| 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 | 17.97 | 17.13 | -0.83 | -4.62% | 16.96 | 18.10 | 259607 | 44916.94 | 15.30% | 0.00 |
| 2025-05-22 | 18.21 | 17.96 | -0.62 | -3.34% | 17.70 | 18.70 | 333450 | 60465.96 | 19.65% | 0.00 |
| 2025-05-21 | 19.50 | 18.58 | -0.44 | -2.31% | 17.81 | 19.93 | 551298 | 102784.62 | 32.49% | 1.00 |
| 2025-05-20 | 16.16 | 19.02 | 3.17 | 20.00% | 16.06 | 19.02 | 447523 | 79030.37 | 26.38% | 0.00 |
| 2025-05-19 | 15.49 | 15.85 | 0.36 | 2.32% | 15.02 | 15.88 | 135070 | 20816.56 | 7.96% | 10.00 |
| 2025-05-16 | 15.56 | 15.49 | -0.49 | -3.07% | 15.26 | 15.96 | 145255 | 22685.69 | 8.56% | 2.00 |
| 2025-05-15 | 15.89 | 15.98 | -0.02 | -0.13% | 15.71 | 16.48 | 202782 | 32670.77 | 11.95% | 57.00 |
| 2025-05-14 | 15.55 | 16.00 | 0.21 | 1.33% | 15.35 | 16.06 | 183564 | 28840.53 | 10.82% | 3.00 |
| 2025-05-13 | 16.23 | 15.79 | -0.20 | -1.25% | 15.68 | 16.63 | 209844 | 33788.13 | 12.37% | 11.00 |
| 2025-05-12 | 16.82 | 15.99 | 0.11 | 0.69% | 15.80 | 17.42 | 229333 | 37293.18 | 13.52% | 0.00 |
| 2025-05-09 | 15.97 | 15.88 | -0.22 | -1.37% | 15.68 | 16.56 | 149820 | 24042.62 | 8.83% | 0.00 |
| 2025-05-08 | 15.89 | 16.10 | -0.15 | -0.92% | 15.89 | 16.50 | 187790 | 30459.69 | 11.07% | 16.00 |
| 2025-05-07 | 16.58 | 16.25 | 0.18 | 1.12% | 15.63 | 16.94 | 290240 | 46973.50 | 17.11% | 15.00 |
| 2025-05-06 | 15.28 | 16.07 | 0.83 | 5.45% | 15.11 | 16.30 | 250975 | 39149.34 | 14.79% | 14.00 |
| 2025-04-30 | 15.71 | 15.24 | -0.66 | -4.15% | 15.19 | 16.15 | 253372 | 39409.05 | 14.93% | 0.00 |
| 2025-04-29 | 15.39 | 15.90 | 0.45 | 2.91% | 15.10 | 16.16 | 340876 | 53852.03 | 20.09% | 15.00 |
| 2025-04-28 | 14.30 | 15.45 | 1.15 | 8.04% | 13.85 | 16.69 | 345089 | 52703.65 | 20.34% | 10.00 |
| 2025-04-25 | 14.68 | 14.30 | -0.80 | -5.30% | 14.19 | 14.89 | 200917 | 28971.40 | 11.84% | 9.00 |
| 2025-04-24 | 14.32 | 15.10 | 0.66 | 4.57% | 13.83 | 15.26 | 271516 | 39756.86 | 16.00% | 0.00 |
| 2025-04-23 | 14.60 | 14.44 | 0.28 | 1.98% | 14.37 | 15.23 | 197347 | 28862.12 | 11.63% | 2.00 |
| 2025-04-22 | 14.50 | 14.16 | 0.09 | 0.64% | 14.11 | 14.94 | 197407 | 28480.51 | 11.64% | 0.00 |
| 2025-04-21 | 13.71 | 14.07 | 0.42 | 3.08% | 13.50 | 14.11 | 204169 | 28467.73 | 12.03% | 3.00 |
| 2025-04-18 | 14.74 | 13.65 | -1.34 | -8.94% | 13.39 | 14.95 | 269688 | 37403.62 | 15.90% | 9.00 |
| 2025-04-17 | 15.14 | 14.99 | 0.29 | 1.97% | 14.87 | 15.73 | 293147 | 44565.75 | 17.28% | 102.00 |
| 2025-04-16 | 16.11 | 14.70 | -1.40 | -8.70% | 14.70 | 16.95 | 488289 | 77818.07 | 28.78% | 4.00 |
| 2025-04-15 | 14.08 | 16.10 | 2.68 | 19.97% | 13.95 | 16.10 | 447815 | 70720.22 | 26.39% | 0.00 |
