| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.53 | 15.06 | 0.53 | 3.65% | 14.20 | 15.25 | 113951 | 17138.48 | 1.71% | 0.00 |
| 2025-12-17 | 14.46 | 14.53 | 0.07 | 0.48% | 14.24 | 14.63 | 59517 | 8586.49 | 0.89% | 0.00 |
| 2025-12-16 | 14.91 | 14.46 | -0.55 | -3.66% | 14.38 | 15.20 | 89361 | 13082.57 | 1.34% | 0.00 |
| 2025-12-15 | 15.29 | 15.01 | -0.28 | -1.83% | 14.98 | 15.47 | 95101 | 14478.29 | 1.43% | 0.00 |
| 2025-12-12 | 15.04 | 15.29 | 0.25 | 1.66% | 15.04 | 15.48 | 133756 | 20461.17 | 2.01% | 0.00 |
| 2025-12-11 | 15.40 | 15.04 | -0.14 | -0.92% | 15.00 | 15.86 | 104239 | 15902.09 | 1.57% | 0.00 |
| 2025-12-10 | 14.95 | 15.18 | 0.18 | 1.20% | 14.90 | 15.28 | 61505 | 9260.16 | 0.92% | 0.00 |
| 2025-12-09 | 15.39 | 15.00 | -0.36 | -2.34% | 14.95 | 15.39 | 79895 | 12076.63 | 1.20% | 0.00 |
| 2025-12-08 | 14.80 | 15.36 | 0.56 | 3.78% | 14.64 | 15.47 | 123278 | 18750.05 | 1.85% | 0.00 |
| 2025-12-05 | 15.09 | 14.80 | -0.29 | -1.92% | 14.75 | 15.10 | 63952 | 9480.37 | 0.96% | 8.00 |
| 2025-12-04 | 14.98 | 15.09 | 0.01 | 0.07% | 14.81 | 15.19 | 71518 | 10738.91 | 1.08% | 0.00 |
| 2025-12-03 | 14.90 | 15.08 | 0.17 | 1.14% | 14.90 | 15.59 | 93555 | 14241.51 | 1.41% | 0.00 |
| 2025-12-02 | 15.58 | 14.91 | -0.53 | -3.43% | 14.80 | 15.59 | 102897 | 15487.88 | 1.55% | 0.00 |
| 2025-12-01 | 15.20 | 15.44 | 0.06 | 0.39% | 15.07 | 15.57 | 161092 | 24659.85 | 2.42% | 0.00 |
| 2025-11-28 | 14.01 | 15.38 | 1.43 | 10.25% | 14.01 | 15.46 | 285112 | 42782.65 | 4.29% | 27.00 |
| 2025-11-27 | 13.30 | 13.95 | 0.62 | 4.65% | 13.30 | 14.05 | 87380 | 12013.48 | 1.31% | 0.00 |
| 2025-11-26 | 13.48 | 13.33 | -0.13 | -0.97% | 13.28 | 13.79 | 56492 | 7640.10 | 0.85% | 0.00 |
| 2025-11-25 | 13.39 | 13.46 | 0.09 | 0.67% | 13.33 | 13.65 | 56304 | 7591.20 | 0.85% | 0.00 |
| 2025-11-24 | 13.15 | 13.37 | 0.30 | 2.30% | 12.90 | 13.48 | 69719 | 9193.64 | 1.05% | 0.00 |
| 2025-11-21 | 13.91 | 13.07 | -0.90 | -6.44% | 13.07 | 14.06 | 106140 | 14286.88 | 1.60% | 0.00 |
| 2025-11-20 | 14.12 | 13.97 | -0.11 | -0.78% | 13.90 | 14.39 | 58982 | 8317.17 | 0.89% | 0.00 |
| 2025-11-19 | 14.53 | 14.08 | -0.48 | -3.30% | 14.00 | 14.55 | 81449 | 11553.86 | 1.22% | 0.00 |
| 2025-11-18 | 14.87 | 14.56 | -0.33 | -2.22% | 14.26 | 15.01 | 102030 | 14806.71 | 1.53% | 0.00 |
| 2025-11-17 | 14.90 | 14.89 | -0.15 | -1.00% | 14.75 | 15.16 | 113107 | 16915.07 | 1.70% | 0.00 |
| 2025-11-14 | 14.98 | 15.04 | 0.14 | 0.94% | 14.82 | 15.11 | 94390 | 14163.16 | 1.42% | 0.00 |
| 2025-11-13 | 14.69 | 14.90 | 0.21 | 1.43% | 14.56 | 15.15 | 134297 | 19983.32 | 2.02% | 0.00 |
| 2025-11-12 | 14.50 | 14.69 | 0.18 | 1.24% | 14.36 | 14.77 | 75740 | 11044.13 | 1.14% | 0.00 |
