| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.38 | 10.33 | -0.06 | -0.58% | 10.26 | 10.42 | 63964 | 6611.30 | 0.97% |
| 2025-05-22 | 10.42 | 10.39 | -0.03 | -0.29% | 10.24 | 10.55 | 78047 | 8101.61 | 1.18% |
| 2025-05-21 | 10.66 | 10.42 | -0.13 | -1.23% | 10.38 | 10.73 | 80979 | 8481.10 | 1.23% |
| 2025-05-20 | 10.26 | 10.55 | 0.26 | 2.53% | 10.20 | 10.65 | 144788 | 15213.33 | 2.19% |
| 2025-05-19 | 9.94 | 10.29 | 0.34 | 3.42% | 9.86 | 10.50 | 172582 | 17766.01 | 2.61% |
| 2025-05-16 | 9.69 | 9.95 | 0.22 | 2.26% | 9.64 | 10.08 | 102515 | 10133.42 | 1.55% |
| 2025-05-15 | 9.80 | 9.73 | -0.09 | -0.92% | 9.66 | 9.81 | 45022 | 4382.96 | 0.68% |
| 2025-05-14 | 10.00 | 9.82 | -0.17 | -1.70% | 9.72 | 10.00 | 83424 | 8195.54 | 1.26% |
| 2025-05-13 | 10.11 | 9.99 | -0.10 | -0.99% | 9.93 | 10.15 | 82437 | 8257.12 | 1.25% |
| 2025-05-12 | 9.70 | 10.09 | 0.41 | 4.24% | 9.65 | 10.16 | 136409 | 13548.40 | 2.07% |
| 2025-05-09 | 9.63 | 9.68 | 0.00 | 0.00% | 9.55 | 9.78 | 71205 | 6877.92 | 1.08% |
| 2025-05-08 | 9.55 | 9.68 | 0.07 | 0.73% | 9.36 | 9.80 | 156403 | 15001.08 | 2.37% |
| 2025-05-07 | 9.58 | 9.61 | 0.10 | 1.05% | 9.51 | 9.75 | 94652 | 9109.17 | 1.43% |
| 2025-05-06 | 9.67 | 9.51 | -0.13 | -1.35% | 9.36 | 9.84 | 159358 | 15170.81 | 2.41% |
| 2025-04-30 | 9.98 | 9.64 | -0.33 | -3.31% | 9.55 | 9.98 | 129006 | 12473.79 | 1.95% |
| 2025-04-29 | 9.81 | 9.97 | 0.11 | 1.12% | 9.65 | 10.10 | 108469 | 10784.71 | 1.64% |
| 2025-04-28 | 10.02 | 9.86 | -0.14 | -1.40% | 9.70 | 10.08 | 104668 | 10319.89 | 1.58% |
| 2025-04-25 | 9.83 | 10.00 | 0.11 | 1.11% | 9.81 | 10.12 | 106036 | 10592.53 | 1.61% |
| 2025-04-24 | 9.70 | 9.89 | 0.17 | 1.75% | 9.70 | 10.08 | 175286 | 17384.61 | 2.65% |
| 2025-04-23 | 9.52 | 9.72 | 0.22 | 2.32% | 9.52 | 9.98 | 135373 | 13248.83 | 2.05% |
| 2025-04-22 | 10.10 | 9.50 | -0.48 | -4.81% | 9.50 | 10.15 | 167890 | 16275.41 | 2.54% |
| 2025-04-21 | 9.95 | 9.98 | 0.00 | 0.00% | 9.81 | 10.14 | 104017 | 10401.83 | 1.58% |
| 2025-04-18 | 10.35 | 9.98 | -0.15 | -1.48% | 9.78 | 10.46 | 150574 | 15139.58 | 2.28% |
| 2025-04-17 | 9.68 | 10.13 | 0.35 | 3.58% | 9.66 | 10.35 | 174551 | 17621.65 | 2.64% |
| 2025-04-16 | 9.82 | 9.78 | -0.03 | -0.31% | 9.58 | 9.92 | 96739 | 9422.30 | 1.46% |
| 2025-04-15 | 9.97 | 9.81 | -0.01 | -0.10% | 9.59 | 9.97 | 94767 | 9253.52 | 1.44% |