| 2025-04-14 | 12.63 | 13.42 | 1.04 | 8.40% | 12.63 | 13.98 | 129295 | 17374.65 | 7.62% | 0.00 |
| 2025-04-11 | 12.56 | 12.38 | -0.25 | -1.98% | 12.38 | 12.77 | 58628 | 7354.21 | 3.46% | 0.00 |
| 2025-04-10 | 12.01 | 12.63 | 1.07 | 9.26% | 12.01 | 13.11 | 103566 | 12967.98 | 6.10% | 0.00 |
| 2025-04-09 | 11.15 | 11.56 | 0.27 | 2.39% | 9.92 | 11.76 | 97950 | 10616.52 | 5.77% | 0.00 |
| 2025-04-08 | 11.09 | 11.29 | 0.24 | 2.17% | 10.92 | 11.63 | 87398 | 9808.48 | 5.15% | 0.00 |
| 2025-04-07 | 12.62 | 11.05 | -2.76 | -19.99% | 11.05 | 12.88 | 86975 | 10123.77 | 5.13% | 0.00 |
| 2025-04-03 | 13.70 | 13.81 | -0.21 | -1.50% | 13.70 | 14.08 | 40955 | 5689.79 | 2.41% | 8.00 |
| 2025-04-02 | 14.19 | 14.02 | -0.17 | -1.20% | 14.00 | 14.52 | 42873 | 6085.96 | 2.53% | 4.00 |
| 2025-04-01 | 14.23 | 14.19 | -0.08 | -0.56% | 14.18 | 14.56 | 47143 | 6770.16 | 2.78% | 0.00 |
| 2025-03-31 | 14.81 | 14.27 | -0.78 | -5.18% | 13.80 | 14.87 | 105054 | 14933.73 | 6.19% | 5.00 |
| 2025-03-28 | 15.21 | 15.05 | -0.54 | -3.46% | 15.02 | 15.68 | 98773 | 15024.72 | 5.82% | 4.00 |
| 2025-03-27 | 14.74 | 15.59 | 0.90 | 6.13% | 14.71 | 15.60 | 164395 | 25229.94 | 9.69% | 2.00 |
| 2025-03-26 | 14.53 | 14.69 | 0.13 | 0.89% | 14.46 | 14.89 | 33956 | 4998.57 | 2.00% | 0.00 |
| 2025-03-25 | 14.87 | 14.56 | -0.32 | -2.15% | 14.39 | 14.95 | 44308 | 6466.48 | 2.61% | 0.00 |
| 2025-03-24 | 14.73 | 14.88 | 0.17 | 1.16% | 14.50 | 15.27 | 75058 | 11198.14 | 4.42% | 5.00 |
| 2025-03-21 | 15.10 | 14.71 | -0.49 | -3.22% | 14.71 | 15.15 | 45553 | 6791.73 | 2.68% | 0.00 |
| 2025-03-20 | 15.22 | 15.20 | -0.13 | -0.85% | 15.14 | 15.39 | 45379 | 6909.04 | 2.67% | 0.00 |
| 2025-03-19 | 15.56 | 15.33 | -0.24 | -1.54% | 15.22 | 15.56 | 53325 | 8194.85 | 3.14% | 0.00 |
| 2025-03-18 | 15.86 | 15.57 | -0.31 | -1.95% | 15.35 | 15.95 | 95861 | 14888.96 | 5.65% | 5.00 |
| 2025-03-17 | 16.25 | 15.88 | -0.03 | -0.19% | 15.56 | 16.36 | 152927 | 24304.31 | 9.01% | 2.00 |
| 2025-03-14 | 14.57 | 15.91 | 1.39 | 9.57% | 14.50 | 16.15 | 179732 | 27711.30 | 10.59% | 32.00 |
| 2025-03-13 | 14.75 | 14.52 | -0.30 | -2.02% | 14.31 | 14.87 | 45896 | 6674.95 | 2.71% | 0.00 |
| 2025-03-12 | 14.55 | 14.82 | 0.21 | 1.44% | 14.55 | 14.97 | 50456 | 7472.62 | 2.97% | 0.00 |
| 2025-03-11 | 14.40 | 14.61 | -0.01 | -0.07% | 14.35 | 14.66 | 25496 | 3703.06 | 1.50% | 0.00 |
| 2025-03-10 | 14.69 | 14.62 | -0.14 | -0.95% | 14.54 | 14.81 | 34689 | 5077.47 | 2.04% | 0.00 |
| 2025-03-07 | 15.00 | 14.76 | -0.24 | -1.60% | 14.71 | 15.03 | 49189 | 7307.01 | 2.90% | 5.00 |
| 2025-03-06 | 14.74 | 15.00 | 0.28 | 1.90% | 14.69 | 15.14 | 66797 | 9986.17 | 3.94% | 0.00 |
| 2025-03-05 | 14.60 | 14.72 | 0.03 | 0.20% | 14.48 | 14.90 | 39772 | 5829.69 | 2.34% | 0.00 |