| 2025-11-11 | 14.60 | 14.51 | -0.11 | -0.75% | 14.44 | 14.85 | 140780 | 20664.40 | 2.12% | 0.00 |
| 2025-11-10 | 13.95 | 14.62 | 0.74 | 5.33% | 13.95 | 14.70 | 186673 | 27092.73 | 2.81% | 0.00 |
| 2025-11-07 | 13.54 | 13.88 | 0.34 | 2.51% | 13.53 | 14.10 | 125823 | 17432.90 | 1.89% | 0.00 |
| 2025-11-06 | 13.26 | 13.54 | 0.29 | 2.19% | 13.19 | 13.63 | 75884 | 10185.67 | 1.14% | 0.00 |
| 2025-11-05 | 13.24 | 13.25 | -0.07 | -0.53% | 13.20 | 13.46 | 51216 | 6816.69 | 0.77% | 0.00 |
| 2025-11-04 | 13.60 | 13.32 | -0.29 | -2.13% | 13.30 | 13.66 | 51773 | 6945.78 | 0.78% | 0.00 |
| 2025-11-03 | 13.44 | 13.61 | 0.22 | 1.64% | 13.29 | 13.62 | 54706 | 7384.71 | 0.82% | 0.00 |
| 2025-10-31 | 13.28 | 13.39 | 0.08 | 0.60% | 13.25 | 13.51 | 47041 | 6301.69 | 0.71% | 0.00 |
| 2025-10-30 | 13.30 | 13.31 | -0.14 | -1.04% | 13.19 | 13.58 | 69072 | 9222.38 | 1.04% | 0.00 |
| 2025-10-29 | 13.42 | 13.45 | 0.03 | 0.22% | 13.28 | 13.49 | 47013 | 6299.35 | 0.71% | 0.00 |
| 2025-10-28 | 13.46 | 13.42 | -0.03 | -0.22% | 13.36 | 13.70 | 60522 | 8176.50 | 0.91% | 0.00 |
| 2025-10-27 | 13.68 | 13.45 | -0.25 | -1.82% | 13.42 | 13.79 | 73104 | 9880.22 | 1.10% | 0.00 |
| 2025-10-24 | 13.82 | 13.70 | -0.16 | -1.15% | 13.60 | 13.90 | 59469 | 8152.62 | 0.89% | 0.00 |
| 2025-10-23 | 13.35 | 13.86 | 0.51 | 3.82% | 13.28 | 13.95 | 131454 | 18015.25 | 1.98% | 0.00 |
| 2025-10-22 | 13.57 | 13.35 | -0.14 | -1.04% | 13.28 | 13.77 | 57249 | 7691.68 | 0.86% | 0.00 |
| 2025-10-21 | 13.23 | 13.49 | 0.32 | 2.43% | 13.09 | 13.65 | 68765 | 9177.41 | 1.03% | 0.00 |
| 2025-10-20 | 13.03 | 13.17 | 0.27 | 2.09% | 12.95 | 13.27 | 48326 | 6335.25 | 0.73% | 0.00 |
| 2025-10-17 | 13.16 | 12.90 | -0.27 | -2.05% | 12.87 | 13.24 | 69519 | 9050.50 | 1.04% | 0.00 |
| 2025-10-16 | 13.33 | 13.17 | -0.20 | -1.50% | 13.16 | 13.48 | 55555 | 7383.29 | 0.84% | 0.00 |
| 2025-10-15 | 13.03 | 13.37 | 0.31 | 2.37% | 12.93 | 13.38 | 64137 | 8450.06 | 0.96% | 15.00 |
| 2025-10-14 | 13.26 | 13.06 | -0.11 | -0.84% | 13.01 | 13.44 | 64419 | 8511.75 | 0.97% | 0.00 |
| 2025-10-13 | 13.00 | 13.17 | -0.25 | -1.86% | 12.72 | 13.23 | 66049 | 8643.61 | 0.99% | 0.00 |
| 2025-10-10 | 13.38 | 13.42 | 0.01 | 0.07% | 13.35 | 13.73 | 62251 | 8433.81 | 0.94% | 0.00 |
| 2025-10-09 | 13.46 | 13.41 | -0.05 | -0.37% | 13.35 | 13.59 | 48192 | 6469.80 | 0.72% | 0.00 |
| 2025-09-30 | 13.62 | 13.46 | -0.16 | -1.17% | 13.42 | 13.64 | 58355 | 7872.54 | 0.88% | 0.00 |
| 2025-09-29 | 13.38 | 13.62 | 0.14 | 1.04% | 13.38 | 14.07 | 97311 | 13363.00 | 1.46% | 0.00 |
| 2025-09-26 | 13.50 | 13.48 | -0.07 | -0.52% | 13.30 | 13.66 | 60985 | 8216.74 | 0.92% | 0.00 |
