| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 7.96 | 8.10 | 0.17 | 2.14% | 7.93 | 8.24 | 342436 | 27792.70 | 5.19% |
| 2025-08-25 | 7.95 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 231295 | 18350.81 | 3.50% |
| 2025-08-22 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.93 | 216560 | 17025.14 | 3.28% |
| 2025-08-21 | 7.84 | 7.88 | -0.04 | -0.51% | 7.83 | 8.03 | 266908 | 21110.69 | 4.04% |
| 2025-08-20 | 7.74 | 7.92 | 0.20 | 2.59% | 7.68 | 8.05 | 376887 | 29768.52 | 5.71% |
| 2025-08-19 | 7.73 | 7.72 | 0.01 | 0.13% | 7.64 | 7.74 | 150670 | 11594.84 | 2.28% |
| 2025-08-18 | 7.54 | 7.71 | 0.17 | 2.25% | 7.53 | 7.73 | 265070 | 20376.25 | 4.01% |
| 2025-08-15 | 7.38 | 7.54 | 0.14 | 1.89% | 7.35 | 7.54 | 154311 | 11534.65 | 2.34% |
| 2025-08-14 | 7.56 | 7.40 | -0.16 | -2.12% | 7.39 | 7.61 | 216900 | 16242.00 | 3.28% |
| 2025-08-13 | 7.60 | 7.56 | -0.04 | -0.53% | 7.53 | 7.65 | 161889 | 12259.78 | 2.45% |
| 2025-08-12 | 7.63 | 7.60 | -0.02 | -0.26% | 7.53 | 7.70 | 171489 | 13029.85 | 2.60% |
| 2025-08-11 | 7.62 | 7.62 | 0.00 | 0.00% | 7.58 | 7.64 | 115072 | 8752.71 | 1.74% |
| 2025-08-08 | 7.65 | 7.62 | -0.03 | -0.39% | 7.58 | 7.66 | 97214 | 7397.06 | 1.47% |
| 2025-08-07 | 7.68 | 7.65 | -0.03 | -0.39% | 7.64 | 7.75 | 124026 | 9538.57 | 1.88% |
| 2025-08-06 | 7.66 | 7.68 | -0.01 | -0.13% | 7.60 | 7.71 | 116551 | 8908.20 | 1.76% |
| 2025-08-05 | 7.62 | 7.69 | 0.04 | 0.52% | 7.61 | 7.73 | 152126 | 11647.66 | 2.30% |
| 2025-08-04 | 7.53 | 7.65 | 0.06 | 0.79% | 7.48 | 7.65 | 85935 | 6537.19 | 1.30% |
| 2025-08-01 | 7.70 | 7.59 | -0.13 | -1.68% | 7.51 | 7.73 | 171072 | 12981.34 | 2.59% |
| 2025-07-31 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.83 | 169261 | 13066.19 | 2.56% |
| 2025-07-30 | 7.65 | 7.75 | 0.03 | 0.39% | 7.64 | 7.77 | 158075 | 12199.55 | 2.39% |
| 2025-07-29 | 7.96 | 7.72 | -0.24 | -3.02% | 7.53 | 8.00 | 340660 | 26189.63 | 5.16% |
| 2025-07-28 | 8.03 | 7.96 | -0.01 | -0.13% | 7.91 | 8.11 | 185391 | 14812.17 | 2.81% |
| 2025-07-25 | 7.91 | 7.97 | 0.06 | 0.76% | 7.88 | 8.09 | 206355 | 16458.27 | 3.12% |
| 2025-07-24 | 7.80 | 7.91 | 0.10 | 1.28% | 7.80 | 7.93 | 122100 | 9638.40 | 1.85% |
| 2025-07-23 | 7.95 | 7.81 | -0.10 | -1.26% | 7.80 | 7.95 | 100151 | 7883.61 | 1.52% |
| 2025-07-22 | 7.97 | 7.91 | 0.01 | 0.13% | 7.81 | 7.97 | 125074 | 9862.11 | 1.89% |
| 2025-07-21 | 7.79 | 7.90 | 0.13 | 1.67% | 7.79 | 7.93 | 170691 | 13434.79 | 2.58% |
| 2025-07-18 | 7.76 | 7.77 | 0.01 | 0.13% | 7.72 | 7.79 | 89056 | 6903.75 | 1.35% |
| 2025-07-17 | 7.68 | 7.76 | 0.05 | 0.65% | 7.68 | 7.78 | 121157 | 9377.13 | 1.83% |
| 2025-07-16 | 7.67 | 7.71 | 0.04 | 0.52% | 7.66 | 7.79 | 128984 | 9964.88 | 1.95% |
| 2025-07-15 | 7.91 | 7.67 | -0.27 | -3.40% | 7.62 | 7.93 | 247278 | 19085.21 | 3.74% |
| 2025-07-14 | 8.05 | 7.94 | -0.11 | -1.37% | 7.91 | 8.05 | 164470 | 13080.69 | 2.49% |
| 2025-07-11 | 7.92 | 8.05 | 0.10 | 1.26% | 7.86 | 8.15 | 224612 | 18063.14 | 3.40% |
