| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 25.86 | 25.38 | -0.20 | -0.78% | 25.10 | 25.88 | 38903 | 9888.62 | 2.29% | 0.00 |
| 2025-11-19 | 26.43 | 25.58 | -0.80 | -3.03% | 25.39 | 26.51 | 58870 | 15167.82 | 3.47% | 0.00 |
| 2025-11-18 | 26.20 | 26.38 | 0.03 | 0.11% | 26.10 | 26.85 | 59599 | 15755.09 | 3.51% | 0.00 |
| 2025-11-17 | 27.42 | 26.35 | -1.28 | -4.63% | 26.10 | 27.46 | 74248 | 19739.29 | 4.38% | 0.00 |
| 2025-11-14 | 28.33 | 27.63 | -0.88 | -3.09% | 27.60 | 28.42 | 62302 | 17368.08 | 3.67% | 2.00 |
| 2025-11-13 | 27.79 | 28.51 | 0.77 | 2.78% | 27.74 | 29.06 | 81458 | 23158.09 | 4.80% | 0.00 |
| 2025-11-12 | 27.14 | 27.74 | 0.59 | 2.17% | 27.00 | 28.11 | 74477 | 20530.45 | 4.39% | 0.00 |
| 2025-11-11 | 27.82 | 27.15 | -0.85 | -3.04% | 26.88 | 28.00 | 74914 | 20335.08 | 4.42% | 0.00 |
| 2025-11-10 | 27.17 | 28.00 | 0.98 | 3.63% | 27.17 | 28.95 | 104948 | 29514.56 | 6.19% | 0.00 |
| 2025-11-07 | 26.62 | 27.02 | 0.39 | 1.46% | 26.20 | 27.69 | 61964 | 16751.14 | 3.65% | 0.00 |
| 2025-11-06 | 27.10 | 26.63 | -0.38 | -1.41% | 26.34 | 27.15 | 55300 | 14650.05 | 3.26% | 0.00 |
| 2025-11-05 | 26.30 | 27.01 | 0.28 | 1.05% | 26.06 | 27.45 | 48388 | 13092.43 | 2.85% | 0.00 |
| 2025-11-04 | 28.14 | 26.73 | -1.54 | -5.45% | 26.33 | 28.26 | 81873 | 22062.33 | 4.83% | 0.00 |
| 2025-11-03 | 27.93 | 28.27 | 0.33 | 1.18% | 27.40 | 28.40 | 48444 | 13489.24 | 2.86% | 5.00 |
| 2025-10-31 | 27.31 | 27.94 | 0.53 | 1.93% | 27.31 | 28.36 | 52354 | 14676.21 | 3.09% | 0.00 |
| 2025-10-30 | 28.12 | 27.41 | -0.68 | -2.42% | 27.27 | 28.20 | 66667 | 18421.47 | 3.93% | 0.00 |
| 2025-10-29 | 27.57 | 28.09 | 0.76 | 2.78% | 27.29 | 28.45 | 75211 | 21015.69 | 4.43% | 2.00 |
| 2025-10-28 | 26.97 | 27.33 | 0.30 | 1.11% | 26.50 | 27.69 | 81830 | 22343.13 | 4.82% | 0.00 |
| 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 |
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。
