| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 43.56 | 45.25 | 1.73 | 3.98% | 43.30 | 47.05 | 24357 | 11068.82 | 1.51% | 0.00 |
| 2026-03-24 | 42.58 | 43.52 | 1.73 | 4.14% | 41.73 | 43.70 | 21035 | 8973.63 | 1.30% | 0.00 |
| 2026-03-23 | 44.44 | 41.79 | -2.68 | -6.03% | 41.64 | 44.44 | 25567 | 11005.00 | 1.59% | 0.00 |
| 2026-03-20 | 45.41 | 44.47 | -0.62 | -1.38% | 44.39 | 46.27 | 16129 | 7310.33 | 1.00% | 0.00 |
| 2026-03-19 | 47.46 | 45.09 | -2.37 | -4.99% | 44.84 | 47.46 | 18739 | 8561.42 | 1.16% | 0.00 |
| 2026-03-18 | 47.08 | 47.46 | 0.38 | 0.81% | 46.66 | 47.68 | 11982 | 5646.31 | 0.74% | 0.00 |
| 2026-03-17 | 48.78 | 47.08 | -1.62 | -3.33% | 47.03 | 48.86 | 17590 | 8386.03 | 1.09% | 0.00 |
| 2026-03-16 | 49.00 | 48.70 | 0.44 | 0.91% | 47.98 | 49.94 | 16557 | 8088.85 | 1.03% | 0.00 |
| 2026-03-13 | 48.63 | 48.26 | -0.74 | -1.51% | 48.11 | 49.45 | 16132 | 7867.09 | 1.00% | 0.00 |
| 2026-03-12 | 50.26 | 49.00 | -0.86 | -1.72% | 48.71 | 50.86 | 22291 | 11041.33 | 1.38% | 0.00 |
| 2026-03-11 | 51.51 | 49.86 | -1.67 | -3.24% | 49.21 | 51.51 | 30368 | 15190.64 | 1.88% | 0.00 |
| 2026-03-10 | 53.11 | 51.53 | -0.67 | -1.28% | 50.49 | 53.50 | 35098 | 18214.47 | 2.18% | 0.00 |
| 2026-03-09 | 57.66 | 52.20 | -6.26 | -10.71% | 50.84 | 57.84 | 52775 | 28024.84 | 3.27% | 0.00 |
| 2026-03-06 | 58.89 | 58.46 | -0.61 | -1.03% | 58.37 | 60.28 | 19564 | 11606.76 | 1.21% | 0.00 |
| 2026-03-05 | 59.86 | 59.07 | -0.22 | -0.37% | 58.40 | 60.95 | 22549 | 13473.59 | 1.40% | 0.00 |
| 2026-03-04 | 59.29 | 59.29 | 0.00 | 0.00% | 57.80 | 59.80 | 22539 | 13267.82 | 1.40% | 0.00 |
| 2026-03-03 | 57.41 | 59.29 | 1.78 | 3.10% | 57.16 | 61.24 | 45665 | 27132.29 | 2.83% | 0.00 |
| 2026-03-02 | 59.31 | 57.51 | -2.23 | -3.73% | 57.08 | 59.51 | 25074 | 14502.18 | 1.55% | 0.00 |
| 2026-02-27 | 60.41 | 59.74 | 0.01 | 0.02% | 59.27 | 61.53 | 24855 | 14937.78 | 1.54% | 0.00 |
| 2026-02-26 | 59.09 | 59.73 | 0.90 | 1.53% | 57.50 | 60.87 | 30821 | 18326.33 | 1.91% | 0.00 |
| 2026-02-25 | 55.50 | 58.83 | 3.30 | 5.94% | 55.50 | 59.22 | 44065 | 25431.84 | 2.73% | 0.00 |
| 2026-02-24 | 56.58 | 55.53 | -0.77 | -1.37% | 55.20 | 58.40 | 23523 | 13259.66 | 1.46% | 0.00 |
| 2026-02-13 | 54.29 | 56.30 | 2.42 | 4.49% | 53.45 | 57.75 | 41037 | 22825.43 | 2.54% | 0.00 |
| 2026-02-12 | 54.28 | 53.88 | -0.13 | -0.24% | 53.53 | 54.30 | 14731 | 7943.44 | 0.91% | 0.00 |
| 2026-02-11 | 54.83 | 54.01 | -0.57 | -1.04% | 53.70 | 55.30 | 15770 | 8590.23 | 0.98% | 0.00 |
| 2026-02-10 | 56.33 | 54.58 | -2.09 | -3.69% | 54.57 | 57.09 | 27938 | 15489.74 | 1.73% | 0.00 |
| 2026-02-09 | 57.50 | 56.67 | -0.76 | -1.32% | 55.00 | 57.89 | 40899 | 22964.01 | 2.54% | 0.00 |
