6.91 | 7.06 | 0.20 | 2.92% | 6.91 | 7.17 | 58677 | 4163.40 | 3.34% | 0.00 |
| 2025-04-09 | 6.77 | 6.86 | 0.11 | 1.63% | 6.26 | 6.90 | 67959 | 4512.53 | 3.87% | 0.00 |
| 2025-04-08 | 6.45 | 6.75 | 0.30 | 4.65% | 6.45 | 6.92 | 71092 | 4783.46 | 4.04% | 0.00 |
| 2025-04-07 | 7.52 | 6.45 | -1.40 | -17.83% | 6.32 | 7.52 | 105462 | 7159.84 | 6.00% | 0.00 |
| 2025-04-03 | 7.83 | 7.85 | -0.06 | -0.76% | 7.76 | 7.95 | 45168 | 3546.38 | 2.57% | 0.00 |
| 2025-04-02 | 8.01 | 7.91 | -0.10 | -1.25% | 7.87 | 8.13 | 50468 | 4023.58 | 2.87% | 0.00 |
| 2025-04-01 | 8.00 | 8.01 | 0.07 | 0.88% | 7.98 | 8.15 | 59164 | 4768.06 | 3.37% | 0.00 |
| 2025-03-31 | 8.26 | 7.94 | -0.36 | -4.34% | 7.87 | 8.29 | 98509 | 7897.25 | 5.60% | 0.00 |
| 2025-03-28 | 8.80 | 8.30 | -0.54 | -6.11% | 8.30 | 8.88 | 139785 | 11931.08 | 7.95% | 0.00 |
| 2025-03-27 | 8.44 | 8.84 | 0.34 | 4.00% | 8.43 | 9.55 | 211142 | 19017.12 | 12.01% | 0.00 |
| 2025-03-26 | 8.50 | 8.50 | -0.10 | -1.16% | 8.45 | 8.73 | 114391 | 9805.10 | 6.51% | 0.00 |
| 2025-03-25 | 8.19 | 8.60 | 0.41 | 5.01% | 8.00 | 8.60 | 152762 | 12807.25 | 8.69% | 0.00 |
| 2025-03-24 | 8.26 | 8.19 | -0.10 | -1.21% | 8.11 | 8.47 | 89410 | 7397.28 | 5.09% | 0.00 |
| 2025-03-21 | 8.39 | 8.29 | -0.08 | -0.96% | 8.26 | 8.52 | 66640 | 5574.12 | 3.79% | 0.00 |
| 2025-03-20 | 8.42 | 8.37 | -0.05 | -0.59% | 8.31 | 8.49 | 51822 | 4347.42 | 2.95% | 0.00 |
| 2025-03-19 | 8.49 | 8.42 | -0.07 | -0.82% | 8.34 | 8.50 | 54066 | 4544.40 | 3.08% | 0.00 |
| 2025-03-18 | 8.59 | 8.49 | -0.11 | -1.28% | 8.46 | 8.65 | 82330 | 7012.70 | 4.68% | 60.00 |
| 2025-03-17 | 8.68 | 8.60 | -0.10 | -1.15% | 8.53 | 8.95 | 141077 | 12244.53 | 8.02% | 0.00 |
| 2025-03-14 | 8.44 | 8.70 | 0.26 | 3.08% | 8.25 | 8.91 | 182392 | 15702.92 | 10.37% | 1.00 |
| 2025-03-13 | 8.08 | 8.44 | 0.33 | 4.07% | 7.94 | 8.71 | 165824 | 13821.08 | 9.43% | 0.00 |
| 2025-03-12 | 8.14 | 8.11 | 0.02 | 0.25% | 8.03 | 8.17 | 52513 | 4253.87 | 2.99% | 0.00 |
| 2025-03-11 | 7.96 | 8.09 | 0.06 | 0.75% | 7.91 | 8.09 | 52382 | 4194.48 | 2.98% | 0.00 |
| 2025-03-10 | 7.97 | 8.03 | 0.09 | 1.13% | 7.91 | 8.11 | 46791 | 3754.16 | 2.66% | 0.00 |
| 2025-03-07 | 8.05 | 7.94 | -0.13 | -1.61% | 7.91 | 8.13 | 53341 | 4262.39 | 3.03% | 0.00 |
| 2025-03-06 | 8.09 | 8.07 | -0.01 | -0.12% | 7.95 | 8.15 | 53101 | 4274.08 | 3.02% | 0.00 |
| 2025-03-05 | 8.25 | 8.08 | -0.21 | -2.53% | 7.95 | 8.27 | 74263 | 5978.73 | 4.22% | 0.00 |