| 2025-04-14 | 9.80 | 9.82 | 0.18 | 1.87% | 9.56 | 9.95 | 124137 | 12184.32 | 1.88% |
| 2025-04-11 | 9.58 | 9.64 | 0.02 | 0.21% | 9.49 | 9.70 | 91448 | 8809.51 | 1.38% |
| 2025-04-10 | 9.25 | 9.62 | 0.36 | 3.89% | 9.10 | 9.70 | 182991 | 17475.52 | 2.77% |
| 2025-04-09 | 8.70 | 9.26 | 0.38 | 4.28% | 8.25 | 9.26 | 164131 | 14571.30 | 2.49% |
| 2025-04-08 | 8.80 | 8.88 | 0.19 | 2.19% | 8.62 | 9.12 | 135872 | 12014.30 | 2.06% |
| 2025-04-07 | 8.69 | 8.69 | -0.37 | -4.08% | 8.18 | 9.23 | 198249 | 17226.13 | 3.00% |
| 2025-04-03 | 8.92 | 9.06 | -0.11 | -1.20% | 8.92 | 9.34 | 94180 | 8631.93 | 1.43% |
| 2025-04-02 | 9.05 | 9.17 | -0.01 | -0.11% | 8.95 | 9.26 | 97977 | 8950.51 | 1.48% |
| 2025-04-01 | 9.00 | 9.18 | 0.03 | 0.33% | 8.90 | 9.39 | 135054 | 12369.14 | 2.05% |
| 2025-03-31 | 9.32 | 9.15 | 0.05 | 0.55% | 8.79 | 9.46 | 191783 | 17503.94 | 2.90% |
| 2025-03-28 | 9.14 | 9.10 | -0.08 | -0.87% | 9.07 | 9.33 | 71129 | 6533.00 | 1.08% |
| 2025-03-27 | 9.20 | 9.18 | 0.00 | 0.00% | 9.13 | 9.35 | 80117 | 7404.88 | 1.21% |
| 2025-03-26 | 8.80 | 9.18 | 0.05 | 0.55% | 8.68 | 9.32 | 161335 | 14627.18 | 2.44% |
| 2025-03-25 | 9.41 | 9.13 | -0.57 | -5.88% | 8.92 | 9.58 | 244156 | 22727.86 | 3.70% |
| 2025-03-24 | 9.30 | 9.70 | 0.50 | 5.43% | 9.22 | 10.12 | 353699 | 34451.97 | 5.36% |
| 2025-03-21 | 9.18 | 9.20 | 0.01 | 0.11% | 9.10 | 9.42 | 88675 | 8227.51 | 1.34% |
| 2025-03-20 | 8.99 | 9.19 | 0.17 | 1.88% | 8.96 | 9.35 | 108795 | 10008.10 | 1.65% |
| 2025-03-19 | 9.22 | 9.02 | -0.27 | -2.91% | 8.90 | 9.35 | 114343 | 10364.32 | 1.73% |
| 2025-03-18 | 9.19 | 9.29 | 0.09 | 0.98% | 9.11 | 9.35 | 128947 | 11914.43 | 1.95% |
| 2025-03-17 | 9.53 | 9.20 | -0.28 | -2.95% | 9.15 | 9.70 | 124648 | 11678.85 | 1.89% |
| 2025-03-14 | 9.53 | 9.48 | -0.01 | -0.11% | 9.26 | 9.59 | 109966 | 10375.60 | 1.67% |
| 2025-03-13 | 9.46 | 9.49 | 0.03 | 0.32% | 9.30 | 9.54 | 95783 | 9030.90 | 1.45% |
| 2025-03-12 | 9.75 | 9.46 | -0.29 | -2.97% | 9.46 | 9.95 | 135048 | 13019.15 | 2.04% |
| 2025-03-11 | 9.22 | 9.75 | 0.44 | 4.73% | 9.13 | 9.85 | 172276 | 16490.69 | 2.61% |
| 2025-03-10 | 9.21 | 9.31 | 0.04 | 0.43% | 9.03 | 9.35 | 101179 | 9282.47 | 1.53% |
| 2025-03-07 | 9.20 | 9.27 | -0.01 | -0.11% | 9.09 | 9.40 | 106267 | 9834.08 | 1.61% |
| 2025-03-06 | 9.04 | 9.28 | 0.21 | 2.32% | 8.94 | 9.32 | 126999 | 11626.84 | 1.92% |
| 2025-03-05 | 9.20 | 9.07 | -0.21 | -2.26% | 8.82 | 9.29 | 170171 | 15371.60 | 2.58% |