| 2026-02-06 | 57.77 | 57.43 | -0.98 | -1.68% | 56.59 | 58.19 | 33434 | 19210.71 | 2.07% | 0.00 |
| 2026-02-05 | 58.16 | 58.41 | -0.83 | -1.40% | 57.68 | 61.80 | 42709 | 25515.98 | 2.65% | 0.00 |
| 2026-02-04 | 60.15 | 59.24 | -0.31 | -0.52% | 58.10 | 62.10 | 51617 | 31156.46 | 3.20% | 0.00 |
| 2026-02-03 | 58.27 | 59.55 | 1.83 | 3.17% | 57.46 | 59.77 | 35876 | 21111.60 | 2.22% | 0.00 |
| 2026-02-02 | 57.51 | 57.72 | 0.70 | 1.23% | 57.51 | 61.46 | 46954 | 27889.29 | 2.91% | 0.00 |
| 2026-01-30 | 56.45 | 57.02 | 0.45 | 0.80% | 53.85 | 58.43 | 54481 | 30516.52 | 3.38% | 0.00 |
| 2026-01-29 | 58.15 | 56.57 | -2.18 | -3.71% | 55.80 | 58.88 | 39339 | 22420.79 | 2.44% | 0.00 |
| 2026-01-28 | 60.50 | 58.75 | -1.49 | -2.47% | 57.63 | 60.81 | 38749 | 22640.65 | 2.40% | 0.00 |
| 2026-01-27 | 60.20 | 60.24 | 0.20 | 0.33% | 59.36 | 61.98 | 47611 | 28648.07 | 2.95% | 0.00 |
| 2026-01-26 | 62.06 | 60.04 | -2.28 | -3.66% | 59.60 | 63.03 | 59766 | 36331.00 | 3.71% | 0.00 |
| 2026-01-23 | 65.09 | 62.32 | -2.80 | -4.30% | 60.33 | 66.00 | 111894 | 69734.64 | 6.94% | 8.00 |
| 2026-01-22 | 54.53 | 65.12 | 10.85 | 19.99% | 54.30 | 65.12 | 96335 | 59645.68 | 5.97% | 0.00 |
| 2026-01-21 | 52.31 | 54.27 | 3.42 | 6.73% | 51.08 | 55.40 | 52770 | 28155.78 | 3.27% | 0.00 |
| 2026-01-20 | 53.00 | 50.85 | -1.78 | -3.38% | 49.00 | 53.50 | 49520 | 25087.05 | 3.07% | 0.00 |
| 2026-01-19 | 53.30 | 52.63 | -0.65 | -1.22% | 51.56 | 57.90 | 87935 | 47306.18 | 5.45% | 0.00 |
| 2026-01-16 | 46.88 | 53.28 | 7.14 | 15.47% | 46.87 | 54.98 | 86240 | 44995.34 | 5.35% | 3.00 |
| 2026-01-15 | 45.51 | 46.14 | 0.08 | 0.17% | 45.25 | 46.66 | 23527 | 10810.51 | 1.46% | 0.00 |
| 2026-01-14 | 47.68 | 46.06 | -1.35 | -2.85% | 45.11 | 48.48 | 36249 | 16867.08 | 2.25% | 0.00 |
| 2026-01-13 | 51.49 | 47.41 | -4.50 | -8.67% | 47.08 | 51.91 | 53001 | 25819.88 | 3.29% | 0.00 |
| 2026-01-12 | 47.46 | 51.91 | 5.42 | 11.66% | 47.46 | 53.47 | 61325 | 31935.68 | 3.80% | 0.00 |
| 2026-01-09 | 46.41 | 46.49 | -0.01 | -0.02% | 45.50 | 47.29 | 35390 | 16344.08 | 2.19% | 0.00 |
| 2026-01-08 | 45.72 | 46.50 | 0.65 | 1.42% | 45.50 | 48.88 | 37865 | 17696.84 | 2.35% | 0.00 |
| 2026-01-07 | 44.00 | 45.85 | 2.12 | 4.85% | 43.94 | 47.22 | 45469 | 20840.82 | 2.82% | 20.00 |
| 2026-01-06 | 42.51 | 43.73 | 1.28 | 3.02% | 42.15 | 44.18 | 36429 | 15844.82 | 2.26% | 0.00 |
| 2026-01-05 | 42.50 | 42.45 | 0.16 | 0.38% | 42.28 | 44.13 | 35838 | 15367.29 | 2.22% | 0.00 |
| 2025-12-31 | 41.81 | 42.29 | 0.56 | 1.34% | 41.41 | 43.16 | 33425 | 14162.89 | 2.07% | 0.00 |
| 2025-12-30 | 41.94 | 41.73 | -0.21 | -0.50% | 41.35 | 42.46 | 26995 | 11273.87 | 1.67% | 0.00 |
