| 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 | 18.73 | 19.13 | 0.77 | 4.19% | 18.52 | 19.18 | 73678 | 13854.77 | 4.34% | 0.00 |
| 2026-03-23 | 19.40 | 18.36 | -1.21 | -6.18% | 18.21 | 19.46 | 67063 | 12608.54 | 3.95% | 0.00 |
| 2026-03-20 | 19.95 | 19.57 | -0.45 | -2.25% | 19.53 | 20.28 | 50954 | 10104.96 | 3.00% | 0.00 |
| 2026-03-19 | 20.41 | 20.02 | -0.63 | -3.05% | 19.91 | 20.58 | 39607 | 7980.11 | 2.33% | 0.00 |
| 2026-03-18 | 20.27 | 20.65 | 0.42 | 2.08% | 20.02 | 20.68 | 34256 | 6992.06 | 2.02% | 0.00 |
| 2026-03-17 | 20.79 | 20.23 | -0.29 | -1.41% | 20.16 | 20.80 | 56590 | 11558.39 | 3.34% | 0.00 |
| 2026-03-16 | 20.28 | 20.52 | -0.61 | -2.89% | 20.09 | 21.35 | 92659 | 18986.28 | 5.46% | 0.00 |
| 2026-03-13 | 21.79 | 21.13 | -0.80 | -3.65% | 21.00 | 21.96 | 56305 | 12119.63 | 3.32% | 0.00 |
| 2026-03-12 | 21.77 | 21.93 | 0.07 | 0.32% | 21.58 | 22.16 | 49823 | 10889.55 | 2.94% | 0.00 |
| 2026-03-11 | 21.92 | 21.86 | -0.11 | -0.50% | 21.75 | 22.20 | 50493 | 11078.05 | 2.98% | 0.00 |
| 2026-03-10 | 22.03 | 21.97 | -0.21 | -0.95% | 21.45 | 22.17 | 71592 | 15564.44 | 4.22% | 0.00 |
| 2026-03-09 | 22.49 | 22.18 | -0.85 | -3.69% | 21.67 | 22.80 | 63238 | 13923.44 | 3.73% | 0.00 |
| 2026-03-06 | 22.60 | 23.03 | 0.33 | 1.45% | 22.41 | 23.09 | 39201 | 8987.71 | 2.31% | 0.00 |
| 2026-03-05 | 22.98 | 22.70 | 0.00 | 0.00% | 22.60 | 23.18 | 41573 | 9491.26 | 2.45% | 0.00 |
| 2026-03-04 | 22.50 | 22.70 | 0.02 | 0.09% | 22.00 | 22.79 | 52993 | 11834.22 | 3.12% | 0.00 |
| 2026-03-03 | 23.48 | 22.68 | -0.79 | -3.37% | 22.67 | 23.70 | 48299 | 11182.44 | 2.85% | 0.00 |
| 2026-03-02 | 24.30 | 23.47 | -1.35 | -5.44% | 23.31 | 24.34 | 68028 | 16116.17 | 4.01% | 0.00 |
| 2026-02-27 | 24.84 | 24.82 | -0.06 | -0.24% | 24.56 | 24.95 | 36383 | 9010.67 | 2.14% | 0.00 |
| 2026-02-26 | 24.81 | 24.88 | 0.06 | 0.24% | 24.70 | 25.32 | 45964 | 11497.56 | 2.71% | 0.00 |
| 2026-02-25 | 24.67 | 24.82 | 0.21 | 0.85% | 24.55 | 24.97 | 54980 | 13635.89 | 3.24% | 0.00 |
| 2026-02-24 | 27.40 | 24.61 | -2.72 | -9.95% | 24.48 | 27.49 | 150438 | 38247.34 | 8.87% | 0.00 |
| 2026-02-13 | 28.05 | 27.33 | -0.38 | -1.37% | 27.25 | 28.66 | 105411 | 29647.38 | 6.21% | 0.00 |
| 2026-02-12 | 27.20 | 27.71 | 0.79 | 2.93% | 27.11 | 29.07 | 117418 | 33029.07 | 6.92% | 10.00 |
| 2026-02-11 | 27.30 | 26.92 | -0.61 | -2.22% | 26.90 | 27.50 | 72130 | 19587.78 | 4.25% | 0.00 |
| 2026-02-10 | 27.66 | 27.53 | -0.27 | -0.97% | 27.32 | 28.19 | 93256 | 25862.33 | 5.50% | 0.00 |
| 2026-02-09 | 27.50 | 27.80 | 0.00 | 0.00% | 27.30 | 27.81 | 104898 | 28903.82 | 6.18% | 0.00 |
| 2026-02-06 | 26.94 | 27.80 | 0.86 | 3.19% | 26.26 | 28.56 | 168088 | 46789.28 | 9.91% | 0.00 |
