| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 23.45 | 23.94 | 0.54 | 2.31% | 23.16 | 24.14 | 46972 | 11102.57 | 4.78% | 0.00 |
| 2025-11-21 | 24.21 | 23.40 | -1.05 | -4.29% | 23.39 | 24.43 | 56324 | 13368.08 | 5.73% | 0.00 |
| 2025-11-20 | 25.12 | 24.45 | -0.56 | -2.24% | 24.35 | 25.31 | 49055 | 12097.62 | 4.99% | 0.00 |
| 2025-11-19 | 25.62 | 25.01 | -0.60 | -2.34% | 24.80 | 25.82 | 59015 | 14871.87 | 6.00% | 0.10 |
| 2025-11-18 | 25.76 | 25.61 | -0.19 | -0.74% | 25.48 | 25.99 | 69299 | 17815.66 | 7.05% | 0.00 |
| 2025-11-17 | 27.08 | 25.80 | -1.36 | -5.01% | 25.71 | 27.08 | 125926 | 32825.05 | 12.80% | 5.00 |
| 2025-11-14 | 27.61 | 27.16 | -0.59 | -2.13% | 26.35 | 27.75 | 144271 | 39092.27 | 14.67% | 0.00 |
| 2025-11-13 | 32.01 | 27.75 | -3.78 | -11.99% | 27.10 | 33.90 | 273029 | 83073.75 | 27.76% | 0.00 |
| 2025-11-12 | 31.20 | 31.53 | 0.57 | 1.84% | 30.01 | 32.28 | 99337 | 31062.94 | 10.10% | 2.00 |
| 2025-11-11 | 31.60 | 30.96 | -0.55 | -1.75% | 30.41 | 31.86 | 80761 | 24936.08 | 8.21% | 2.00 |
| 2025-11-10 | 32.00 | 31.51 | -0.60 | -1.87% | 31.20 | 32.28 | 96009 | 30320.92 | 9.76% | 0.00 |
| 2025-11-07 | 31.91 | 32.11 | -0.24 | -0.74% | 31.32 | 33.32 | 137552 | 44514.37 | 13.99% | 0.00 |
| 2025-11-06 | 30.80 | 32.35 | 1.91 | 6.27% | 29.90 | 32.56 | 163815 | 51641.49 | 16.66% | 5.00 |
| 2025-11-05 | 29.31 | 30.44 | 0.84 | 2.84% | 29.22 | 30.82 | 107789 | 32545.00 | 10.96% | 5.00 |
| 2025-11-04 | 29.05 | 29.60 | 0.09 | 0.30% | 28.72 | 30.00 | 84810 | 24855.21 | 8.62% | 3.00 |
| 2025-11-03 | 29.94 | 29.51 | -0.92 | -3.02% | 28.58 | 29.97 | 102840 | 30132.39 | 10.46% | 0.00 |
| 2025-10-31 | 28.53 | 30.43 | 1.95 | 6.85% | 28.22 | 31.39 | 175744 | 52969.83 | 17.87% | 0.00 |
| 2025-10-30 | 29.01 | 28.48 | -0.91 | -3.10% | 28.20 | 29.28 | 73151 | 20878.16 | 7.44% | 0.00 |
| 2025-10-29 | 28.88 | 29.39 | 0.66 | 2.30% | 28.56 | 29.90 | 99209 | 29112.59 | 10.09% | 13.00 |
| 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 |
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。
