| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 26.87 | 30.66 | 3.81 | 14.19% | 26.64 | 31.18 | 155891 | 45697.50 | 9.67% | 3.00 |
| 2025-11-06 | 27.01 | 26.85 | -0.29 | -1.07% | 26.79 | 27.27 | 18601 | 5015.46 | 1.15% | 0.00 |
| 2025-11-05 | 27.01 | 27.14 | -0.12 | -0.44% | 26.71 | 27.30 | 24316 | 6559.57 | 1.51% | 0.00 |
| 2025-11-04 | 27.41 | 27.26 | -0.16 | -0.58% | 26.87 | 27.78 | 26415 | 7184.01 | 1.64% | 0.00 |
| 2025-11-03 | 26.88 | 27.42 | 0.41 | 1.52% | 26.88 | 27.83 | 34716 | 9507.60 | 2.15% | 0.00 |
| 2025-10-31 | 26.72 | 27.01 | 0.31 | 1.16% | 26.71 | 27.18 | 14759 | 3983.32 | 0.92% | 0.00 |
| 2025-10-30 | 27.33 | 26.70 | -0.73 | -2.66% | 26.70 | 27.33 | 19404 | 5232.90 | 1.20% | 0.00 |
| 2025-10-29 | 26.96 | 27.43 | 0.31 | 1.14% | 26.75 | 27.51 | 23687 | 6439.48 | 1.47% | 0.00 |
| 2025-10-28 | 27.30 | 27.12 | -0.12 | -0.44% | 26.86 | 27.30 | 17907 | 4842.82 | 1.11% | 0.00 |
| 2025-10-27 | 27.59 | 27.24 | -0.33 | -1.20% | 27.09 | 27.70 | 23160 | 6331.54 | 1.44% | 0.00 |
| 2025-10-24 | 27.83 | 27.57 | -0.26 | -0.93% | 27.33 | 27.98 | 30831 | 8486.95 | 1.91% | 0.00 |
| 2025-10-23 | 27.04 | 27.83 | 0.78 | 2.88% | 26.82 | 28.50 | 41147 | 11382.66 | 2.55% | 0.00 |
| 2025-10-22 | 27.55 | 27.05 | -0.53 | -1.92% | 27.00 | 27.57 | 14610 | 3970.85 | 0.91% | 0.00 |
| 2025-10-21 | 27.06 | 27.58 | 0.53 | 1.96% | 27.00 | 27.64 | 17985 | 4923.90 | 1.12% | 0.00 |
| 2025-10-20 | 26.80 | 27.05 | 0.46 | 1.73% | 26.70 | 27.48 | 15766 | 4272.39 | 0.98% | 0.00 |
| 2025-10-17 | 27.22 | 26.59 | -0.81 | -2.96% | 26.38 | 27.44 | 18303 | 4905.98 | 1.13% | 0.00 |
| 2025-10-16 | 27.54 | 27.40 | -0.29 | -1.05% | 27.30 | 28.15 | 21161 | 5846.02 | 1.31% | 0.00 |
| 2025-10-15 | 27.09 | 27.69 | 0.58 | 2.14% | 27.01 | 27.72 | 25510 | 6979.59 | 1.58% | 0.00 |
| 2025-10-14 | 27.41 | 27.11 | -0.30 | -1.09% | 27.00 | 27.95 | 26729 | 7335.65 | 1.66% | 1.00 |
| 2025-10-13 | 26.19 | 27.41 | 0.60 | 2.24% | 25.86 | 27.71 | 44585 | 12125.68 | 2.76% | 0.00 |
| 2025-10-10 | 26.71 | 26.81 | 0.09 | 0.34% | 26.52 | 26.99 | 18347 | 4920.32 | 1.14% | 0.00 |
| 2025-10-09 | 26.47 | 26.72 | 0.49 | 1.87% | 26.18 | 26.83 | 20989 | 5576.21 | 1.30% | 0.00 |
| 2025-09-30 | 26.11 | 26.23 | 0.22 | 0.85% | 25.96 | 26.42 | 10297 | 2694.63 | 0.64% | 0.00 |
| 2025-09-29 | 25.95 | 26.01 | 0.07 | 0.27% | 25.59 | 26.14 | 10640 | 2759.36 | 0.66% | 0.00 |
| 2025-09-26 | 26.36 | 25.94 | -0.38 | -1.44% | 25.91 | 26.38 | 11866 | 3095.13 | 0.74% | 0.00 |
| 2025-09-25 | 26.41 | 26.32 | -0.10 | -0.38% | 26.01 | 26.48 | 13604 | 3577.79 | 0.84% | 0.00 |
| 2025-09-24 | 25.38 | 26.42 | 0.94 | 3.69% | 25.18 | 26.58 | 26768 | 7014.03 | 1.66% | 0.00 |