| 2026-02-05 | 25.81 | 26.94 | 1.01 | 3.90% | 25.77 | 27.50 | 101903 | 27466.29 | 6.01% | 0.00 |
| 2026-02-04 | 25.81 | 25.93 | -0.13 | -0.50% | 25.71 | 26.45 | 38788 | 10118.37 | 2.29% | 0.00 |
| 2026-02-03 | 25.80 | 26.06 | 0.41 | 1.60% | 25.50 | 26.19 | 46668 | 12055.18 | 2.75% | 0.00 |
| 2026-02-02 | 25.73 | 25.65 | -0.46 | -1.76% | 25.53 | 26.19 | 36139 | 9352.96 | 2.13% | 0.00 |
| 2026-01-30 | 27.00 | 26.11 | -1.02 | -3.76% | 25.60 | 27.00 | 72692 | 19090.82 | 4.28% | 0.00 |
| 2026-01-29 | 26.00 | 27.13 | 0.81 | 3.08% | 25.50 | 27.52 | 100745 | 26864.45 | 5.94% | 0.00 |
| 2026-01-28 | 25.67 | 26.32 | 0.65 | 2.53% | 25.53 | 26.75 | 78277 | 20460.34 | 4.61% | 0.00 |
| 2026-01-27 | 25.82 | 25.67 | -0.33 | -1.27% | 25.15 | 26.04 | 53053 | 13536.62 | 3.13% | 0.00 |
| 2026-01-26 | 26.85 | 26.00 | -0.81 | -3.02% | 25.78 | 26.93 | 63040 | 16508.42 | 3.72% | 4.00 |
| 2026-01-23 | 26.76 | 26.81 | 0.05 | 0.19% | 26.55 | 27.02 | 71159 | 19028.00 | 4.19% | 0.00 |
| 2026-01-22 | 27.34 | 26.76 | -0.68 | -2.48% | 26.75 | 27.39 | 66509 | 17925.26 | 3.92% | 0.00 |
| 2026-01-21 | 26.88 | 27.44 | 0.05 | 0.18% | 26.11 | 27.50 | 87023 | 23462.59 | 5.13% | 2.00 |
| 2026-01-20 | 27.09 | 27.39 | 0.13 | 0.48% | 27.00 | 28.25 | 100067 | 27660.24 | 5.90% | 7.00 |
| 2026-01-19 | 26.70 | 27.26 | 0.46 | 1.72% | 26.70 | 27.37 | 67210 | 18229.13 | 3.96% | 16.00 |
| 2026-01-16 | 27.52 | 26.80 | -0.18 | -0.67% | 26.69 | 27.52 | 72587 | 19594.14 | 4.28% | 5.00 |
| 2026-01-15 | 28.45 | 26.98 | -1.32 | -4.66% | 26.90 | 28.45 | 121944 | 33534.27 | 7.19% | 3.00 |
| 2026-01-14 | 28.00 | 28.30 | 0.20 | 0.71% | 27.26 | 28.76 | 190063 | 53202.22 | 11.20% | 0.00 |
| 2026-01-13 | 27.51 | 28.10 | 1.01 | 3.73% | 26.60 | 29.57 | 237723 | 66454.02 | 14.01% | 2.00 |
| 2026-01-12 | 25.75 | 27.09 | 1.43 | 5.57% | 25.40 | 27.27 | 182534 | 48289.25 | 10.76% | 4.00 |
| 2026-01-09 | 25.15 | 25.66 | 0.29 | 1.14% | 25.10 | 25.66 | 110847 | 28162.96 | 6.53% | 0.00 |
| 2026-01-08 | 25.23 | 25.37 | 0.17 | 0.67% | 25.00 | 25.50 | 91988 | 23254.33 | 5.42% | 10.00 |
| 2026-01-07 | 24.98 | 25.20 | 0.29 | 1.16% | 24.98 | 25.49 | 108738 | 27428.68 | 6.41% | 0.00 |
| 2026-01-06 | 24.60 | 24.91 | 0.20 | 0.81% | 24.47 | 25.05 | 96172 | 23809.63 | 5.67% | 0.00 |
| 2026-01-05 | 24.38 | 24.71 | 0.27 | 1.10% | 24.16 | 24.89 | 75683 | 18637.06 | 4.46% | 0.00 |
| 2025-12-31 | 24.45 | 24.44 | -0.03 | -0.12% | 24.10 | 24.96 | 83690 | 20516.27 | 4.93% | 0.00 |
| 2025-12-30 | 24.76 | 24.47 | -0.43 | -1.73% | 24.45 | 25.18 | 96926 | 23951.52 | 5.71% | 2.00 |
| 2025-12-29 | 25.66 | 24.90 | -0.76 | -2.96% | 24.83 | 26.08 | 114369 | 28858.51 | 6.74% | 0.00 |
