| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 9.57 | 9.33 | -0.29 | -3.01% | 9.24 | 9.79 | 89562 | 8420.70 | 5.09% | 0.00 |
| 2025-01-16 | 9.13 | 9.62 | 0.50 | 5.48% | 8.99 | 10.20 | 152838 | 14654.96 | 8.69% | 0.00 |
| 2025-01-15 | 8.91 | 9.12 | 0.21 | 2.36% | 8.75 | 9.37 | 95985 | 8754.01 | 5.46% | 11.00 |
| 2025-01-14 | 8.64 | 8.91 | 0.35 | 4.09% | 8.61 | 8.92 | 42595 | 3752.37 | 2.42% | 0.00 |
| 2025-01-13 | 8.40 | 8.56 | 0.11 | 1.30% | 8.26 | 8.62 | 28935 | 2453.29 | 1.65% | 0.00 |
| 2025-01-10 | 8.87 | 8.45 | -0.42 | -4.74% | 8.45 | 8.94 | 33228 | 2875.05 | 1.89% | 0.00 |
| 2025-01-09 | 8.73 | 8.87 | 0.14 | 1.60% | 8.65 | 8.89 | 30193 | 2659.25 | 1.72% | 0.00 |
| 2025-01-08 | 8.80 | 8.73 | -0.07 | -0.80% | 8.51 | 8.88 | 36212 | 3154.66 | 2.06% | 0.00 |
| 2025-01-07 | 8.57 | 8.80 | 0.29 | 3.41% | 8.48 | 8.80 | 40078 | 3467.96 | 2.28% | 0.00 |
| 2025-01-06 | 8.42 | 8.51 | 0.09 | 1.07% | 8.04 | 8.60 | 40413 | 3401.21 | 2.30% | 0.00 |
| 2025-01-03 | 8.97 | 8.42 | -0.48 | -5.39% | 8.36 | 9.01 | 50334 | 4341.52 | 2.86% | 0.00 |
| 2025-01-02 | 9.08 | 8.90 | -0.08 | -0.89% | 8.87 | 9.24 | 53016 | 4799.44 | 3.02% | 0.00 |
| 2024-12-31 | 9.19 | 8.98 | -0.17 | -1.86% | 8.95 | 9.30 | 30317 | 2757.82 | 1.72% | 0.00 |
| 2024-12-30 | 9.27 | 9.15 | -0.16 | -1.72% | 8.95 | 9.33 | 39169 | 3573.92 | 2.23% | 0.00 |
| 2024-12-27 | 9.19 | 9.31 | 0.13 | 1.42% | 9.16 | 9.47 | 45665 | 4278.67 | 2.60% | 0.00 |
| 2024-12-26 | 9.25 | 9.18 | -0.08 | -0.86% | 9.17 | 9.41 | 46228 | 4282.26 | 2.63% | 0.00 |
| 2024-12-25 | 9.68 | 9.26 | -0.35 | -3.64% | 9.11 | 9.71 | 63128 | 5865.77 | 3.59% | 0.00 |
| 2024-12-24 | 9.82 | 9.61 | -0.12 | -1.23% | 9.51 | 9.97 | 48707 | 4710.12 | 2.77% | 100.00 |
| 2024-12-23 | 10.37 | 9.73 | -0.64 | -6.17% | 9.71 | 10.37 | 73605 | 7333.98 | 4.19% | 0.00 |
| 2024-12-20 | 10.42 | 10.37 | -0.04 | -0.38% | 10.34 | 10.60 | 48997 | 5122.44 | 2.79% | 0.00 |
| 2024-12-19 | 10.55 | 10.41 | -0.29 | -2.71% | 10.31 | 10.69 | 47475 | 4961.63 | 2.70% | 0.00 |
| 2024-12-18 | 10.37 | 10.70 | 0.37 | 3.58% | 10.03 | 10.79 | 84496 | 8944.31 | 4.81% | 39.00 |
| 2024-12-17 | 10.81 | 10.33 | -0.47 | -4.35% | 10.33 | 10.81 | 60791 | 6390.14 | 3.46% | 0.00 |
| 2024-12-16 | 10.99 | 10.80 | -0.10 | -0.92% | 10.69 | 11.04 | 56076 | 6072.91 | 3.19% | 6.00 |
| 2024-12-13 | 11.16 | 10.90 | -0.27 | -2.42% | 10.85 | 11.16 | 74588 | 8185.96 | 4.24% | 0.00 |
| 2024-12-12 | 11.26 | 11.17 | -0.03 | -0.27% | 11.00 | 11.28 | 67287 | 7486.12 | 3.83% | 0.00 |
| 2024-12-11 | 11.27 | 11.20 | -0.04 | -0.36% | 11.01 | 11.30 | 76621 | 8532.89 | 4.36% | 0.00 |
| 2024-12-10 | 11.60 | 11.24 | -0.04 | -0.35% | 11.21 | 11.69 | 100136 | 11446.52 | 5.70% | 0.00 |
| 2024-12-09 | 11.60 | 11.28 | -0.28 | -2.42% | 11.12 | 11.65 | 102529 | 11624.75 | 5.83% | 0.00 |
| 2024-12-06 | 11.58 | 11.56 | -0.02 | -0.17% | 11.37 | 11.76 | 120284 | 13914.46 | 6.84% | 0.00 |
| 2024-12-05 | 11.31 | 11.58 | 0.18 | 1.58% | 11.24 | 11.71 | 128489 | 14741.61 | 7.31% | 0.00 |
| 2024-12-04 | 11.41 | 11.40 | -0.01 | -0.09% | 11.12 | 11.70 | 143156 | 16417.44 | 8.14% | 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。
