| 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 | 16.79 | 16.09 | -0.58 | -3.48% | 15.94 | 16.79 | 92839 | 15092.07 | 1.42% | 0.00 |
| 2026-03-25 | 16.00 | 16.67 | 0.65 | 4.06% | 16.00 | 17.07 | 140555 | 23477.47 | 2.15% | 0.00 |
| 2026-03-24 | 15.78 | 16.02 | 0.49 | 3.16% | 15.31 | 16.15 | 132101 | 20758.45 | 2.02% | 0.00 |
| 2026-03-23 | 16.50 | 15.53 | -1.28 | -7.61% | 15.31 | 16.67 | 154444 | 24660.36 | 2.36% | 0.00 |
| 2026-03-20 | 17.31 | 16.81 | -0.32 | -1.87% | 16.66 | 17.38 | 123463 | 20883.07 | 1.89% | 0.00 |
| 2026-03-19 | 17.50 | 17.13 | -0.47 | -2.67% | 17.01 | 17.79 | 141705 | 24638.64 | 2.17% | 0.00 |
| 2026-03-18 | 17.50 | 17.60 | 0.09 | 0.51% | 17.40 | 17.78 | 76522 | 13475.16 | 1.17% | 0.00 |
| 2026-03-17 | 17.66 | 17.51 | -0.09 | -0.51% | 17.42 | 18.08 | 132464 | 23481.83 | 2.02% | 0.00 |
| 2026-03-16 | 17.15 | 17.60 | 0.33 | 1.91% | 17.14 | 17.70 | 119659 | 20930.65 | 1.83% | 0.00 |
| 2026-03-13 | 17.41 | 17.27 | -0.14 | -0.80% | 17.11 | 17.48 | 95275 | 16499.53 | 1.46% | 0.00 |
| 2026-03-12 | 17.70 | 17.41 | -0.28 | -1.58% | 17.28 | 17.87 | 94147 | 16432.54 | 1.44% | 0.00 |
| 2026-03-11 | 17.51 | 17.69 | 0.25 | 1.43% | 17.51 | 18.16 | 172756 | 30838.94 | 2.64% | 0.00 |
| 2026-03-10 | 17.19 | 17.44 | 0.46 | 2.71% | 17.02 | 17.68 | 125292 | 21815.44 | 1.92% | 0.00 |
| 2026-03-09 | 16.84 | 16.98 | 0.13 | 0.77% | 16.12 | 17.14 | 156278 | 26004.25 | 2.39% | 0.00 |
| 2026-03-06 | 15.96 | 16.85 | 0.83 | 5.18% | 15.81 | 17.21 | 145507 | 24528.17 | 2.22% | 0.00 |
| 2026-03-05 | 16.10 | 16.02 | 0.17 | 1.07% | 15.90 | 16.48 | 86067 | 13914.42 | 1.32% | 0.00 |
| 2026-03-04 | 15.36 | 15.85 | 0.32 | 2.06% | 15.36 | 16.24 | 145531 | 23047.48 | 2.22% | 0.00 |
| 2026-03-03 | 16.94 | 15.53 | -1.47 | -8.65% | 15.41 | 17.00 | 214788 | 34402.50 | 3.28% | 0.00 |
| 2026-03-02 | 17.00 | 17.00 | -0.58 | -3.30% | 16.80 | 17.54 | 183046 | 31255.13 | 2.80% | 0.00 |
| 2026-02-27 | 17.61 | 17.58 | -0.02 | -0.11% | 17.38 | 17.78 | 96777 | 17041.02 | 1.48% | 0.00 |
| 2026-02-26 | 17.81 | 17.60 | -0.21 | -1.18% | 17.50 | 17.84 | 107235 | 18924.46 | 1.64% | 0.00 |
| 2026-02-25 | 17.93 | 17.81 | -0.08 | -0.45% | 17.75 | 18.23 | 101198 | 18150.16 | 1.55% | 0.00 |
| 2026-02-24 | 18.32 | 17.89 | -0.22 | -1.21% | 17.75 | 18.37 | 107161 | 19291.91 | 1.64% | 0.00 |
| 2026-02-13 | 18.00 | 18.11 | 0.08 | 0.44% | 17.70 | 18.40 | 186205 | 33808.59 | 2.85% | 0.00 |
| 2026-02-12 | 16.68 | 18.03 | 1.44 | 8.68% | 16.66 | 18.39 | 244765 | 43296.27 | 3.74% | 0.00 |
| 2026-02-11 | 16.73 | 16.59 | -0.13 | -0.78% | 16.29 | 16.89 | 96788 | 16096.18 | 1.48% | 0.00 |
| 2026-02-10 | 17.25 | 16.72 | -0.49 | -2.85% | 16.70 | 17.43 | 134245 | 22717.44 | 2.05% | 0.00 |
| 2026-02-09 | 17.92 | 17.21 | -0.54 | -3.04% | 17.11 | 18.10 | 166899 | 29053.28 | 2.55% | 0.00 |
| 2026-02-06 | 17.71 | 17.75 | -0.19 | -1.06% | 17.31 | 18.06 | 149268 | 26469.88 | 2.28% | 0.00 |
| 2026-02-05 | 17.37 | 17.94 | 0.40 | 2.28% | 17.24 | 18.18 | 207996 | 37313.41 | 3.18% | 0.00 |
| 2026-02-04 | 18.00 | 17.54 | -0.19 | -1.07% | 17.38 | 18.09 | 102598 | 18056.76 | 1.57% | 0.00 |