| 2025-07-10 | 8.03 | 7.95 | 0.01 | 0.13% | 7.91 | 8.18 | 230628 | 18448.05 | 3.49% |
| 2025-07-09 | 7.93 | 7.94 | 0.01 | 0.13% | 7.89 | 7.99 | 110633 | 8772.28 | 1.68% |
| 2025-07-08 | 7.93 | 7.93 | 0.04 | 0.51% | 7.88 | 7.96 | 92050 | 7302.13 | 1.39% |
| 2025-07-07 | 7.86 | 7.89 | 0.00 | 0.00% | 7.84 | 7.94 | 73945 | 5839.88 | 1.12% |
| 2025-07-04 | 8.00 | 7.89 | -0.13 | -1.62% | 7.85 | 8.01 | 138271 | 10919.46 | 2.09% |
| 2025-07-03 | 8.00 | 8.02 | 0.03 | 0.38% | 7.96 | 8.12 | 114023 | 9148.39 | 1.73% |
| 2025-07-02 | 8.17 | 7.99 | -0.17 | -2.08% | 7.95 | 8.20 | 160574 | 12920.81 | 2.43% |
| 2025-07-01 | 8.09 | 8.16 | 0.09 | 1.12% | 8.05 | 8.24 | 212307 | 17286.79 | 3.21% |
| 2025-06-30 | 7.89 | 8.07 | 0.22 | 2.80% | 7.86 | 8.11 | 252503 | 20252.36 | 3.82% |
| 2025-06-27 | 7.78 | 7.85 | -0.04 | -0.51% | 7.72 | 7.92 | 223558 | 17495.99 | 3.39% |
| 2025-06-26 | 8.05 | 7.89 | -0.09 | -1.13% | 7.70 | 8.09 | 386656 | 30405.47 | 5.85% |
| 2025-06-25 | 7.98 | 7.98 | -0.02 | -0.25% | 7.72 | 8.04 | 275209 | 21654.43 | 4.17% |
| 2025-06-24 | 7.79 | 8.00 | 0.19 | 2.43% | 7.79 | 8.01 | 181963 | 14433.01 | 2.76% |
| 2025-06-23 | 7.67 | 7.81 | -0.03 | -0.38% | 7.65 | 7.82 | 176420 | 13671.90 | 2.67% |
| 2025-06-20 | 8.37 | 7.84 | -0.48 | -5.77% | 7.80 | 8.41 | 340806 | 27205.72 | 5.16% |
| 2025-06-19 | 8.19 | 8.32 | 0.07 | 0.85% | 8.15 | 8.58 | 279383 | 23517.68 | 4.23% |
| 2025-06-18 | 8.15 | 8.25 | 0.10 | 1.23% | 7.96 | 8.35 | 248746 | 20441.01 | 3.77% |
| 2025-06-17 | 8.62 | 8.15 | -0.40 | -4.68% | 8.12 | 8.67 | 348827 | 28906.48 | 5.28% |
| 2025-06-16 | 8.48 | 8.55 | -0.05 | -0.58% | 8.18 | 8.63 | 250315 | 21101.14 | 3.79% |
| 2025-06-13 | 8.90 | 8.60 | -0.43 | -4.76% | 8.47 | 8.90 | 308737 | 26618.68 | 4.68% |
| 2025-06-12 | 9.40 | 9.03 | -0.42 | -4.44% | 8.77 | 9.45 | 379796 | 34256.66 | 5.75% |
| 2025-06-11 | 9.52 | 9.45 | -0.06 | -0.63% | 9.39 | 9.60 | 122444 | 11638.44 | 1.85% |
| 2025-06-10 | 9.60 | 9.51 | -0.20 | -2.06% | 9.36 | 9.68 | 182436 | 17324.03 | 2.76% |
| 2025-06-09 | 10.23 | 9.71 | -0.52 | -5.08% | 9.55 | 10.23 | 318574 | 30999.33 | 4.82% |
| 2025-06-06 | 10.74 | 10.23 | -0.52 | -4.84% | 10.16 | 10.82 | 138923 | 14375.44 | 2.10% |
| 2025-06-05 | 10.54 | 10.75 | 0.13 | 1.22% | 10.54 | 10.80 | 105398 | 11270.88 | 1.60% |
| 2025-06-04 | 10.40 | 10.62 | 0.15 | 1.43% | 10.35 | 10.67 | 81217 | 8539.50 | 1.23% |
| 2025-06-03 | 10.18 | 10.47 | 0.30 | 2.95% | 10.18 | 10.58 | 105575 | 10999.48 | 1.60% |
| 2025-05-30 | 10.06 | 10.17 | 0.04 | 0.39% | 10.04 | 10.47 | 98625 | 10145.83 | 1.49% |
| 2025-05-29 | 10.09 | 10.13 | 0.03 | 0.30% | 9.93 | 10.20 | 62084 | 6243.55 | 0.94% |
| 2025-05-28 | 10.20 | 10.10 | -0.11 | -1.08% | 10.00 | 10.30 | 50507 | 5103.53 | 0.76% |
| 2025-05-27 | 10.20 | 10.21 | -0.05 | -0.49% | 10.08 | 10.53 | 91111 | 9327.18 | 1.38% |
| 2025-05-26 | 10.28 | 10.26 | -0.07 | -0.68% | 10.18 | 10.63 | 87375 | 9024.22 | 1.32% |
| 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% |
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。