| 2025-09-25 | 13.72 | 13.55 | -0.17 | -1.24% | 13.51 | 13.85 | 63644 | 8695.07 | 0.96% | 0.00 |
| 2025-09-24 | 13.77 | 13.72 | -0.07 | -0.51% | 13.63 | 13.93 | 78027 | 10768.26 | 1.17% | 0.00 |
| 2025-09-23 | 13.16 | 13.79 | 0.63 | 4.79% | 13.12 | 13.79 | 138839 | 18726.03 | 2.09% | 0.00 |
| 2025-09-22 | 13.00 | 13.16 | 0.25 | 1.94% | 12.97 | 13.45 | 95636 | 12597.81 | 1.44% | 0.00 |
| 2025-09-19 | 13.26 | 12.91 | -0.28 | -2.12% | 12.76 | 13.26 | 88979 | 11496.57 | 1.34% | 0.00 |
| 2025-09-18 | 13.78 | 13.19 | -0.50 | -3.65% | 13.12 | 13.78 | 161644 | 21688.91 | 2.43% | 0.00 |
| 2025-09-17 | 14.00 | 13.69 | -0.35 | -2.49% | 13.65 | 14.05 | 98072 | 13517.07 | 1.47% | 0.00 |
| 2025-09-16 | 13.90 | 14.04 | 0.16 | 1.15% | 13.75 | 14.13 | 89029 | 12475.58 | 1.34% | 0.00 |
| 2025-09-15 | 13.68 | 13.88 | 0.20 | 1.46% | 13.68 | 14.25 | 142023 | 19907.23 | 2.14% | 0.00 |
| 2025-09-12 | 13.85 | 13.68 | -0.17 | -1.23% | 13.65 | 13.94 | 63782 | 8748.95 | 0.96% | 0.00 |
| 2025-09-11 | 13.68 | 13.85 | 0.17 | 1.24% | 13.45 | 14.04 | 102741 | 14093.83 | 1.54% | 0.00 |
| 2025-09-10 | 13.81 | 13.68 | -0.18 | -1.30% | 13.60 | 13.89 | 65652 | 9009.81 | 0.99% | 0.00 |
| 2025-09-09 | 13.80 | 13.86 | 0.00 | 0.00% | 13.59 | 14.09 | 94349 | 13020.63 | 1.42% | 0.00 |
| 2025-09-08 | 13.80 | 13.86 | 0.10 | 0.73% | 13.57 | 13.95 | 83727 | 11473.77 | 1.26% | 0.00 |
| 2025-09-05 | 13.59 | 13.76 | 0.19 | 1.40% | 13.44 | 13.92 | 80397 | 11016.92 | 1.21% | 0.00 |
| 2025-09-04 | 13.46 | 13.57 | 0.11 | 0.82% | 13.43 | 14.24 | 130306 | 18062.72 | 1.96% | 0.00 |
| 2025-09-03 | 14.10 | 13.46 | -0.30 | -2.18% | 13.40 | 14.10 | 68931 | 9434.50 | 1.04% | 0.00 |
| 2025-09-02 | 14.27 | 13.76 | -0.54 | -3.78% | 13.61 | 14.32 | 123690 | 17116.54 | 1.86% | 0.00 |
| 2025-09-01 | 14.52 | 14.30 | -0.22 | -1.52% | 14.24 | 14.52 | 77292 | 11075.22 | 1.16% | 0.00 |
| 2025-08-29 | 14.44 | 14.52 | 0.07 | 0.48% | 14.18 | 14.74 | 96439 | 13939.11 | 1.45% | 0.00 |
| 2025-08-28 | 14.67 | 14.45 | -0.22 | -1.50% | 14.24 | 14.88 | 109076 | 15864.50 | 1.64% | 0.00 |
| 2025-08-27 | 15.24 | 14.67 | -0.81 | -5.23% | 14.67 | 15.40 | 146141 | 21949.75 | 2.20% | 0.00 |
| 2025-08-26 | 15.89 | 15.48 | -0.24 | -1.53% | 15.43 | 15.89 | 101276 | 15768.83 | 1.52% | 0.00 |
| 2025-08-25 | 15.30 | 15.72 | 0.43 | 2.81% | 15.30 | 15.90 | 181769 | 28544.67 | 2.73% | 0.00 |
| 2025-08-22 | 15.28 | 15.29 | 0.00 | 0.00% | 15.13 | 15.34 | 92107 | 14031.59 | 1.38% | 0.00 |
| 2025-08-21 | 15.38 | 15.29 | -0.08 | -0.52% | 15.19 | 15.53 | 92439 | 14174.95 | 1.39% | 0.00 |
武汉天源(301127)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。
