| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 39.10 | 38.15 | -0.84 | -2.15% | 37.98 | 39.41 | 56314 | 21682.73 | 5.73% | 0.00 |
| 2026-03-25 | 37.31 | 38.99 | 1.68 | 4.50% | 37.31 | 40.38 | 118763 | 46339.02 | 12.08% | 0.00 |
| 2026-03-24 | 34.01 | 37.31 | 4.34 | 13.16% | 33.79 | 37.80 | 108232 | 39584.80 | 11.01% | 0.00 |
| 2026-03-23 | 32.02 | 32.97 | 0.32 | 0.98% | 31.50 | 34.84 | 47317 | 15784.16 | 4.81% | 0.00 |
| 2026-03-20 | 34.09 | 32.65 | -1.11 | -3.29% | 32.60 | 34.59 | 20574 | 6912.52 | 2.09% | 0.00 |
| 2026-03-19 | 34.52 | 33.76 | -1.23 | -3.52% | 33.21 | 35.02 | 24900 | 8523.44 | 2.53% | 0.00 |
| 2026-03-18 | 33.39 | 34.99 | 1.60 | 4.79% | 32.90 | 35.38 | 38552 | 13183.87 | 3.92% | 0.00 |
| 2026-03-17 | 35.01 | 33.39 | -1.61 | -4.60% | 33.33 | 35.43 | 30002 | 10195.32 | 3.05% | 0.00 |
| 2026-03-16 | 35.50 | 35.00 | -0.50 | -1.41% | 34.33 | 36.09 | 26773 | 9352.61 | 2.72% | 0.00 |
| 2026-03-13 | 35.96 | 35.50 | -0.63 | -1.74% | 35.30 | 36.96 | 33871 | 12200.59 | 3.44% | 0.00 |
| 2026-03-12 | 37.20 | 36.13 | -0.92 | -2.48% | 35.70 | 37.45 | 40161 | 14639.94 | 4.08% | 0.00 |
| 2026-03-11 | 37.02 | 37.05 | 0.05 | 0.14% | 36.51 | 37.42 | 42282 | 15643.87 | 4.30% | 0.00 |
| 2026-03-10 | 36.82 | 37.00 | 0.28 | 0.76% | 36.40 | 37.40 | 38387 | 14172.42 | 3.90% | 0.00 |
| 2026-03-09 | 36.69 | 36.72 | -0.41 | -1.10% | 35.07 | 37.03 | 50860 | 18342.11 | 5.17% | 0.00 |
| 2026-03-06 | 36.72 | 37.13 | 1.68 | 4.74% | 34.63 | 37.60 | 67842 | 24888.04 | 6.90% | 0.00 |
| 2026-03-05 | 32.95 | 35.45 | 3.40 | 10.61% | 32.44 | 37.00 | 80687 | 28329.60 | 8.20% | 0.00 |
| 2026-03-04 | 31.98 | 32.05 | 0.07 | 0.22% | 31.74 | 32.74 | 23767 | 7636.84 | 2.42% | 0.00 |
| 2026-03-03 | 33.31 | 31.98 | -1.33 | -3.99% | 31.80 | 34.00 | 33743 | 11059.98 | 3.43% | 0.00 |
| 2026-03-02 | 34.50 | 33.31 | -1.19 | -3.45% | 32.82 | 34.50 | 36262 | 12136.87 | 3.69% | 0.00 |
| 2026-02-27 | 34.11 | 34.50 | 0.34 | 1.00% | 33.50 | 34.50 | 25160 | 8582.38 | 2.56% | 0.00 |
| 2026-02-26 | 34.23 | 34.16 | 0.26 | 0.77% | 33.51 | 34.70 | 40719 | 13890.98 | 4.14% | 0.00 |
| 2026-02-25 | 33.94 | 33.90 | 0.06 | 0.18% | 33.53 | 34.30 | 22395 | 7587.25 | 2.28% | 0.00 |
| 2026-02-24 | 34.13 | 33.84 | 0.05 | 0.15% | 33.11 | 34.69 | 29124 | 9858.10 | 2.96% | 0.00 |
| 2026-02-13 | 33.86 | 33.79 | -0.01 | -0.03% | 33.59 | 34.60 | 28627 | 9745.08 | 2.91% | 8.00 |
| 2026-02-12 | 33.24 | 33.80 | 0.56 | 1.68% | 33.11 | 34.19 | 22070 | 7433.96 | 2.24% | 0.00 |
| 2026-02-11 | 33.89 | 33.24 | -0.76 | -2.24% | 33.17 | 34.34 | 24401 | 8172.85 | 2.48% | 0.00 |
| 2026-02-10 | 34.30 | 34.00 | -0.30 | -0.87% | 33.60 | 34.30 | 25248 | 8538.75 | 2.57% | 0.00 |
