| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-27 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 77198 | 571.27 | 1.17% |
| 2023-02-24 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 32340 | 252.25 | 0.49% |
| 2023-02-23 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 77650 | 636.73 | 1.17% |
| 2023-02-22 | 0.87 | 0.86 | -0.05 | -5.49% | 0.86 | 0.90 | 508480 | 4397.73 | 7.68% |
| 2023-02-21 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.94 | 672294 | 6160.34 | 10.16% |
| 2023-02-20 | 0.94 | 0.96 | 0.03 | 3.23% | 0.88 | 0.98 | 1011553 | 9348.27 | 15.28% |
| 2023-02-17 | 0.93 | 0.93 | 0.04 | 4.49% | 0.93 | 0.93 | 66036 | 614.13 | 1.00% |
| 2023-02-16 | 0.89 | 0.89 | 0.04 | 4.71% | 0.88 | 0.89 | 212672 | 1889.92 | 3.21% |
| 2023-02-15 | 0.84 | 0.85 | 0.04 | 4.94% | 0.83 | 0.85 | 495267 | 4196.95 | 7.48% |
| 2023-02-14 | 0.74 | 0.81 | 0.04 | 5.19% | 0.74 | 0.81 | 518471 | 4128.45 | 7.83% |
| 2023-02-13 | 0.70 | 0.77 | 0.04 | 5.48% | 0.69 | 0.77 | 739963 | 5459.68 | 11.18% |
| 2023-02-10 | 0.74 | 0.73 | -0.04 | -5.19% | 0.73 | 0.76 | 497198 | 3641.18 | 7.51% |
| 2023-02-09 | 0.79 | 0.77 | -0.04 | -4.94% | 0.77 | 0.82 | 568293 | 4455.69 | 8.59% |
| 2023-02-08 | 0.82 | 0.81 | -0.02 | -2.41% | 0.79 | 0.83 | 684624 | 5482.82 | 10.34% |
| 2023-02-07 | 0.82 | 0.83 | -0.03 | -3.49% | 0.82 | 0.88 | 986245 | 8182.47 | 14.90% |
| 2023-02-06 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 72454 | 623.10 | 1.09% |
| 2023-02-03 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.91 | 222757 | 2008.45 | 3.37% |
| 2023-02-02 | 0.86 | 0.95 | 0.05 | 5.56% | 0.86 | 0.95 | 1091855 | 9919.45 | 16.50% |
| 2023-02-01 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 46764 | 420.88 | 0.71% |
| 2023-01-31 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 15723 | 149.37 | 0.24% |
| 2023-01-30 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 87856 | 878.56 | 1.33% |
| 2023-01-20 | 1.06 | 1.05 | -0.02 | -1.87% | 1.03 | 1.10 | 215287 | 2290.03 | 3.25% |
| 2023-01-19 | 1.11 | 1.07 | -0.05 | -4.46% | 1.06 | 1.11 | 297729 | 3209.73 | 4.50% |
| 2023-01-18 | 1.04 | 1.12 | 0.04 | 3.70% | 1.04 | 1.13 | 399785 | 4354.13 | 6.04% |
| 2023-01-17 | 1.15 | 1.08 | -0.06 | -5.26% | 1.08 | 1.15 | 384576 | 4225.41 | 5.81% |
| 2023-01-16 | 1.16 | 1.14 | -0.03 | -2.56% | 1.12 | 1.17 | 298270 | 3389.26 | 4.51% |
| 2023-01-13 | 1.16 | 1.17 | 0.00 | 0.00% | 1.15 | 1.19 | 213804 | 2504.89 | 3.23% |
| 2023-01-12 | 1.21 | 1.17 | -0.03 | -2.50% | 1.16 | 1.23 | 284316 | 3374.11 | 4.30% |
| 2023-01-11 | 1.21 | 1.20 | -0.06 | -4.76% | 1.20 | 1.24 | 439492 | 5316.32 | 6.64% |
| 2023-01-10 | 1.16 | 1.26 | 0.06 | 5.00% | 1.16 | 1.26 | 633118 | 7798.05 | 9.57% |
| 2023-01-09 | 1.20 | 1.20 | -0.06 | -4.76% | 1.20 | 1.20 | 93540 | 1122.48 | 1.41% |
| 2023-01-06 | 1.32 | 1.26 | -0.06 | -4.55% | 1.25 | 1.33 | 639506 | 8183.49 | 9.66% |
| 2023-01-05 | 1.30 | 1.32 | 0.06 | 4.76% | 1.29 | 1.32 | 148002 | 1939.07 | 2.24% |
| 2023-01-04 | 1.18 | 1.26 | 0.06 | 5.00% | 1.17 | 1.26 | 264715 | 3261.80 | 4.00% |
| 2023-01-03 | 1.15 | 1.20 | 0.01 | 0.84% | 1.13 | 1.23 | 617708 | 7260.54 | 9.33% |
| 2022-12-30 | 1.16 | 1.19 | -0.03 | -2.46% | 1.16 | 1.22 | 797907 | 9315.82 | 12.05% |
| 2022-12-29 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.22 | 55913 | 682.14 | 0.84% |
| 2022-12-28 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.32 | 421246 | 5413.26 | 6.36% |
| 2022-12-27 | 1.23 | 1.35 | 0.06 | 4.65% | 1.23 | 1.35 | 710997 | 9149.52 | 10.74% |
| 2022-12-26 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 22530 | 290.64 | 0.34% |
