| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 28.42 | 28.73 | 0.51 | 1.81% | 28.16 | 29.22 | 102014 | 29302.87 | 10.37% | 3.00 |
| 2025-10-27 | 28.26 | 28.22 | 0.00 | 0.00% | 27.82 | 29.26 | 77383 | 21976.73 | 7.87% | 0.00 |
| 2025-10-24 | 28.75 | 28.22 | 0.20 | 0.71% | 27.71 | 28.76 | 60708 | 17111.57 | 6.17% | 0.00 |
| 2025-10-23 | 28.70 | 28.02 | -0.47 | -1.65% | 27.91 | 28.77 | 54805 | 15459.09 | 5.57% | 0.00 |
| 2025-10-22 | 29.49 | 28.49 | -1.10 | -3.72% | 28.28 | 29.49 | 81746 | 23533.36 | 8.31% | 0.00 |
| 2025-10-21 | 30.29 | 29.59 | -0.76 | -2.50% | 29.30 | 30.33 | 90434 | 26883.75 | 9.20% | 7.00 |
| 2025-10-20 | 30.06 | 30.35 | 0.89 | 3.02% | 29.21 | 31.35 | 128411 | 38977.13 | 13.06% | 0.00 |
| 2025-10-17 | 30.37 | 29.46 | -1.11 | -3.63% | 29.30 | 30.45 | 140147 | 41650.66 | 14.25% | 0.00 |
| 2025-10-16 | 27.12 | 30.57 | 3.47 | 12.80% | 26.72 | 31.50 | 220717 | 65207.05 | 22.44% | 22.00 |
| 2025-10-15 | 26.64 | 27.10 | 0.77 | 2.92% | 26.20 | 27.35 | 70742 | 19062.84 | 7.19% | 0.00 |
| 2025-10-14 | 27.33 | 26.33 | -0.86 | -3.16% | 26.16 | 27.57 | 67037 | 18053.52 | 6.82% | 0.00 |
| 2025-10-13 | 25.90 | 27.19 | -0.08 | -0.29% | 24.85 | 27.22 | 79103 | 20839.06 | 8.04% | 0.00 |
| 2025-10-10 | 27.25 | 27.27 | 0.05 | 0.18% | 26.90 | 27.82 | 64090 | 17471.40 | 6.52% | 0.00 |
| 2025-10-09 | 27.49 | 27.22 | -0.24 | -0.87% | 26.63 | 27.99 | 90259 | 24618.98 | 9.18% | 5.00 |
| 2025-09-30 | 27.97 | 27.46 | -0.68 | -2.42% | 27.21 | 27.97 | 73026 | 20036.16 | 7.43% | 0.00 |
| 2025-09-29 | 25.79 | 28.14 | 2.12 | 8.15% | 25.79 | 28.28 | 138867 | 38241.53 | 14.12% | 0.00 |
| 2025-09-26 | 25.86 | 26.02 | -0.03 | -0.12% | 25.21 | 26.26 | 58828 | 15214.84 | 5.98% | 0.00 |
| 2025-09-25 | 26.20 | 26.05 | -0.35 | -1.33% | 25.84 | 26.41 | 50012 | 13066.52 | 5.09% | 10.00 |
| 2025-09-24 | 25.43 | 26.40 | 1.05 | 4.14% | 24.83 | 26.49 | 67326 | 17416.92 | 6.85% | 1.00 |
| 2025-09-23 | 26.00 | 25.35 | -0.60 | -2.31% | 24.75 | 26.33 | 67746 | 17153.11 | 6.89% | 0.00 |
| 2025-09-22 | 25.39 | 25.95 | 0.64 | 2.53% | 25.39 | 26.49 | 69046 | 17913.98 | 7.02% | 7.00 |
| 2025-09-19 | 25.96 | 25.31 | -0.48 | -1.86% | 25.20 | 26.18 | 57576 | 14748.04 | 5.85% | 0.00 |
| 2025-09-18 | 26.68 | 25.79 | -0.91 | -3.41% | 25.35 | 26.85 | 87439 | 22870.82 | 8.89% | 0.00 |
| 2025-09-17 | 26.75 | 26.70 | -0.10 | -0.37% | 26.42 | 27.48 | 103084 | 27793.76 | 10.48% | 0.00 |
| 2025-09-16 | 24.84 | 26.80 | 1.92 | 7.72% | 24.74 | 27.08 | 145488 | 37930.99 | 14.79% | 0.00 |
| 2025-09-15 | 25.19 | 24.88 | -0.31 | -1.23% | 24.77 | 25.30 | 39721 | 9903.24 | 4.04% | 0.00 |
