| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 30.62 | 27.03 | -3.02 | -10.05% | 27.00 | 30.62 | 176126 | 49090.49 | 10.38% | 0.00 |
| 2025-10-24 | 30.80 | 30.05 | -0.47 | -1.54% | 29.70 | 31.80 | 76332 | 23182.12 | 4.50% | 0.00 |
| 2025-10-23 | 30.06 | 30.52 | 0.34 | 1.13% | 29.50 | 30.78 | 70128 | 21150.77 | 4.13% | 0.00 |
| 2025-10-22 | 30.78 | 30.18 | -0.22 | -0.72% | 30.05 | 31.37 | 74185 | 22789.57 | 4.37% | 0.00 |
| 2025-10-21 | 29.20 | 30.40 | 1.26 | 4.32% | 28.48 | 30.44 | 78357 | 23202.86 | 4.62% | 3.00 |
| 2025-10-20 | 29.17 | 29.14 | 0.19 | 0.66% | 28.86 | 29.55 | 48083 | 14021.99 | 2.83% | 0.00 |
| 2025-10-17 | 29.60 | 28.95 | -0.61 | -2.06% | 28.88 | 29.89 | 52085 | 15251.07 | 3.07% | 0.00 |
| 2025-10-16 | 31.70 | 29.56 | -2.09 | -6.60% | 29.50 | 31.70 | 93022 | 28215.53 | 5.48% | 0.00 |
| 2025-10-15 | 30.13 | 31.65 | 1.59 | 5.29% | 29.25 | 32.03 | 94912 | 29490.26 | 5.59% | 0.00 |
| 2025-10-14 | 30.26 | 30.06 | 0.06 | 0.20% | 29.86 | 31.18 | 76995 | 23390.04 | 4.54% | 0.00 |
| 2025-10-13 | 29.26 | 30.00 | -2.18 | -6.77% | 28.51 | 30.21 | 119727 | 35486.80 | 7.06% | 9.00 |
| 2025-10-10 | 31.58 | 32.18 | 0.76 | 2.42% | 31.30 | 33.50 | 110839 | 36091.93 | 6.53% | 3.00 |
| 2025-10-09 | 30.31 | 31.42 | 0.92 | 3.02% | 30.31 | 31.88 | 77256 | 24060.59 | 4.55% | 0.00 |
| 2025-09-30 | 30.81 | 30.50 | 0.04 | 0.13% | 30.40 | 31.32 | 74071 | 22736.51 | 4.37% | 0.00 |
| 2025-09-29 | 32.09 | 30.46 | -1.58 | -4.93% | 30.22 | 32.28 | 107552 | 33195.29 | 6.34% | 0.00 |
| 2025-09-26 | 32.06 | 32.04 | -0.07 | -0.22% | 31.71 | 33.00 | 77043 | 25002.59 | 4.54% | 0.00 |
| 2025-09-25 | 32.23 | 32.11 | -0.13 | -0.40% | 32.10 | 33.12 | 63340 | 20658.23 | 3.73% | 2.00 |
| 2025-09-24 | 32.94 | 32.24 | -0.86 | -2.60% | 31.90 | 32.97 | 84225 | 27222.46 | 4.96% | 0.00 |
| 2025-09-23 | 32.61 | 33.10 | 0.51 | 1.56% | 31.96 | 34.27 | 113524 | 37579.04 | 6.69% | 10.00 |
| 2025-09-22 | 32.91 | 32.59 | -0.53 | -1.60% | 32.20 | 33.50 | 73658 | 24129.66 | 4.34% | 0.00 |
| 2025-09-19 | 32.48 | 33.12 | 0.48 | 1.47% | 32.48 | 33.55 | 88481 | 29355.88 | 5.22% | 3.00 |
| 2025-09-18 | 34.82 | 32.64 | -2.75 | -7.77% | 32.13 | 35.39 | 214029 | 71787.03 | 12.62% | 0.10 |
| 2025-09-17 | 34.50 | 35.39 | 1.38 | 4.06% | 34.16 | 37.30 | 165373 | 59247.06 | 9.75% | 0.00 |
| 2025-09-16 | 34.99 | 34.01 | -0.98 | -2.80% | 33.91 | 35.80 | 157416 | 54747.45 | 9.28% | 4.00 |
| 2025-09-15 | 35.55 | 34.99 | -0.54 | -1.52% | 33.90 | 39.23 | 255893 | 93258.04 | 15.08% | 2.00 |
| 2025-09-12 | 35.77 | 35.53 | -0.13 | -0.36% | 35.30 | 37.00 | 118901 | 42841.64 | 7.01% | 20.00 |
| 2025-09-11 | 33.60 | 35.66 | 1.69 | 4.97% | 32.94 | 36.50 | 201412 | 70157.42 | 11.87% | 17.00 |