| 2025-12-26 | 25.60 | 25.66 | -0.29 | -1.12% | 25.27 | 25.90 | 146815 | 37523.39 | 8.65% | 0.00 |
| 2025-12-25 | 25.83 | 25.95 | 0.39 | 1.53% | 25.50 | 26.59 | 224616 | 58383.35 | 13.24% | 20.00 |
| 2025-12-24 | 26.20 | 25.56 | -0.69 | -2.63% | 25.08 | 26.20 | 173996 | 44250.65 | 10.26% | 0.00 |
| 2025-12-23 | 26.99 | 26.25 | -1.03 | -3.78% | 26.05 | 26.99 | 158632 | 41846.09 | 9.35% | 0.00 |
| 2025-12-22 | 27.50 | 27.28 | -0.94 | -3.33% | 27.00 | 28.28 | 279363 | 76491.88 | 16.47% | 0.00 |
| 2025-12-19 | 23.73 | 28.22 | 4.70 | 19.98% | 23.27 | 28.22 | 315533 | 82592.84 | 18.60% | 20.00 |
| 2025-12-18 | 24.21 | 23.52 | 0.59 | 2.57% | 23.49 | 25.38 | 137170 | 33315.50 | 8.08% | 15.00 |
| 2025-12-17 | 22.85 | 22.93 | 0.09 | 0.39% | 22.40 | 23.05 | 33415 | 7591.12 | 1.97% | 0.00 |
| 2025-12-16 | 23.03 | 22.84 | -0.19 | -0.83% | 22.60 | 23.09 | 38107 | 8690.44 | 2.25% | 0.00 |
| 2025-12-15 | 23.07 | 23.03 | -0.12 | -0.52% | 22.86 | 23.44 | 43775 | 10161.81 | 2.58% | 0.00 |
| 2025-12-12 | 23.27 | 23.15 | -0.10 | -0.43% | 22.98 | 23.75 | 52959 | 12328.70 | 3.12% | 0.00 |
| 2025-12-11 | 23.72 | 23.25 | -0.51 | -2.15% | 23.25 | 23.82 | 37745 | 8834.02 | 2.22% | 0.00 |
| 2025-12-10 | 23.78 | 23.76 | -0.04 | -0.17% | 23.61 | 24.30 | 36866 | 8801.69 | 2.17% | 0.00 |
| 2025-12-09 | 24.46 | 23.80 | -0.40 | -1.65% | 23.73 | 24.46 | 41796 | 10053.15 | 2.46% | 0.00 |
| 2025-12-08 | 24.17 | 24.20 | 0.06 | 0.25% | 24.15 | 24.42 | 26461 | 6426.09 | 1.56% | 0.00 |
| 2025-12-05 | 23.86 | 24.14 | 0.12 | 0.50% | 23.79 | 24.21 | 28110 | 6750.73 | 1.66% | 0.00 |
| 2025-12-04 | 24.30 | 24.02 | -0.48 | -1.96% | 23.82 | 24.55 | 29179 | 7025.47 | 1.72% | 0.00 |
| 2025-12-03 | 24.65 | 24.50 | -0.13 | -0.53% | 24.40 | 24.98 | 34347 | 8476.41 | 2.02% | 0.00 |
| 2025-12-02 | 25.30 | 24.63 | -0.72 | -2.84% | 24.51 | 25.49 | 47658 | 11819.75 | 2.81% | 0.00 |
| 2025-12-01 | 25.06 | 25.35 | 0.26 | 1.04% | 25.02 | 25.76 | 48451 | 12321.72 | 2.86% | 0.00 |
| 2025-11-28 | 24.97 | 25.09 | 0.06 | 0.24% | 24.53 | 25.48 | 41646 | 10408.88 | 2.45% | 5.00 |
| 2025-11-27 | 24.96 | 25.03 | 0.29 | 1.17% | 24.77 | 25.69 | 46891 | 11825.59 | 2.76% | 33.00 |
| 2025-11-26 | 24.94 | 24.74 | -0.11 | -0.44% | 24.63 | 25.27 | 34237 | 8518.43 | 2.02% | 0.00 |
| 2025-11-25 | 24.68 | 24.85 | 0.22 | 0.89% | 24.68 | 25.24 | 31140 | 7786.14 | 1.84% | 0.00 |
| 2025-11-24 | 24.08 | 24.63 | 0.54 | 2.24% | 23.99 | 24.95 | 50024 | 12234.48 | 2.95% | 0.00 |
| 2025-11-21 | 25.15 | 24.09 | -1.29 | -5.08% | 23.47 | 25.46 | 88693 | 21456.76 | 5.23% | 0.00 |
创源股份(300703)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。