| 2025-09-12 | 25.85 | 25.19 | -0.65 | -2.52% | 25.08 | 25.99 | 63252 | 16062.16 | 6.43% | 2.00 |
| 2025-09-11 | 24.80 | 25.84 | 0.99 | 3.98% | 24.53 | 26.13 | 105903 | 26989.87 | 10.77% | 0.00 |
| 2025-09-10 | 24.50 | 24.85 | 0.27 | 1.10% | 24.34 | 25.21 | 69040 | 17185.63 | 7.02% | 2.00 |
| 2025-09-09 | 24.48 | 24.58 | -0.03 | -0.12% | 24.36 | 25.16 | 67302 | 16616.49 | 6.84% | 5.00 |
| 2025-09-08 | 23.92 | 24.61 | 0.70 | 2.93% | 23.91 | 24.77 | 72319 | 17666.83 | 7.35% | 0.00 |
| 2025-09-05 | 23.09 | 23.91 | 0.92 | 4.00% | 22.79 | 23.97 | 52840 | 12457.35 | 5.37% | 0.00 |
| 2025-09-04 | 23.23 | 22.99 | -0.28 | -1.20% | 22.45 | 23.81 | 55687 | 12952.74 | 5.66% | 0.00 |
| 2025-09-03 | 24.00 | 23.27 | -0.43 | -1.81% | 23.05 | 24.60 | 55492 | 13162.70 | 5.64% | 0.00 |
| 2025-09-02 | 24.00 | 23.70 | -0.30 | -1.25% | 22.77 | 24.17 | 65549 | 15340.32 | 6.67% | 0.00 |
| 2025-09-01 | 24.14 | 24.00 | -0.18 | -0.74% | 23.81 | 24.58 | 54290 | 13097.19 | 5.52% | 0.00 |
| 2025-08-29 | 24.13 | 24.18 | 0.72 | 3.07% | 23.86 | 24.91 | 108603 | 26474.38 | 11.04% | 0.00 |
| 2025-08-28 | 23.70 | 23.46 | -0.27 | -1.14% | 22.52 | 24.12 | 60844 | 14200.55 | 6.19% | 0.00 |
| 2025-08-27 | 24.53 | 23.73 | -0.78 | -3.18% | 23.60 | 24.82 | 72278 | 17597.38 | 7.35% | 0.00 |
| 2025-08-26 | 24.38 | 24.51 | -0.02 | -0.08% | 24.11 | 25.00 | 64602 | 15874.45 | 6.57% | 0.00 |
| 2025-08-25 | 24.60 | 24.53 | 0.03 | 0.12% | 24.27 | 24.77 | 64948 | 15939.66 | 6.60% | 0.00 |
| 2025-08-22 | 24.57 | 24.50 | -0.14 | -0.57% | 24.42 | 24.88 | 43102 | 10589.50 | 4.38% | 7.00 |
| 2025-08-21 | 25.05 | 24.64 | -0.45 | -1.79% | 24.50 | 25.05 | 54055 | 13368.42 | 5.50% | 0.00 |
| 2025-08-20 | 24.89 | 25.09 | 0.04 | 0.16% | 24.46 | 25.26 | 62946 | 15664.97 | 6.40% | 0.00 |
| 2025-08-19 | 24.40 | 25.05 | 0.73 | 3.00% | 23.66 | 25.08 | 102575 | 25168.97 | 10.43% | 0.00 |
| 2025-08-18 | 24.06 | 24.32 | 0.32 | 1.33% | 24.00 | 24.59 | 53248 | 12955.30 | 5.41% | 0.00 |
| 2025-08-15 | 23.38 | 24.00 | 0.23 | 0.97% | 23.30 | 24.16 | 47414 | 11324.26 | 4.82% | 0.00 |
| 2025-08-14 | 24.50 | 23.77 | -0.66 | -2.70% | 23.71 | 24.54 | 46653 | 11206.41 | 4.74% | 0.00 |
| 2025-08-13 | 24.25 | 24.43 | 0.19 | 0.78% | 24.10 | 24.65 | 45724 | 11132.39 | 4.65% | 8.00 |
| 2025-08-12 | 24.94 | 24.24 | -0.59 | -2.38% | 24.08 | 25.15 | 46249 | 11261.40 | 4.70% | 0.00 |
| 2025-08-11 | 24.43 | 24.83 | 0.57 | 2.35% | 24.30 | 25.15 | 55217 | 13711.91 | 5.61% | 0.00 |
| 2025-08-08 | 24.53 | 24.26 | -0.48 | -1.94% | 24.10 | 24.78 | 48517 | 11801.08 | 4.93% | 0.00 |
| 2025-08-07 | 25.58 | 24.74 | -0.48 | -1.90% | 24.60 | 25.59 | 86484 | 21640.59 | 8.79% | 0.00 |