| 2025-03-04 | 14.41 | 14.69 | 0.09 | 0.62% | 14.41 | 14.71 | 35874 | 5234.90 | 2.11% | 0.00 |
| 2025-03-03 | 14.32 | 14.60 | 0.35 | 2.46% | 14.20 | 14.86 | 71884 | 10501.24 | 4.24% | 6.00 |
| 2025-02-28 | 14.76 | 14.25 | -0.56 | -3.78% | 14.19 | 15.08 | 69650 | 10194.69 | 4.11% | 36.00 |
| 2025-02-27 | 14.97 | 14.81 | -0.19 | -1.27% | 14.54 | 15.17 | 75019 | 11146.09 | 4.42% | 0.00 |
| 2025-02-26 | 15.40 | 15.00 | -0.27 | -1.77% | 14.88 | 15.40 | 102378 | 15428.56 | 6.03% | 45.00 |
| 2025-02-25 | 15.36 | 15.27 | -0.21 | -1.36% | 15.20 | 15.67 | 69269 | 10682.88 | 4.08% | 42.00 |
| 2025-02-24 | 15.60 | 15.48 | -0.31 | -1.96% | 15.37 | 15.64 | 82630 | 12788.67 | 4.87% | 0.00 |
| 2025-02-21 | 15.50 | 15.79 | 0.30 | 1.94% | 15.03 | 15.79 | 135296 | 20772.33 | 7.97% | 0.00 |
| 2025-02-20 | 15.26 | 15.49 | 0.23 | 1.51% | 15.13 | 15.68 | 97538 | 15035.22 | 5.75% | 0.00 |
| 2025-02-19 | 15.01 | 15.26 | 0.19 | 1.26% | 15.01 | 15.38 | 89604 | 13631.88 | 5.28% | 0.00 |
| 2025-02-18 | 16.33 | 15.07 | -1.31 | -8.00% | 15.01 | 16.33 | 171759 | 26773.39 | 10.12% | 0.00 |
| 2025-02-17 | 16.48 | 16.38 | -0.58 | -3.42% | 16.16 | 16.60 | 159766 | 26102.93 | 9.42% | 0.00 |
| 2025-02-14 | 16.86 | 16.96 | 0.10 | 0.59% | 16.85 | 17.56 | 223307 | 38267.36 | 13.16% | 0.00 |
| 2025-02-13 | 16.99 | 16.86 | -0.31 | -1.81% | 16.42 | 17.30 | 189392 | 31844.30 | 11.16% | 44.00 |
| 2025-02-12 | 16.20 | 17.17 | 0.81 | 4.95% | 16.15 | 17.20 | 260986 | 43948.32 | 15.38% | 28.00 |
| 2025-02-11 | 16.06 | 16.36 | 0.34 | 2.12% | 15.71 | 16.47 | 223861 | 36020.22 | 13.19% | 6.00 |
| 2025-02-10 | 15.45 | 16.02 | 0.57 | 3.69% | 15.40 | 16.05 | 228643 | 36185.15 | 13.48% | 12.00 |
| 2025-02-07 | 15.27 | 15.45 | -0.20 | -1.28% | 15.22 | 15.74 | 195511 | 30296.85 | 11.52% | 11.00 |
| 2025-02-06 | 15.10 | 15.65 | 0.21 | 1.36% | 14.61 | 15.69 | 214185 | 32128.27 | 12.62% | 12.00 |
| 2025-02-05 | 15.24 | 15.44 | 0.23 | 1.51% | 15.21 | 15.77 | 196313 | 30499.69 | 11.57% | 43.00 |
| 2025-01-27 | 15.85 | 15.21 | -0.74 | -4.64% | 15.20 | 16.15 | 154148 | 24105.66 | 9.09% | 0.00 |
| 2025-01-24 | 14.86 | 15.95 | 0.94 | 6.26% | 14.68 | 16.00 | 220044 | 34254.57 | 12.97% | 52.00 |
| 2025-01-23 | 15.23 | 15.01 | -0.29 | -1.90% | 15.01 | 15.66 | 157702 | 24085.57 | 9.30% | 38.00 |
| 2025-01-22 | 15.59 | 15.30 | 0.05 | 0.33% | 14.90 | 15.86 | 203642 | 31296.12 | 12.00% | 0.00 |
| 2025-01-21 | 14.90 | 15.25 | 0.50 | 3.39% | 14.90 | 15.57 | 218178 | 33331.79 | 12.86% | 0.00 |
| 2025-01-20 | 14.50 | 14.75 | 0.55 | 3.87% | 14.31 | 15.58 | 182666 | 27197.44 | 10.77% | 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。