| 2025-09-10 | 34.50 | 33.97 | -1.00 | -2.86% | 33.60 | 35.30 | 137999 | 47483.56 | 8.13% | 0.00 |
| 2025-09-09 | 35.08 | 34.97 | 0.58 | 1.69% | 34.40 | 35.81 | 193956 | 67793.79 | 11.43% | 3.00 |
| 2025-09-08 | 33.28 | 34.39 | 0.71 | 2.11% | 32.00 | 34.50 | 197430 | 65405.62 | 11.64% | 2.00 |
| 2025-09-05 | 31.35 | 33.68 | 2.44 | 7.81% | 29.88 | 33.98 | 214796 | 69069.38 | 12.66% | 0.00 |
| 2025-09-04 | 30.02 | 31.24 | 1.31 | 4.38% | 29.95 | 32.69 | 192232 | 61014.54 | 11.33% | 0.00 |
| 2025-09-03 | 31.00 | 29.93 | -0.95 | -3.08% | 29.76 | 31.54 | 80594 | 24628.96 | 4.75% | 0.00 |
| 2025-09-02 | 31.50 | 30.88 | -0.31 | -0.99% | 30.25 | 31.62 | 101143 | 31265.79 | 5.96% | 0.00 |
| 2025-09-01 | 32.44 | 31.19 | -1.57 | -4.79% | 31.01 | 32.71 | 116160 | 36675.41 | 6.85% | 0.00 |
| 2025-08-29 | 31.36 | 32.76 | 1.59 | 5.10% | 31.07 | 33.99 | 173327 | 56904.78 | 10.22% | 7.00 |
| 2025-08-28 | 31.59 | 31.17 | -0.29 | -0.92% | 30.38 | 31.75 | 126592 | 39255.57 | 7.46% | 3.00 |
| 2025-08-27 | 33.95 | 31.46 | -2.90 | -8.44% | 31.27 | 34.25 | 176034 | 57424.77 | 10.38% | 2.00 |
| 2025-08-26 | 34.12 | 34.36 | -0.04 | -0.12% | 33.68 | 35.15 | 107148 | 36987.73 | 6.32% | 0.00 |
| 2025-08-25 | 35.28 | 34.40 | -0.09 | -0.26% | 33.50 | 35.60 | 126350 | 43380.49 | 7.45% | 0.00 |
| 2025-08-22 | 35.00 | 34.49 | -0.93 | -2.63% | 34.01 | 35.55 | 166662 | 57936.60 | 9.82% | 3.00 |
| 2025-08-21 | 36.78 | 35.42 | -2.13 | -5.67% | 35.08 | 38.53 | 206475 | 75021.75 | 12.17% | 3.00 |
| 2025-08-20 | 35.00 | 37.55 | 2.30 | 6.52% | 35.00 | 38.00 | 241719 | 88896.84 | 14.25% | 0.00 |
| 2025-08-19 | 33.99 | 35.25 | 1.42 | 4.20% | 33.64 | 37.08 | 210189 | 74434.15 | 12.39% | 0.00 |
| 2025-08-18 | 34.52 | 33.83 | -0.37 | -1.08% | 33.71 | 35.10 | 155852 | 53337.59 | 9.19% | 1.00 |
| 2025-08-15 | 35.42 | 34.20 | -1.22 | -3.44% | 33.47 | 35.77 | 193104 | 66108.76 | 11.38% | 1.00 |
| 2025-08-14 | 32.96 | 35.42 | 2.32 | 7.01% | 32.93 | 37.22 | 217718 | 75711.55 | 12.83% | 0.00 |
| 2025-08-13 | 33.50 | 33.10 | -0.15 | -0.45% | 32.70 | 34.34 | 165030 | 54933.85 | 9.73% | 10.00 |
| 2025-08-12 | 31.27 | 33.25 | 1.17 | 3.65% | 31.27 | 34.25 | 260008 | 84519.21 | 15.33% | 27.00 |
| 2025-08-11 | 30.61 | 32.08 | 1.38 | 4.50% | 30.61 | 32.83 | 263443 | 83610.14 | 15.53% | 12.00 |
| 2025-08-08 | 28.56 | 30.70 | 2.05 | 7.16% | 28.02 | 31.56 | 351644 | 105501.72 | 20.73% | 0.00 |
| 2025-08-07 | 26.32 | 28.65 | 3.81 | 15.34% | 25.90 | 29.81 | 443966 | 124774.44 | 26.17% | 1.00 |
| 2025-08-06 | 23.50 | 24.84 | 1.65 | 7.12% | 23.23 | 24.92 | 207779 | 50276.52 | 12.25% | 5.00 |
| 2025-08-05 | 23.40 | 23.19 | 0.13 | 0.56% | 22.90 | 24.37 | 176810 | 41523.80 | 10.42% | 0.00 |