| 2025-08-06 | 24.50 | 25.22 | 0.80 | 3.28% | 24.10 | 25.80 | 128273 | 32031.91 | 13.04% | 0.00 |
| 2025-08-05 | 23.92 | 24.42 | 0.71 | 2.99% | 23.85 | 24.50 | 79209 | 19210.68 | 8.05% | 0.00 |
| 2025-08-04 | 22.88 | 23.71 | 0.69 | 3.00% | 22.70 | 23.95 | 67167 | 15686.98 | 6.83% | 6.00 |
| 2025-08-01 | 23.48 | 23.02 | -0.02 | -0.09% | 23.00 | 23.63 | 53364 | 12392.66 | 5.43% | 0.00 |
| 2025-07-31 | 23.82 | 23.04 | -0.05 | -0.22% | 23.04 | 24.88 | 110361 | 26481.83 | 11.22% | 0.00 |
| 2025-07-30 | 23.85 | 23.09 | -0.89 | -3.71% | 22.84 | 24.00 | 48926 | 11412.17 | 4.98% | 0.00 |
| 2025-07-29 | 23.70 | 23.98 | 0.28 | 1.18% | 23.31 | 24.14 | 49260 | 11706.42 | 5.01% | 8.00 |
| 2025-07-28 | 23.09 | 23.70 | 0.70 | 3.04% | 23.04 | 23.81 | 57481 | 13584.83 | 5.85% | 0.00 |
| 2025-07-25 | 22.80 | 23.00 | 0.19 | 0.83% | 22.61 | 23.07 | 30374 | 6924.44 | 3.09% | 0.00 |
| 2025-07-24 | 22.50 | 22.81 | 0.29 | 1.29% | 22.50 | 22.98 | 29771 | 6782.65 | 3.03% | 0.00 |
| 2025-07-23 | 22.83 | 22.52 | -0.36 | -1.57% | 22.52 | 22.90 | 30579 | 6925.04 | 3.11% | 5.00 |
| 2025-07-22 | 23.14 | 22.88 | -0.26 | -1.12% | 22.80 | 23.27 | 44442 | 10234.68 | 4.52% | 6.00 |
| 2025-07-21 | 22.91 | 23.14 | 0.23 | 1.00% | 22.87 | 23.24 | 42105 | 9706.98 | 4.28% | 0.00 |
| 2025-07-18 | 23.21 | 22.91 | -0.29 | -1.25% | 22.70 | 23.27 | 39215 | 8981.17 | 3.99% | 0.00 |
| 2025-07-17 | 22.80 | 23.20 | 0.33 | 1.44% | 22.59 | 23.31 | 44032 | 10145.71 | 4.48% | 15.00 |
| 2025-07-16 | 22.50 | 22.87 | 0.43 | 1.92% | 22.49 | 23.06 | 43346 | 9881.27 | 4.41% | 0.00 |
| 2025-07-15 | 22.69 | 22.44 | -0.29 | -1.28% | 22.16 | 22.93 | 33048 | 7434.33 | 3.36% | 10.00 |
| 2025-07-14 | 22.06 | 22.73 | 0.48 | 2.16% | 22.06 | 22.80 | 32593 | 7346.21 | 3.31% | 0.00 |
| 2025-07-11 | 22.11 | 22.25 | 0.05 | 0.23% | 21.96 | 22.40 | 23790 | 5275.68 | 2.42% | 1.00 |
| 2025-07-10 | 22.42 | 22.20 | -0.31 | -1.38% | 22.03 | 22.55 | 26108 | 5790.38 | 2.65% | 0.00 |
| 2025-07-09 | 23.00 | 22.51 | -0.34 | -1.49% | 22.51 | 23.46 | 34161 | 7769.02 | 3.47% | 0.00 |
| 2025-07-08 | 22.48 | 22.85 | 0.36 | 1.60% | 22.48 | 23.05 | 37945 | 8644.88 | 3.86% | 8.00 |
| 2025-07-07 | 22.70 | 22.49 | -0.19 | -0.84% | 22.33 | 22.75 | 31619 | 7126.20 | 3.22% | 0.00 |
| 2025-07-04 | 23.35 | 22.68 | -0.92 | -3.90% | 22.55 | 23.44 | 55641 | 12693.16 | 5.66% | 0.00 |
| 2025-07-03 | 22.62 | 23.60 | 0.93 | 4.10% | 22.53 | 23.94 | 71542 | 16635.92 | 7.27% | 0.00 |
| 2025-07-02 | 22.89 | 22.67 | -0.33 | -1.43% | 22.48 | 23.20 | 35420 | 8049.17 | 3.60% | 0.00 |
| 2025-07-01 | 23.46 | 23.00 | -0.42 | -1.79% | 22.88 | 23.60 | 44573 | 10314.58 | 4.53% | 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。