| 2026-02-09 | 34.67 | 34.30 | -0.04 | -0.12% | 33.15 | 34.86 | 34844 | 11787.59 | 3.54% | 0.00 |
| 2026-02-06 | 33.96 | 34.34 | 0.34 | 1.00% | 33.50 | 35.10 | 29933 | 10305.32 | 3.04% | 1.00 |
| 2026-02-05 | 34.50 | 34.00 | -0.67 | -1.93% | 33.52 | 35.18 | 28892 | 9869.69 | 2.94% | 0.00 |
| 2026-02-04 | 35.01 | 34.67 | -0.63 | -1.78% | 34.22 | 35.71 | 47497 | 16637.71 | 4.83% | 0.00 |
| 2026-02-03 | 35.50 | 35.30 | 0.88 | 2.56% | 34.02 | 35.50 | 45501 | 15870.70 | 4.63% | 4.00 |
| 2026-02-02 | 36.64 | 34.42 | -2.59 | -7.00% | 34.29 | 36.81 | 59663 | 21066.78 | 6.07% | 0.00 |
| 2026-01-30 | 36.17 | 37.01 | 0.72 | 1.98% | 35.50 | 37.83 | 64373 | 23946.09 | 6.55% | 0.00 |
| 2026-01-29 | 36.02 | 36.29 | -0.01 | -0.03% | 35.75 | 37.00 | 44898 | 16304.99 | 4.57% | 30.00 |
| 2026-01-28 | 37.26 | 36.30 | -1.28 | -3.41% | 36.05 | 37.80 | 49710 | 18192.70 | 5.05% | 0.00 |
| 2026-01-27 | 36.51 | 37.58 | 0.78 | 2.12% | 35.57 | 37.99 | 66530 | 24593.09 | 6.77% | 0.00 |
| 2026-01-26 | 38.30 | 36.80 | -2.10 | -5.40% | 36.35 | 38.95 | 97927 | 36328.25 | 9.96% | 3.00 |
| 2026-01-23 | 37.51 | 38.90 | 1.46 | 3.90% | 37.06 | 39.14 | 132373 | 50643.12 | 13.46% | 3.00 |
| 2026-01-22 | 35.13 | 37.44 | 2.39 | 6.82% | 33.50 | 37.66 | 161906 | 57965.08 | 16.46% | 2.00 |
| 2026-01-21 | 33.11 | 35.05 | 1.40 | 4.16% | 33.11 | 35.28 | 51568 | 17828.90 | 5.24% | 4.00 |
| 2026-01-20 | 34.68 | 33.65 | -0.91 | -2.63% | 33.25 | 35.14 | 40343 | 13658.01 | 4.10% | 0.00 |
| 2026-01-19 | 34.51 | 34.56 | 0.28 | 0.82% | 34.00 | 35.28 | 47707 | 16542.20 | 4.85% | 0.00 |
| 2026-01-16 | 35.00 | 34.28 | -0.22 | -0.64% | 33.94 | 35.20 | 57081 | 19627.16 | 5.80% | 0.00 |
| 2026-01-15 | 33.07 | 34.50 | 0.90 | 2.68% | 33.07 | 34.80 | 64267 | 22053.21 | 6.54% | 0.00 |
| 2026-01-14 | 33.22 | 33.60 | 0.30 | 0.90% | 32.61 | 34.49 | 81534 | 27220.44 | 8.29% | 0.00 |
| 2026-01-13 | 35.58 | 33.30 | -1.72 | -4.91% | 33.05 | 35.58 | 84698 | 28898.63 | 8.61% | 0.00 |
| 2026-01-12 | 35.36 | 35.02 | 0.19 | 0.55% | 34.40 | 35.98 | 69947 | 24546.27 | 7.11% | 0.00 |
| 2026-01-09 | 35.03 | 34.83 | 0.33 | 0.96% | 34.02 | 36.36 | 65840 | 23128.89 | 6.69% | 0.00 |
| 2026-01-08 | 34.21 | 34.50 | 0.13 | 0.38% | 33.54 | 34.74 | 53297 | 18236.53 | 5.42% | 0.00 |
| 2026-01-07 | 32.75 | 34.37 | 1.55 | 4.72% | 32.47 | 34.86 | 89316 | 30235.79 | 9.08% | 0.00 |
| 2026-01-06 | 32.81 | 32.82 | -0.18 | -0.55% | 32.37 | 33.70 | 70719 | 23351.76 | 7.19% | 0.00 |
| 2026-01-05 | 32.91 | 33.00 | 0.37 | 1.13% | 32.41 | 33.33 | 97900 | 32211.74 | 9.96% | 4.00 |
| 2025-12-31 | 33.90 | 32.63 | -0.93 | -2.77% | 32.08 | 34.10 | 90429 | 29693.52 | 9.20% | 0.00 |