| 2025-03-04 | 9.28 | 9.28 | -0.06 | -0.64% | 8.92 | 9.33 | 152199 | 13937.84 | 2.30% |
| 2025-03-03 | 8.78 | 9.34 | 0.53 | 6.02% | 8.71 | 9.65 | 275502 | 25342.66 | 4.17% |
| 2025-02-28 | 8.95 | 8.81 | -0.15 | -1.67% | 8.80 | 9.15 | 202344 | 18128.93 | 3.06% |
| 2025-02-27 | 8.50 | 8.96 | 0.54 | 6.41% | 8.40 | 9.09 | 282820 | 25203.62 | 4.28% |
| 2025-02-26 | 8.40 | 8.42 | 0.06 | 0.72% | 8.28 | 8.55 | 114407 | 9594.05 | 1.73% |
| 2025-02-25 | 8.45 | 8.36 | -0.13 | -1.53% | 8.28 | 8.63 | 165021 | 13934.22 | 2.50% |
| 2025-02-24 | 8.02 | 8.49 | 0.44 | 5.47% | 7.89 | 8.68 | 287715 | 24028.22 | 4.36% |
| 2025-02-21 | 8.22 | 8.05 | -0.26 | -3.13% | 8.00 | 8.29 | 163157 | 13164.75 | 2.47% |
| 2025-02-20 | 8.03 | 8.31 | 0.27 | 3.36% | 7.97 | 8.38 | 204331 | 16782.03 | 3.09% |
| 2025-02-19 | 8.03 | 8.04 | 0.04 | 0.50% | 7.96 | 8.18 | 157865 | 12684.23 | 2.39% |
| 2025-02-18 | 8.03 | 8.00 | -0.09 | -1.11% | 7.92 | 8.12 | 144969 | 11622.38 | 2.20% |
| 2025-02-17 | 7.91 | 8.09 | 0.11 | 1.38% | 7.61 | 8.13 | 198236 | 15774.19 | 3.00% |
| 2025-02-14 | 7.94 | 7.98 | 0.03 | 0.38% | 7.76 | 8.05 | 167193 | 13216.99 | 2.53% |
| 2025-02-13 | 8.09 | 7.95 | 0.05 | 0.63% | 7.79 | 8.18 | 162142 | 12932.07 | 2.46% |
| 2025-02-12 | 7.66 | 7.90 | 0.20 | 2.60% | 7.64 | 8.04 | 187197 | 14776.64 | 2.83% |
| 2025-02-11 | 7.60 | 7.70 | 0.06 | 0.79% | 7.60 | 7.98 | 187234 | 14600.07 | 2.84% |
| 2025-02-10 | 7.45 | 7.64 | 0.20 | 2.69% | 7.38 | 7.70 | 135139 | 10189.80 | 2.05% |
| 2025-02-07 | 7.51 | 7.44 | -0.08 | -1.06% | 7.24 | 7.65 | 154776 | 11526.58 | 2.34% |
| 2025-02-06 | 7.37 | 7.52 | 0.12 | 1.62% | 7.35 | 7.75 | 129301 | 9794.68 | 1.96% |
| 2025-02-05 | 7.78 | 7.40 | -0.36 | -4.64% | 7.32 | 7.82 | 149158 | 11123.45 | 2.26% |
| 2025-01-27 | 7.82 | 7.76 | -0.06 | -0.77% | 7.71 | 7.92 | 75468 | 5906.24 | 1.14% |
| 2025-01-24 | 7.76 | 7.82 | 0.06 | 0.77% | 7.59 | 7.83 | 123259 | 9483.53 | 1.87% |
| 2025-01-23 | 7.82 | 7.76 | -0.02 | -0.26% | 7.74 | 7.98 | 113358 | 8865.73 | 1.72% |
| 2025-01-22 | 7.82 | 7.78 | -0.09 | -1.14% | 7.73 | 7.92 | 97448 | 7606.66 | 1.48% |
| 2025-01-21 | 8.00 | 7.87 | -0.19 | -2.36% | 7.78 | 8.07 | 198788 | 15698.08 | 3.01% |
| 2025-01-20 | 8.13 | 8.06 | -0.12 | -1.47% | 7.94 | 8.47 | 239693 | 19491.73 | 3.63% |
祥源文旅(600576)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。