| 2025-12-29 | 43.42 | 41.94 | -1.49 | -3.43% | 41.61 | 44.66 | 44442 | 18965.18 | 2.76% | 0.00 |
| 2025-12-26 | 44.50 | 43.43 | -0.86 | -1.94% | 42.99 | 47.30 | 64430 | 28717.84 | 3.99% | 0.00 |
| 2025-12-25 | 46.33 | 44.29 | -2.38 | -5.10% | 43.96 | 46.40 | 59124 | 26487.15 | 3.67% | 0.00 |
| 2025-12-24 | 47.45 | 46.67 | -0.44 | -0.93% | 45.85 | 48.19 | 33817 | 15675.39 | 2.10% | 0.00 |
| 2025-12-23 | 47.63 | 47.11 | -0.52 | -1.09% | 46.68 | 49.68 | 42810 | 20579.87 | 2.65% | 0.00 |
| 2025-12-22 | 47.62 | 47.63 | -0.10 | -0.21% | 46.40 | 48.31 | 33564 | 15900.09 | 2.08% | 0.00 |
| 2025-12-19 | 47.50 | 47.73 | 0.37 | 0.78% | 46.56 | 48.78 | 47186 | 22416.66 | 2.93% | 7.00 |
| 2025-12-18 | 46.41 | 47.36 | 0.97 | 2.09% | 46.41 | 51.20 | 66476 | 32449.07 | 4.12% | 0.00 |
| 2025-12-17 | 46.72 | 46.39 | 0.09 | 0.19% | 45.01 | 46.86 | 50163 | 22997.92 | 3.11% | 0.00 |
| 2025-12-16 | 47.66 | 46.30 | -0.84 | -1.78% | 46.00 | 48.44 | 63466 | 29633.29 | 3.94% | 0.00 |
| 2025-12-15 | 45.38 | 47.14 | 2.22 | 4.94% | 44.00 | 48.99 | 96021 | 45019.55 | 5.95% | 0.00 |
| 2025-12-12 | 38.66 | 44.92 | 6.49 | 16.89% | 38.66 | 45.58 | 116292 | 49551.68 | 7.21% | 0.00 |
| 2025-12-11 | 38.01 | 38.43 | 0.40 | 1.05% | 37.71 | 39.05 | 30248 | 11626.47 | 1.88% | 0.00 |
| 2025-12-10 | 38.61 | 38.03 | -0.75 | -1.93% | 37.66 | 38.63 | 32910 | 12536.76 | 2.04% | 0.00 |
| 2025-12-09 | 38.23 | 38.78 | 0.14 | 0.36% | 37.89 | 38.99 | 39091 | 15065.67 | 2.42% | 1.00 |
| 2025-12-08 | 38.81 | 38.64 | -0.36 | -0.92% | 38.13 | 39.88 | 51683 | 20000.37 | 3.20% | 0.00 |
| 2025-12-05 | 40.50 | 39.00 | -1.49 | -3.68% | 38.41 | 40.70 | 69804 | 27368.30 | 4.33% | 12.00 |
| 2025-12-04 | 38.00 | 40.49 | 1.83 | 4.73% | 36.80 | 41.56 | 109070 | 42213.48 | 6.76% | 5.00 |
| 2025-12-03 | 35.13 | 38.66 | 3.49 | 9.92% | 34.50 | 39.23 | 107321 | 40449.07 | 6.65% | 0.00 |
| 2025-12-02 | 37.28 | 35.17 | -1.99 | -5.36% | 33.99 | 38.26 | 96759 | 34483.24 | 6.00% | 0.00 |
| 2025-12-01 | 37.22 | 37.16 | 0.26 | 0.70% | 36.54 | 37.87 | 49217 | 18279.65 | 3.05% | 0.00 |
| 2025-11-28 | 37.55 | 36.90 | -0.65 | -1.73% | 35.81 | 38.05 | 55849 | 20449.17 | 3.46% | 0.00 |
| 2025-11-27 | 35.10 | 37.55 | 2.49 | 7.10% | 34.97 | 39.38 | 86852 | 32759.06 | 5.39% | 0.00 |
| 2025-11-26 | 35.41 | 35.06 | -0.72 | -2.01% | 35.00 | 35.67 | 44145 | 15531.29 | 2.74% | 1.00 |
| 2025-11-25 | 36.38 | 35.78 | -0.52 | -1.43% | 35.38 | 36.59 | 69866 | 25089.06 | 4.33% | 0.00 |
| 2025-11-24 | 34.01 | 36.30 | 3.88 | 11.97% | 32.77 | 37.40 | 96873 | 34582.91 | 6.01% | 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。