| 2025-03-04 | 8.21 | 8.29 | 0.02 | 0.24% | 8.15 | 8.32 | 47075 | 3879.78 | 2.68% | 0.00 |
| 2025-03-03 | 8.08 | 8.27 | 0.19 | 2.35% | 8.08 | 8.50 | 89818 | 7476.04 | 5.11% | 0.00 |
| 2025-02-28 | 8.26 | 8.08 | -0.18 | -2.18% | 8.08 | 8.33 | 55427 | 4530.29 | 3.15% | 0.00 |
| 2025-02-27 | 8.37 | 8.26 | -0.08 | -0.96% | 8.11 | 8.38 | 60798 | 5005.82 | 3.46% | 0.00 |
| 2025-02-26 | 8.29 | 8.34 | 0.05 | 0.60% | 8.25 | 8.46 | 60461 | 5048.21 | 3.44% | 0.00 |
| 2025-02-25 | 8.39 | 8.29 | -0.08 | -0.96% | 8.26 | 8.51 | 54774 | 4572.60 | 3.12% | 0.00 |
| 2025-02-24 | 8.21 | 8.37 | 0.16 | 1.95% | 8.19 | 8.42 | 58699 | 4885.69 | 3.34% | 0.00 |
| 2025-02-21 | 8.35 | 8.21 | -0.13 | -1.56% | 8.11 | 8.40 | 55756 | 4567.49 | 3.17% | 0.00 |
| 2025-02-20 | 8.20 | 8.34 | 0.10 | 1.21% | 8.18 | 8.50 | 46320 | 3864.49 | 2.63% | 0.00 |
| 2025-02-19 | 8.15 | 8.24 | 0.09 | 1.10% | 8.13 | 8.27 | 33189 | 2726.97 | 1.89% | 0.00 |
| 2025-02-18 | 8.45 | 8.15 | -0.30 | -3.55% | 8.10 | 8.47 | 55440 | 4581.37 | 3.15% | 0.00 |
| 2025-02-17 | 8.17 | 8.45 | 0.26 | 3.17% | 8.17 | 8.46 | 61679 | 5147.93 | 3.51% | 0.00 |
| 2025-02-14 | 8.27 | 8.19 | -0.05 | -0.61% | 8.16 | 8.34 | 38829 | 3203.22 | 2.21% | 0.00 |
| 2025-02-13 | 8.25 | 8.24 | 0.02 | 0.24% | 8.17 | 8.34 | 44679 | 3689.18 | 2.54% | 0.00 |
| 2025-02-12 | 8.17 | 8.22 | 0.05 | 0.61% | 8.11 | 8.25 | 42803 | 3504.10 | 2.43% | 0.00 |
| 2025-02-11 | 8.39 | 8.17 | -0.12 | -1.45% | 8.10 | 8.39 | 47523 | 3881.08 | 2.70% | 0.00 |
| 2025-02-10 | 8.26 | 8.29 | 0.14 | 1.72% | 8.16 | 8.35 | 55827 | 4594.43 | 3.18% | 0.00 |
| 2025-02-07 | 8.06 | 8.15 | 0.13 | 1.62% | 8.01 | 8.24 | 64025 | 5218.00 | 3.64% | 0.00 |
| 2025-02-06 | 8.16 | 8.02 | -0.02 | -0.25% | 7.86 | 8.16 | 59121 | 4715.05 | 3.36% | 0.00 |
| 2025-02-05 | 7.75 | 8.04 | 0.36 | 4.69% | 7.73 | 8.05 | 81391 | 6462.26 | 4.63% | 19.00 |
| 2025-01-27 | 7.77 | 7.68 | -0.01 | -0.13% | 7.63 | 7.91 | 51827 | 4029.06 | 2.95% | 0.00 |
| 2025-01-24 | 7.61 | 7.69 | 0.00 | 0.00% | 7.61 | 7.75 | 47360 | 3639.33 | 2.69% | 0.00 |
| 2025-01-23 | 7.94 | 7.69 | -0.12 | -1.54% | 7.68 | 7.99 | 72671 | 5720.72 | 4.13% | 0.00 |
| 2025-01-22 | 7.81 | 7.81 | -0.07 | -0.89% | 7.70 | 7.95 | 57363 | 4492.44 | 3.26% | 8.00 |
| 2025-01-21 | 8.11 | 7.88 | -0.30 | -3.67% | 7.77 | 8.18 | 115541 | 9129.24 | 6.57% | 0.00 |
| 2025-01-20 | 8.74 | 8.18 | -1.15 | -12.33% | 8.11 | 8.80 | 178377 | 14807.15 | 10.15% | 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。