| 2025-12-30 | 32.20 | 33.56 | 1.35 | 4.19% | 31.73 | 34.15 | 153966 | 50721.55 | 15.66% | 0.00 |
| 2025-12-29 | 29.25 | 32.21 | 3.39 | 11.76% | 29.00 | 32.91 | 191092 | 60291.20 | 19.43% | 4.00 |
| 2025-12-26 | 28.93 | 28.82 | 0.09 | 0.31% | 28.50 | 29.43 | 59748 | 17262.09 | 6.08% | 3.00 |
| 2025-12-25 | 27.82 | 28.73 | 0.81 | 2.90% | 27.62 | 28.89 | 71319 | 20258.96 | 7.25% | 1.00 |
| 2025-12-24 | 27.65 | 27.92 | 0.15 | 0.54% | 27.45 | 28.17 | 49097 | 13652.19 | 4.99% | 0.00 |
| 2025-12-23 | 27.75 | 27.77 | -0.14 | -0.50% | 27.61 | 28.18 | 48978 | 13609.38 | 4.98% | 3.00 |
| 2025-12-22 | 26.75 | 27.91 | 1.31 | 4.92% | 26.36 | 28.20 | 93578 | 25768.37 | 9.52% | 8.00 |
| 2025-12-19 | 26.10 | 26.60 | 0.40 | 1.53% | 26.09 | 26.98 | 51926 | 13844.08 | 5.28% | 5.00 |
| 2025-12-18 | 26.50 | 26.20 | -0.54 | -2.02% | 26.10 | 27.22 | 44298 | 11751.85 | 4.50% | 0.00 |
| 2025-12-17 | 26.02 | 26.74 | 0.91 | 3.52% | 25.80 | 26.78 | 56431 | 14900.99 | 5.74% | 0.00 |
| 2025-12-16 | 26.58 | 25.83 | -0.90 | -3.37% | 25.64 | 26.81 | 49955 | 12990.26 | 5.08% | 0.00 |
| 2025-12-15 | 25.10 | 26.73 | 1.54 | 6.11% | 24.85 | 27.44 | 95176 | 25189.27 | 9.68% | 0.00 |
| 2025-12-12 | 25.41 | 25.19 | -0.24 | -0.94% | 25.14 | 25.72 | 31053 | 7872.34 | 3.16% | 0.00 |
| 2025-12-11 | 26.07 | 25.43 | -0.68 | -2.60% | 25.40 | 26.14 | 36993 | 9502.22 | 3.76% | 0.00 |
| 2025-12-10 | 26.37 | 26.11 | -0.15 | -0.57% | 25.90 | 26.55 | 34406 | 9011.93 | 3.50% | 0.00 |
| 2025-12-09 | 26.71 | 26.26 | -0.59 | -2.20% | 26.20 | 26.94 | 53023 | 14075.05 | 5.39% | 2.00 |
| 2025-12-08 | 26.37 | 26.85 | 0.50 | 1.90% | 26.14 | 27.28 | 46577 | 12499.62 | 4.74% | 0.00 |
| 2025-12-05 | 25.90 | 26.35 | 0.22 | 0.84% | 25.55 | 26.40 | 35359 | 9179.41 | 3.60% | 0.00 |
| 2025-12-04 | 25.89 | 26.13 | 0.25 | 0.97% | 25.73 | 26.36 | 46817 | 12183.55 | 4.76% | 0.00 |
| 2025-12-03 | 25.94 | 25.88 | -0.06 | -0.23% | 25.52 | 26.80 | 56235 | 14596.91 | 5.72% | 0.00 |
| 2025-12-02 | 24.98 | 25.94 | 0.89 | 3.55% | 24.91 | 26.06 | 81939 | 21019.62 | 8.33% | 0.00 |
| 2025-12-01 | 24.80 | 25.05 | 0.20 | 0.80% | 24.72 | 25.37 | 39674 | 9969.99 | 4.03% | 0.00 |
| 2025-11-28 | 24.76 | 24.85 | 0.10 | 0.40% | 24.36 | 24.89 | 35965 | 8880.21 | 3.66% | 0.00 |
| 2025-11-27 | 24.16 | 24.75 | 0.70 | 2.91% | 23.90 | 24.97 | 66231 | 16320.22 | 6.73% | 0.00 |
| 2025-11-26 | 24.37 | 24.05 | -0.43 | -1.76% | 23.86 | 24.50 | 38440 | 9306.07 | 3.91% | 0.00 |
| 2025-11-25 | 24.02 | 24.48 | 0.54 | 2.26% | 23.74 | 24.62 | 48532 | 11806.97 | 4.93% | 0.00 |
祥源新材(300980)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。