| 2026-02-03 | 17.19 | 17.73 | 0.65 | 3.81% | 16.91 | 17.86 | 145527 | 25430.26 | 2.22% | 0.00 |
| 2026-02-02 | 17.34 | 17.08 | -0.25 | -1.44% | 17.03 | 17.90 | 141164 | 24532.98 | 2.16% | 0.00 |
| 2026-01-30 | 17.40 | 17.33 | -0.20 | -1.14% | 16.68 | 17.70 | 138408 | 23725.04 | 2.12% | 0.00 |
| 2026-01-29 | 18.38 | 17.53 | -0.85 | -4.62% | 17.48 | 18.43 | 210314 | 37622.11 | 3.21% | 0.00 |
| 2026-01-28 | 18.50 | 18.38 | 0.03 | 0.16% | 18.00 | 18.78 | 163493 | 30031.79 | 2.50% | 0.00 |
| 2026-01-27 | 17.97 | 18.35 | 0.18 | 0.99% | 17.90 | 18.68 | 183649 | 33706.72 | 2.81% | 0.00 |
| 2026-01-26 | 17.92 | 18.17 | 0.33 | 1.85% | 17.80 | 18.45 | 212229 | 38532.95 | 3.24% | 0.00 |
| 2026-01-23 | 17.60 | 17.84 | 0.24 | 1.36% | 17.55 | 18.27 | 177395 | 31816.70 | 2.67% | 0.00 |
| 2026-01-22 | 17.79 | 17.60 | -0.19 | -1.07% | 17.31 | 17.99 | 128073 | 22526.45 | 1.93% | 0.00 |
| 2026-01-21 | 17.38 | 17.79 | 0.48 | 2.77% | 17.23 | 17.87 | 152161 | 26842.31 | 2.29% | 5.00 |
| 2026-01-20 | 17.45 | 17.31 | -0.22 | -1.25% | 16.56 | 17.45 | 194090 | 32905.73 | 2.92% | 0.00 |
| 2026-01-19 | 18.00 | 17.53 | -0.56 | -3.10% | 17.40 | 18.00 | 173977 | 30696.65 | 2.62% | 0.00 |
| 2026-01-16 | 18.31 | 18.09 | -0.22 | -1.20% | 17.83 | 18.79 | 223328 | 40621.01 | 3.36% | 0.00 |
| 2026-01-15 | 18.38 | 18.31 | 0.18 | 0.99% | 18.02 | 18.69 | 231526 | 42411.27 | 3.48% | 0.00 |
| 2026-01-14 | 17.58 | 18.13 | 0.63 | 3.60% | 17.41 | 18.33 | 352950 | 62966.61 | 5.31% | 0.00 |
| 2026-01-13 | 17.01 | 17.50 | 0.26 | 1.51% | 16.88 | 18.15 | 375583 | 65674.56 | 5.65% | 7.00 |
| 2026-01-12 | 18.70 | 17.24 | -2.03 | -10.53% | 16.61 | 18.70 | 588219 | 101557.41 | 8.84% | 5.00 |
| 2026-01-09 | 18.01 | 19.27 | 2.04 | 11.84% | 17.57 | 19.27 | 520488 | 95906.91 | 7.83% | 0.00 |
| 2026-01-08 | 16.17 | 17.23 | 1.10 | 6.82% | 16.03 | 17.30 | 260098 | 44219.48 | 3.91% | 5.00 |
| 2026-01-07 | 15.46 | 16.13 | 0.60 | 3.86% | 15.46 | 16.39 | 187694 | 30186.66 | 2.82% | 0.00 |
| 2026-01-06 | 15.44 | 15.53 | 0.09 | 0.58% | 15.40 | 15.86 | 95917 | 14954.53 | 1.44% | 0.00 |
| 2026-01-05 | 15.35 | 15.44 | 0.25 | 1.65% | 15.23 | 15.64 | 83026 | 12840.18 | 1.25% | 0.00 |
| 2025-12-31 | 15.48 | 15.19 | -0.22 | -1.43% | 15.16 | 15.72 | 78599 | 12027.86 | 1.18% | 0.00 |
| 2025-12-30 | 15.96 | 15.41 | -0.59 | -3.69% | 15.24 | 15.99 | 150556 | 23502.68 | 2.26% | 0.00 |
| 2025-12-29 | 16.25 | 16.00 | -0.17 | -1.05% | 15.97 | 16.35 | 114232 | 18401.49 | 1.72% | 0.00 |
| 2025-12-26 | 15.70 | 16.17 | 0.63 | 4.05% | 15.51 | 16.33 | 245823 | 39323.58 | 3.70% | 52.00 |
| 2025-12-25 | 15.39 | 15.54 | 0.26 | 1.70% | 15.28 | 15.70 | 87426 | 13599.17 | 1.31% | 0.00 |
| 2025-12-24 | 15.38 | 15.28 | -0.09 | -0.59% | 15.20 | 15.59 | 68196 | 10511.44 | 1.03% | 0.00 |
| 2025-12-23 | 15.66 | 15.37 | -0.26 | -1.66% | 15.17 | 15.87 | 107700 | 16564.87 | 1.62% | 0.00 |
| 2025-12-22 | 15.50 | 15.63 | 0.15 | 0.97% | 15.34 | 15.88 | 122044 | 19052.54 | 1.83% | 0.00 |
| 2025-12-19 | 15.06 | 15.48 | 0.42 | 2.79% | 14.90 | 15.64 | 123787 | 19119.03 | 1.86% | 0.00 |
| 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 |
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。