| 2022-12-23 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 18847 | 256.32 | 0.28% |
| 2022-12-22 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.43 | 26438 | 378.06 | 0.40% |
| 2022-12-21 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.51 | 30896 | 466.53 | 0.47% |
| 2022-12-20 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 30246 | 480.91 | 0.46% |
| 2022-12-19 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 69013 | 1152.52 | 1.04% |
| 2022-12-16 | 1.81 | 1.76 | -0.09 | -4.86% | 1.76 | 1.83 | 335021 | 5922.73 | 5.06% |
| 2022-12-15 | 1.89 | 1.85 | -0.10 | -5.13% | 1.85 | 1.92 | 464722 | 8657.19 | 7.02% |
| 2022-12-14 | 1.93 | 1.95 | 0.02 | 1.04% | 1.88 | 2.01 | 524549 | 10238.03 | 7.93% |
| 2022-12-13 | 1.84 | 1.93 | 0.09 | 4.89% | 1.83 | 1.93 | 453474 | 8618.16 | 6.85% |
| 2022-12-12 | 1.88 | 1.84 | -0.10 | -5.15% | 1.84 | 1.92 | 470544 | 8767.56 | 7.11% |
| 2022-12-09 | 1.96 | 1.94 | -0.05 | -2.51% | 1.91 | 2.04 | 422716 | 8319.81 | 6.39% |
| 2022-12-08 | 2.05 | 1.99 | -0.10 | -4.78% | 1.99 | 2.07 | 495597 | 9954.54 | 7.49% |
| 2022-12-07 | 2.12 | 2.09 | -0.09 | -4.13% | 2.08 | 2.16 | 313725 | 6619.91 | 4.74% |
| 2022-12-06 | 2.14 | 2.18 | 0.04 | 1.87% | 2.04 | 2.22 | 550386 | 11645.76 | 8.32% |
| 2022-12-05 | 2.19 | 2.14 | -0.10 | -4.46% | 2.13 | 2.28 | 560441 | 12258.88 | 8.47% |
| 2022-12-02 | 2.09 | 2.24 | 0.11 | 5.16% | 2.06 | 2.24 | 538516 | 11643.58 | 8.14% |
| 2022-12-01 | 2.33 | 2.13 | -0.11 | -4.91% | 2.13 | 2.35 | 709970 | 15716.33 | 10.73% |
| 2022-11-30 | 2.15 | 2.24 | 0.11 | 5.16% | 2.11 | 2.24 | 290298 | 6401.09 | 4.39% |
| 2022-11-29 | 2.03 | 2.13 | 0.10 | 4.93% | 1.99 | 2.13 | 470190 | 9854.92 | 7.10% |
| 2022-11-28 | 1.90 | 2.03 | 0.10 | 5.18% | 1.83 | 2.03 | 361131 | 6993.42 | 5.46% |
| 2022-11-25 | 1.79 | 1.93 | 0.08 | 4.32% | 1.78 | 1.94 | 327703 | 6194.08 | 4.95% |
| 2022-11-24 | 1.98 | 1.85 | -0.07 | -3.65% | 1.82 | 2.00 | 372832 | 7059.85 | 5.63% |
| 2022-11-23 | 1.96 | 1.92 | -0.10 | -4.95% | 1.92 | 1.99 | 214477 | 4135.23 | 3.24% |
| 2022-11-22 | 1.99 | 2.02 | 0.01 | 0.50% | 1.98 | 2.08 | 195682 | 3980.53 | 2.96% |
| 2022-11-21 | 2.04 | 2.01 | -0.08 | -3.83% | 1.99 | 2.06 | 285191 | 5733.60 | 4.31% |
| 2022-11-18 | 2.10 | 2.09 | -0.03 | -1.42% | 2.08 | 2.19 | 239583 | 5105.70 | 3.62% |
| 2022-11-17 | 2.10 | 2.12 | -0.07 | -3.20% | 2.08 | 2.18 | 396839 | 8342.95 | 6.00% |
| 2022-11-16 | 2.14 | 2.19 | 0.04 | 1.86% | 2.09 | 2.25 | 358820 | 7796.70 | 5.42% |
| 2022-11-15 | 1.99 | 2.15 | 0.10 | 4.88% | 1.99 | 2.15 | 380732 | 7940.62 | 5.75% |
| 2022-11-14 | 2.09 | 2.05 | -0.11 | -5.09% | 2.05 | 2.12 | 319789 | 6596.57 | 4.83% |
| 2022-11-11 | 2.22 | 2.16 | -0.11 | -4.85% | 2.16 | 2.28 | 501378 | 10941.59 | 7.57% |
| 2022-11-10 | 2.17 | 2.27 | 0.11 | 5.09% | 2.15 | 2.27 | 677111 | 15138.99 | 10.23% |
| 2022-11-09 | 2.11 | 2.16 | 0.10 | 4.85% | 2.09 | 2.16 | 171531 | 3674.60 | 2.59% |
| 2022-11-08 | 1.97 | 2.06 | 0.10 | 5.10% | 1.95 | 2.06 | 307057 | 6203.90 | 4.64% |
| 2022-11-07 | 1.86 | 1.96 | 0.09 | 4.81% | 1.80 | 1.96 | 433660 | 8228.69 | 6.55% |
| 2022-11-04 | 1.92 | 1.87 | -0.04 | -2.09% | 1.83 | 1.95 | 496263 | 9305.15 | 7.50% |
| 2022-11-03 | 1.81 | 1.91 | 0.09 | 4.95% | 1.78 | 1.91 | 432123 | 8066.05 | 6.53% |
| 2022-11-02 | 1.69 | 1.82 | 0.09 | 5.20% | 1.67 | 1.82 | 442877 | 7863.56 | 6.69% |
| 2022-11-01 | 1.67 | 1.73 | 0.00 | 0.00% | 1.64 | 1.76 | 488521 | 8187.29 | 7.38% |
| 2022-10-31 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.75 | 321542 | 5572.12 | 4.86% |
*ST西源(600139)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。
