| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.03 | 5.92 | -0.10 | -1.66% | 5.89 | 6.09 | 94745 | 5673.61 | 1.43% |
| 2026-03-25 | 5.94 | 6.02 | 0.10 | 1.69% | 5.92 | 6.06 | 115488 | 6929.52 | 1.75% |
| 2026-03-24 | 5.93 | 5.92 | 0.11 | 1.89% | 5.82 | 5.97 | 146438 | 8637.84 | 2.22% |
| 2026-03-23 | 6.16 | 5.81 | -0.41 | -6.59% | 5.76 | 6.16 | 153009 | 9113.03 | 2.32% |
| 2026-03-20 | 6.29 | 6.22 | -0.05 | -0.80% | 6.21 | 6.43 | 129382 | 8147.72 | 1.96% |
| 2026-03-19 | 6.26 | 6.27 | -0.04 | -0.63% | 6.23 | 6.34 | 75585 | 4748.76 | 1.14% |
| 2026-03-18 | 6.41 | 6.31 | -0.10 | -1.56% | 6.26 | 6.44 | 92104 | 5817.34 | 1.39% |
| 2026-03-17 | 6.49 | 6.41 | -0.08 | -1.23% | 6.40 | 6.57 | 105950 | 6885.58 | 1.60% |
| 2026-03-16 | 6.35 | 6.49 | 0.12 | 1.88% | 6.34 | 6.50 | 129378 | 8354.89 | 1.96% |
| 2026-03-13 | 6.36 | 6.37 | 0.01 | 0.16% | 6.33 | 6.45 | 97700 | 6255.10 | 1.48% |
| 2026-03-12 | 6.43 | 6.36 | -0.05 | -0.78% | 6.34 | 6.44 | 63606 | 4058.11 | 0.96% |
| 2026-03-11 | 6.46 | 6.41 | -0.05 | -0.77% | 6.38 | 6.48 | 74080 | 4751.87 | 1.12% |
| 2026-03-10 | 6.40 | 6.46 | 0.09 | 1.41% | 6.39 | 6.50 | 91475 | 5891.57 | 1.39% |
| 2026-03-09 | 6.33 | 6.37 | -0.04 | -0.62% | 6.25 | 6.41 | 111577 | 7047.58 | 1.69% |
| 2026-03-06 | 6.27 | 6.41 | 0.14 | 2.23% | 6.24 | 6.43 | 104091 | 6647.60 | 1.58% |
| 2026-03-05 | 6.25 | 6.27 | 0.09 | 1.46% | 6.21 | 6.29 | 97147 | 6072.74 | 1.47% |
| 2026-03-04 | 6.15 | 6.18 | -0.03 | -0.48% | 6.07 | 6.24 | 113621 | 6997.47 | 1.72% |
| 2026-03-03 | 6.38 | 6.21 | -0.14 | -2.20% | 6.20 | 6.44 | 153375 | 9683.02 | 2.32% |
| 2026-03-02 | 6.40 | 6.35 | -0.19 | -2.91% | 6.34 | 6.51 | 174441 | 11158.24 | 2.64% |
| 2026-02-27 | 6.35 | 6.54 | 0.12 | 1.87% | 6.35 | 6.60 | 140686 | 9150.89 | 2.13% |
| 2026-02-26 | 6.54 | 6.42 | -0.11 | -1.68% | 6.40 | 6.55 | 152125 | 9799.84 | 2.30% |
| 2026-02-25 | 6.46 | 6.53 | 0.13 | 2.03% | 6.43 | 6.53 | 152353 | 9885.33 | 2.31% |
| 2026-02-24 | 6.66 | 6.40 | -0.23 | -3.47% | 6.27 | 6.66 | 203097 | 13020.03 | 3.08% |
| 2026-02-13 | 6.69 | 6.63 | -0.05 | -0.75% | 6.62 | 6.75 | 148526 | 9915.33 | 2.25% |
| 2026-02-12 | 6.75 | 6.68 | -0.10 | -1.47% | 6.62 | 6.77 | 201272 | 13432.04 | 3.05% |
| 2026-02-11 | 6.96 | 6.78 | -0.21 | -3.00% | 6.74 | 6.99 | 339838 | 23058.46 | 5.15% |
| 2026-02-10 | 6.75 | 6.99 | 0.21 | 3.10% | 6.72 | 7.02 | 359708 | 24891.83 | 5.45% |
| 2026-02-09 | 6.70 | 6.78 | 0.09 | 1.35% | 6.66 | 6.80 | 180349 | 12160.01 | 2.73% |
| 2026-02-06 | 6.77 | 6.69 | -0.10 | -1.47% | 6.61 | 6.79 | 216519 | 14482.13 | 3.28% |