| 2025-08-04 | 21.79 | 23.06 | 1.25 | 5.73% | 21.41 | 23.11 | 153964 | 34750.95 | 9.07% | 0.00 |
| 2025-08-01 | 21.71 | 21.81 | -0.10 | -0.46% | 21.67 | 21.99 | 57194 | 12462.15 | 3.37% | 0.00 |
| 2025-07-31 | 22.16 | 21.91 | -0.21 | -0.95% | 21.80 | 22.40 | 89071 | 19652.84 | 5.25% | 0.00 |
| 2025-07-30 | 22.33 | 22.12 | -0.38 | -1.69% | 21.80 | 22.45 | 109510 | 24224.84 | 6.45% | 0.00 |
| 2025-07-29 | 24.74 | 22.50 | -1.72 | -7.10% | 22.13 | 24.80 | 222415 | 50862.67 | 13.11% | 0.00 |
| 2025-07-28 | 24.95 | 24.22 | -0.47 | -1.90% | 24.16 | 25.10 | 137257 | 33703.28 | 8.09% | 0.00 |
| 2025-07-25 | 24.48 | 24.69 | 0.56 | 2.32% | 24.06 | 25.34 | 141180 | 34967.11 | 8.32% | 6.00 |
| 2025-07-24 | 24.85 | 24.13 | -0.78 | -3.13% | 23.91 | 25.15 | 125717 | 30564.14 | 7.41% | 0.00 |
| 2025-07-23 | 24.56 | 24.91 | 0.22 | 0.89% | 24.50 | 25.25 | 101164 | 25193.28 | 5.96% | 3.00 |
| 2025-07-22 | 25.98 | 24.69 | -1.44 | -5.51% | 24.57 | 26.22 | 156171 | 39303.36 | 9.20% | 3.00 |
| 2025-07-21 | 25.10 | 26.13 | 0.73 | 2.87% | 25.02 | 26.60 | 155006 | 40415.78 | 9.14% | 0.00 |
| 2025-07-18 | 25.80 | 25.40 | -0.49 | -1.89% | 24.97 | 26.10 | 145384 | 36906.98 | 8.57% | 0.00 |
| 2025-07-17 | 26.24 | 25.89 | -0.30 | -1.15% | 25.45 | 26.59 | 179674 | 46507.58 | 10.59% | 14.00 |
| 2025-07-16 | 24.90 | 26.19 | 1.40 | 5.65% | 24.72 | 27.51 | 284720 | 74677.06 | 16.78% | 0.00 |
| 2025-07-15 | 24.58 | 24.79 | -0.21 | -0.84% | 24.21 | 24.99 | 193288 | 47577.09 | 11.39% | 16.00 |
| 2025-07-14 | 25.75 | 25.00 | -0.02 | -0.08% | 24.80 | 26.98 | 303537 | 77929.49 | 17.89% | 20.00 |
| 2025-07-11 | 23.85 | 25.02 | 1.18 | 4.95% | 23.85 | 25.15 | 278826 | 68791.88 | 16.43% | 35.00 |
| 2025-07-10 | 23.30 | 23.84 | 0.58 | 2.49% | 23.03 | 25.00 | 293276 | 70797.69 | 17.29% | 16.00 |
| 2025-07-09 | 23.00 | 23.26 | 0.94 | 4.21% | 21.85 | 23.90 | 307928 | 71138.22 | 18.15% | 8.00 |
| 2025-07-08 | 21.39 | 22.32 | 0.81 | 3.77% | 21.20 | 22.49 | 225968 | 49708.14 | 13.32% | 5.00 |
| 2025-07-07 | 20.47 | 21.51 | 0.77 | 3.71% | 20.34 | 21.68 | 176275 | 37373.62 | 10.39% | 5.00 |
| 2025-07-04 | 20.72 | 20.74 | -0.16 | -0.77% | 19.94 | 21.06 | 179760 | 36789.83 | 10.60% | 13.00 |
| 2025-07-03 | 21.59 | 20.90 | -0.85 | -3.91% | 20.60 | 21.70 | 183836 | 38505.05 | 10.84% | 0.00 |
| 2025-07-02 | 21.30 | 21.75 | 0.44 | 2.06% | 21.05 | 22.30 | 316499 | 69103.58 | 18.65% | 51.00 |
| 2025-07-01 | 21.18 | 21.31 | 0.15 | 0.71% | 20.50 | 21.31 | 245245 | 51364.93 | 14.45% | 0.00 |
| 2025-06-30 | 20.55 | 21.16 | 0.67 | 3.27% | 20.46 | 21.43 | 245658 | 51776.89 | 14.48% | 14.00 |
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。
