| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.00 | 16.29 | 0.65 | 4.16% | 15.48 | 16.34 | 194627 | 31080.43 | 11.20% | 18.00 |
| 2026-03-23 | 15.81 | 15.64 | -0.51 | -3.16% | 15.51 | 16.45 | 190182 | 30469.42 | 10.95% | 3.00 |
| 2026-03-20 | 16.69 | 16.15 | -0.60 | -3.58% | 16.10 | 17.16 | 231273 | 38374.15 | 13.31% | 2.00 |
| 2026-03-19 | 18.04 | 16.75 | -1.47 | -8.07% | 16.47 | 18.44 | 297658 | 51162.96 | 17.13% | 14.00 |
| 2026-03-18 | 19.26 | 18.22 | -1.44 | -7.32% | 17.80 | 19.30 | 336858 | 61227.82 | 19.39% | 29.00 |
| 2026-03-17 | 18.68 | 19.66 | 0.73 | 3.86% | 18.68 | 20.32 | 386491 | 75683.93 | 22.24% | 36.00 |
| 2026-03-16 | 20.16 | 18.93 | -1.84 | -8.86% | 18.83 | 21.50 | 405488 | 80276.59 | 23.34% | 33.00 |
| 2026-03-13 | 20.30 | 20.77 | 0.01 | 0.05% | 20.30 | 23.00 | 547042 | 119498.11 | 31.12% | 35.00 |
| 2026-03-12 | 20.71 | 20.76 | -0.17 | -0.81% | 20.13 | 21.73 | 510413 | 106618.88 | 29.03% | 12.00 |
| 2026-03-11 | 19.51 | 20.93 | 1.28 | 6.51% | 19.01 | 21.00 | 524696 | 104555.72 | 29.84% | 4.00 |
| 2026-03-10 | 18.50 | 19.65 | 0.27 | 1.39% | 18.30 | 20.26 | 368411 | 71492.27 | 20.96% | 1.00 |
| 2026-03-09 | 19.50 | 19.38 | -0.70 | -3.49% | 19.33 | 21.12 | 483575 | 97780.88 | 27.51% | 42.00 |
| 2026-03-06 | 18.55 | 20.08 | 1.16 | 6.13% | 18.54 | 20.50 | 461202 | 90800.55 | 26.23% | 75.00 |
| 2026-03-05 | 19.74 | 18.92 | -1.01 | -5.07% | 18.52 | 19.85 | 365173 | 69499.33 | 20.77% | 10.00 |
| 2026-03-04 | 17.95 | 19.93 | 0.75 | 3.91% | 17.85 | 20.50 | 492124 | 96436.27 | 27.99% | 18.00 |
| 2026-03-03 | 18.60 | 19.18 | 0.78 | 4.24% | 17.89 | 19.81 | 559697 | 107012.92 | 31.84% | 0.00 |
| 2026-03-02 | 18.90 | 18.40 | -0.93 | -4.81% | 18.33 | 19.58 | 339676 | 63879.98 | 19.32% | 104.00 |
| 2026-02-27 | 19.15 | 19.33 | -0.77 | -3.83% | 18.80 | 19.76 | 461672 | 88696.96 | 26.26% | 5.00 |
| 2026-02-26 | 19.60 | 20.10 | 1.12 | 5.90% | 18.72 | 20.54 | 785901 | 154737.06 | 44.70% | 25.00 |
| 2026-02-25 | 15.95 | 18.98 | 3.16 | 19.97% | 15.95 | 18.98 | 459600 | 83724.90 | 26.14% | 8.00 |
| 2026-02-24 | 15.00 | 15.82 | 0.97 | 6.53% | 14.97 | 16.18 | 213718 | 33423.74 | 12.16% | 0.00 |
| 2026-02-13 | 14.88 | 14.85 | 0.15 | 1.02% | 14.71 | 15.24 | 88844 | 13332.79 | 5.05% | 0.00 |
| 2026-02-12 | 15.11 | 14.70 | -0.42 | -2.78% | 14.68 | 15.20 | 106115 | 15763.51 | 6.04% | 0.00 |
| 2026-02-11 | 15.07 | 15.12 | -0.05 | -0.33% | 15.02 | 15.39 | 66727 | 10146.57 | 3.80% | 0.00 |
| 2026-02-10 | 15.43 | 15.17 | -0.25 | -1.62% | 15.15 | 15.45 | 67559 | 10276.56 | 3.84% | 0.00 |
| 2026-02-09 | 15.50 | 15.42 | 0.02 | 0.13% | 15.25 | 15.66 | 93457 | 14371.98 | 5.32% | 0.00 |
| 2026-02-06 | 14.81 | 15.40 | 0.40 | 2.67% | 14.77 | 15.60 | 125137 | 19190.62 | 7.12% | 8.00 |
| 2026-02-05 | 15.16 | 15.00 | -0.57 | -3.66% | 14.93 | 15.50 | 120560 | 18240.30 | 6.86% | 0.00 |
| 2026-02-04 | 15.18 | 15.57 | 0.41 | 2.70% | 15.15 | 16.39 | 213014 | 33624.77 | 12.12% | 0.00 |
| 2026-02-03 | 14.87 | 15.16 | 0.46 | 3.13% | 14.80 | 15.22 | 94740 | 14249.66 | 5.39% | 0.00 |
| 2026-02-02 | 14.90 | 14.70 | -0.35 | -2.33% | 14.68 | 15.14 | 71808 | 10698.90 | 4.08% | 0.00 |
| 2026-01-30 | 15.10 | 15.05 | 0.04 | 0.27% | 14.71 | 15.19 | 97761 | 14653.37 | 5.56% | 0.00 |