| 2025-09-23 | 25.61 | 25.48 | -0.17 | -0.66% | 24.80 | 25.65 | 19394 | 4878.04 | 1.20% | 0.00 |
| 2025-09-22 | 25.79 | 25.65 | -0.14 | -0.54% | 25.33 | 25.84 | 10532 | 2689.75 | 0.65% | 0.00 |
| 2025-09-19 | 25.60 | 25.79 | 0.19 | 0.74% | 25.52 | 25.80 | 12289 | 3155.25 | 0.76% | 0.00 |
| 2025-09-18 | 26.36 | 25.60 | -0.75 | -2.85% | 25.48 | 26.39 | 22631 | 5865.98 | 1.40% | 0.00 |
| 2025-09-17 | 26.20 | 26.35 | 0.10 | 0.38% | 26.11 | 26.53 | 17506 | 4620.12 | 1.09% | 0.00 |
| 2025-09-16 | 26.05 | 26.25 | 0.04 | 0.15% | 25.93 | 26.27 | 13047 | 3405.55 | 0.81% | 0.00 |
| 2025-09-15 | 26.10 | 26.21 | 0.02 | 0.08% | 25.96 | 26.34 | 15696 | 4100.12 | 0.97% | 0.00 |
| 2025-09-12 | 26.63 | 26.19 | -0.39 | -1.47% | 26.08 | 26.65 | 25097 | 6610.53 | 1.56% | 0.00 |
| 2025-09-11 | 25.97 | 26.58 | 0.53 | 2.03% | 25.82 | 26.76 | 22415 | 5927.55 | 1.39% | 0.00 |
| 2025-09-10 | 26.28 | 26.05 | -0.30 | -1.14% | 25.96 | 26.39 | 13907 | 3630.59 | 0.86% | 0.00 |
| 2025-09-09 | 26.48 | 26.35 | -0.12 | -0.45% | 26.13 | 26.61 | 17522 | 4621.18 | 1.09% | 0.00 |
| 2025-09-08 | 26.08 | 26.47 | 0.24 | 0.91% | 26.08 | 26.53 | 12612 | 3327.50 | 0.78% | 0.00 |
| 2025-09-05 | 25.67 | 26.23 | 0.41 | 1.59% | 25.57 | 26.28 | 15398 | 4003.42 | 0.95% | 1.00 |
| 2025-09-04 | 25.73 | 25.82 | 0.00 | 0.00% | 25.13 | 26.00 | 19737 | 5063.90 | 1.22% | 0.00 |
| 2025-09-03 | 26.22 | 25.82 | -0.36 | -1.38% | 25.61 | 26.38 | 17004 | 4409.31 | 1.05% | 0.00 |
| 2025-09-02 | 26.77 | 26.18 | -0.59 | -2.20% | 25.82 | 26.99 | 26775 | 7033.89 | 1.66% | 0.00 |
| 2025-09-01 | 26.88 | 26.77 | -0.08 | -0.30% | 26.72 | 27.10 | 18176 | 4882.84 | 1.13% | 0.00 |
| 2025-08-29 | 26.80 | 26.85 | -0.10 | -0.37% | 26.70 | 27.30 | 21905 | 5919.72 | 1.36% | 0.00 |
| 2025-08-28 | 27.01 | 26.95 | 0.02 | 0.07% | 26.11 | 27.44 | 33731 | 9056.22 | 2.09% | 0.00 |
| 2025-08-27 | 28.12 | 26.93 | -1.28 | -4.54% | 26.81 | 28.19 | 55998 | 15455.24 | 3.47% | 0.00 |
| 2025-08-26 | 27.68 | 28.21 | 0.49 | 1.77% | 27.51 | 28.67 | 57410 | 16170.65 | 3.56% | 0.00 |
| 2025-08-25 | 27.84 | 27.72 | -0.11 | -0.40% | 27.21 | 28.10 | 42133 | 11663.83 | 2.61% | 0.00 |
| 2025-08-22 | 28.05 | 27.83 | -0.24 | -0.86% | 27.71 | 28.08 | 25002 | 6960.62 | 1.55% | 0.00 |
| 2025-08-21 | 28.13 | 28.07 | -0.09 | -0.32% | 27.97 | 28.72 | 24625 | 6938.93 | 1.53% | 0.00 |
| 2025-08-20 | 27.99 | 28.16 | 0.06 | 0.21% | 27.77 | 28.16 | 23893 | 6684.40 | 1.48% | 0.00 |
| 2025-08-19 | 28.55 | 28.10 | -0.43 | -1.51% | 27.89 | 28.55 | 29709 | 8362.67 | 1.84% | 0.00 |
| 2025-08-18 | 28.24 | 28.53 | 0.30 | 1.06% | 28.23 | 28.90 | 43398 | 12396.71 | 2.69% | 0.00 |