| 2026-01-29 | 15.18 | 15.01 | -0.32 | -2.09% | 14.91 | 15.49 | 112447 | 17022.78 | 6.40% | 0.00 |
| 2026-01-28 | 15.79 | 15.33 | -0.48 | -3.04% | 15.23 | 15.82 | 122554 | 18853.95 | 6.97% | 3.00 |
| 2026-01-27 | 16.30 | 15.81 | -0.48 | -2.95% | 14.89 | 16.30 | 182134 | 28321.93 | 10.36% | 0.00 |
| 2026-01-26 | 16.65 | 16.29 | -0.50 | -2.98% | 16.17 | 17.29 | 176131 | 29357.07 | 10.02% | 0.00 |
| 2026-01-23 | 15.96 | 16.79 | 0.83 | 5.20% | 15.86 | 16.84 | 212154 | 35035.01 | 12.07% | 4.00 |
| 2026-01-22 | 15.88 | 15.96 | 0.09 | 0.57% | 15.60 | 16.11 | 114500 | 18194.32 | 6.51% | 0.00 |
| 2026-01-21 | 16.31 | 15.87 | -0.43 | -2.64% | 15.70 | 16.34 | 156105 | 24917.91 | 8.88% | 1.00 |
| 2026-01-20 | 17.23 | 16.30 | -0.94 | -5.45% | 16.05 | 17.24 | 246226 | 40479.16 | 14.01% | 0.00 |
| 2026-01-19 | 16.90 | 17.24 | -0.12 | -0.69% | 16.65 | 17.80 | 203181 | 35013.83 | 11.56% | 6.00 |
| 2026-01-16 | 18.15 | 17.36 | -0.66 | -3.66% | 17.31 | 18.75 | 358308 | 63868.43 | 20.38% | 0.00 |
| 2026-01-15 | 17.94 | 18.02 | -0.02 | -0.11% | 17.56 | 19.10 | 423576 | 78522.09 | 24.09% | 0.00 |
| 2026-01-14 | 17.30 | 18.04 | 0.80 | 4.64% | 17.20 | 18.66 | 350355 | 63285.12 | 19.93% | 10.00 |
| 2026-01-13 | 18.41 | 17.24 | -1.36 | -7.31% | 17.20 | 18.67 | 311258 | 55500.57 | 17.70% | 20.00 |
| 2026-01-12 | 17.25 | 18.60 | 1.54 | 9.03% | 17.25 | 18.78 | 409557 | 74479.34 | 23.30% | 2.00 |
| 2026-01-09 | 17.30 | 17.06 | -0.59 | -3.34% | 16.94 | 17.48 | 252371 | 43318.77 | 14.35% | 0.00 |
| 2026-01-08 | 17.73 | 17.65 | -0.06 | -0.34% | 17.51 | 18.68 | 301578 | 54343.05 | 17.15% | 16.00 |
| 2026-01-07 | 18.53 | 17.71 | -0.81 | -4.37% | 17.67 | 18.75 | 360433 | 64923.41 | 20.50% | 13.00 |
| 2026-01-06 | 17.41 | 18.52 | 1.47 | 8.62% | 17.41 | 19.49 | 552837 | 102418.77 | 31.45% | 3.00 |
| 2026-01-05 | 16.01 | 17.05 | 1.08 | 6.76% | 16.01 | 17.86 | 400366 | 68549.88 | 22.77% | 5.00 |
| 2025-12-31 | 16.57 | 15.97 | -0.58 | -3.50% | 15.92 | 16.77 | 213099 | 34355.56 | 12.12% | 9.00 |
| 2025-12-30 | 17.00 | 16.55 | -0.76 | -4.39% | 16.03 | 17.05 | 302158 | 49724.26 | 17.19% | 3.00 |
| 2025-12-29 | 17.65 | 17.31 | -0.95 | -5.20% | 16.73 | 17.88 | 351504 | 60713.90 | 19.99% | 25.00 |
| 2025-12-26 | 17.00 | 18.26 | 1.52 | 9.08% | 16.88 | 19.26 | 564047 | 101574.91 | 32.08% | 0.00 |
| 2025-12-25 | 17.00 | 16.74 | -0.41 | -2.39% | 16.39 | 17.05 | 266183 | 44344.93 | 15.14% | 20.00 |
| 2025-12-24 | 17.34 | 17.15 | -0.27 | -1.55% | 17.00 | 18.11 | 330242 | 57655.39 | 18.78% | 8.00 |
| 2025-12-23 | 16.94 | 17.42 | 0.39 | 2.29% | 16.31 | 17.74 | 373341 | 64222.84 | 21.24% | 40.00 |
| 2025-12-22 | 16.75 | 17.03 | 0.35 | 2.10% | 16.64 | 17.50 | 254991 | 43751.07 | 14.50% | 11.00 |
| 2025-12-19 | 16.50 | 16.68 | 0.11 | 0.66% | 16.26 | 17.01 | 218825 | 36339.80 | 12.45% | 61.00 |
| 2025-12-18 | 17.11 | 16.57 | -0.96 | -5.48% | 16.51 | 17.27 | 264726 | 44321.35 | 15.06% | 10.00 |
| 2025-12-17 | 17.39 | 17.53 | 0.41 | 2.39% | 16.80 | 17.97 | 316506 | 55235.71 | 18.00% | 33.00 |
| 2025-12-16 | 17.86 | 17.12 | -0.92 | -5.10% | 16.80 | 17.97 | 261361 | 44943.94 | 14.87% | 8.00 |
| 2025-12-15 | 18.36 | 18.04 | -0.39 | -2.12% | 17.75 | 18.68 | 289848 | 52489.55 | 16.49% | 14.00 |
| 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 |
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。