| 2025-08-15 | 28.00 | 28.23 | 0.03 | 0.11% | 27.70 | 28.80 | 42920 | 12148.13 | 2.66% | 0.00 |
| 2025-08-14 | 28.82 | 28.20 | -0.12 | -0.42% | 28.02 | 29.13 | 58849 | 16756.91 | 3.65% | 0.00 |
| 2025-08-13 | 27.35 | 28.32 | 1.02 | 3.74% | 27.35 | 29.33 | 58643 | 16609.56 | 3.64% | 4.00 |
| 2025-08-12 | 27.44 | 27.30 | -0.08 | -0.29% | 26.95 | 27.45 | 26923 | 7321.49 | 1.67% | 0.00 |
| 2025-08-11 | 28.06 | 27.38 | -0.02 | -0.07% | 27.07 | 28.06 | 50061 | 13834.99 | 3.10% | 0.00 |
| 2025-08-08 | 26.65 | 27.40 | 0.74 | 2.78% | 26.27 | 27.88 | 41723 | 11270.68 | 2.59% | 0.00 |
| 2025-08-07 | 26.76 | 26.66 | -0.25 | -0.93% | 26.37 | 26.99 | 20831 | 5551.64 | 1.29% | 0.00 |
| 2025-08-06 | 26.97 | 26.91 | 0.02 | 0.07% | 26.63 | 27.38 | 21843 | 5872.04 | 1.35% | 4.00 |
| 2025-08-05 | 26.85 | 26.89 | 0.09 | 0.34% | 26.38 | 27.05 | 24657 | 6587.90 | 1.53% | 0.00 |
| 2025-08-04 | 26.08 | 26.80 | 0.69 | 2.64% | 25.92 | 27.08 | 27505 | 7331.93 | 1.71% | 0.00 |
| 2025-08-01 | 26.08 | 26.11 | 0.02 | 0.08% | 25.83 | 26.33 | 14817 | 3865.89 | 0.92% | 0.00 |
| 2025-07-31 | 26.68 | 26.09 | -0.70 | -2.61% | 25.96 | 26.99 | 25545 | 6754.99 | 1.58% | 0.00 |
| 2025-07-30 | 26.89 | 26.79 | -0.16 | -0.59% | 26.68 | 27.34 | 23614 | 6367.04 | 1.46% | 14.00 |
| 2025-07-29 | 27.20 | 26.95 | -0.19 | -0.70% | 26.88 | 27.34 | 17367 | 4683.46 | 1.08% | 0.00 |
| 2025-07-28 | 27.56 | 27.14 | -0.45 | -1.63% | 27.05 | 27.79 | 27069 | 7390.32 | 1.68% | 0.00 |
| 2025-07-25 | 27.73 | 27.59 | -0.14 | -0.50% | 27.45 | 28.39 | 28166 | 7815.14 | 1.75% | 0.00 |
| 2025-07-24 | 27.60 | 27.73 | -0.21 | -0.75% | 27.49 | 28.05 | 39986 | 11086.74 | 2.48% | 0.00 |
| 2025-07-23 | 29.08 | 27.94 | -0.26 | -0.92% | 27.78 | 29.30 | 65492 | 18592.20 | 4.06% | 0.00 |
| 2025-07-22 | 28.29 | 28.20 | 0.29 | 1.04% | 27.80 | 28.82 | 42164 | 11922.68 | 2.61% | 0.00 |
| 2025-07-21 | 27.54 | 27.91 | 0.51 | 1.86% | 27.41 | 28.02 | 25538 | 7103.34 | 1.58% | 0.00 |
| 2025-07-18 | 27.60 | 27.40 | 0.05 | 0.18% | 27.19 | 27.65 | 19270 | 5283.01 | 1.19% | 0.00 |
| 2025-07-17 | 27.84 | 27.35 | -0.33 | -1.19% | 27.00 | 27.84 | 20907 | 5724.49 | 1.30% | 0.00 |
| 2025-07-16 | 27.10 | 27.68 | 0.54 | 1.99% | 26.99 | 27.84 | 30193 | 8304.25 | 1.87% | 0.00 |
| 2025-07-15 | 27.82 | 27.14 | -0.53 | -1.92% | 26.90 | 28.27 | 37649 | 10290.26 | 2.33% | 0.00 |
| 2025-07-14 | 26.90 | 27.67 | 0.73 | 2.71% | 26.59 | 27.86 | 40175 | 11036.14 | 2.49% | 0.00 |
| 2025-07-11 | 26.67 | 26.94 | 0.38 | 1.43% | 26.56 | 27.43 | 39659 | 10734.79 | 2.46% | 0.00 |
侨源股份(301286)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。