| 2026-02-05 | 6.70 | 6.79 | 0.10 | 1.49% | 6.65 | 6.84 | 265283 | 18018.84 | 4.02% |
| 2026-02-04 | 6.61 | 6.69 | 0.01 | 0.15% | 6.58 | 6.73 | 144342 | 9642.71 | 2.19% |
| 2026-02-03 | 6.55 | 6.68 | 0.13 | 1.98% | 6.55 | 6.73 | 184417 | 12249.92 | 2.79% |
| 2026-02-02 | 6.56 | 6.55 | -0.08 | -1.21% | 6.52 | 6.76 | 242893 | 16169.16 | 3.68% |
| 2026-01-30 | 6.61 | 6.63 | 0.05 | 0.76% | 6.54 | 6.69 | 209421 | 13873.82 | 3.17% |
| 2026-01-29 | 6.45 | 6.58 | 0.13 | 2.02% | 6.35 | 6.60 | 203415 | 13317.17 | 3.08% |
| 2026-01-28 | 6.54 | 6.45 | -0.09 | -1.38% | 6.41 | 6.55 | 137750 | 8883.35 | 2.09% |
| 2026-01-27 | 6.57 | 6.54 | -0.05 | -0.76% | 6.41 | 6.64 | 190503 | 12389.10 | 2.88% |
| 2026-01-26 | 6.78 | 6.59 | -0.19 | -2.80% | 6.50 | 6.78 | 259369 | 17077.07 | 3.93% |
| 2026-01-23 | 6.72 | 6.78 | 0.06 | 0.89% | 6.68 | 6.85 | 173325 | 11703.08 | 2.62% |
| 2026-01-22 | 6.61 | 6.72 | 0.10 | 1.51% | 6.56 | 6.73 | 174842 | 11675.92 | 2.65% |
| 2026-01-21 | 6.54 | 6.62 | 0.03 | 0.46% | 6.48 | 6.66 | 154362 | 10164.47 | 2.34% |
| 2026-01-20 | 6.58 | 6.59 | 0.03 | 0.46% | 6.51 | 6.64 | 173498 | 11414.34 | 2.63% |
| 2026-01-19 | 6.48 | 6.56 | 0.13 | 2.02% | 6.45 | 6.59 | 195227 | 12769.42 | 2.96% |
| 2026-01-16 | 6.62 | 6.43 | -0.21 | -3.16% | 6.41 | 6.63 | 235893 | 15303.44 | 3.57% |
| 2026-01-15 | 6.70 | 6.64 | -0.06 | -0.90% | 6.56 | 6.80 | 266195 | 17707.90 | 4.03% |
| 2026-01-14 | 6.54 | 6.70 | 0.18 | 2.76% | 6.52 | 6.75 | 350390 | 23342.26 | 5.31% |
| 2026-01-13 | 6.63 | 6.52 | -0.14 | -2.10% | 6.52 | 6.72 | 256703 | 16962.69 | 3.89% |
| 2026-01-12 | 6.64 | 6.66 | 0.03 | 0.45% | 6.59 | 6.70 | 294119 | 19534.85 | 4.45% |
| 2026-01-09 | 6.59 | 6.63 | 0.03 | 0.45% | 6.53 | 6.67 | 292827 | 19315.49 | 4.43% |
| 2026-01-08 | 6.46 | 6.60 | 0.13 | 2.01% | 6.36 | 6.62 | 268622 | 17477.11 | 4.07% |
| 2026-01-07 | 6.40 | 6.47 | 0.08 | 1.25% | 6.36 | 6.52 | 255774 | 16487.72 | 3.87% |
| 2026-01-06 | 6.28 | 6.39 | 0.10 | 1.59% | 6.26 | 6.46 | 264689 | 16845.46 | 4.01% |
| 2026-01-05 | 6.27 | 6.29 | 0.05 | 0.80% | 6.20 | 6.30 | 221707 | 13857.39 | 3.36% |
| 2025-12-31 | 6.34 | 6.24 | -0.11 | -1.73% | 6.23 | 6.36 | 259391 | 16260.83 | 3.93% |
| 2025-12-30 | 6.37 | 6.35 | -0.04 | -0.63% | 6.31 | 6.46 | 344349 | 21954.29 | 5.21% |
| 2025-12-29 | 6.56 | 6.39 | -0.21 | -3.18% | 6.30 | 6.62 | 569992 | 36452.68 | 8.63% |
| 2025-12-26 | 5.99 | 6.60 | 0.60 | 10.00% | 5.95 | 6.60 | 676238 | 42859.67 | 10.24% |
| 2025-12-25 | 5.95 | 6.00 | 0.08 | 1.35% | 5.88 | 6.05 | 210824 | 12577.30 | 3.19% |
| 2025-12-24 | 5.79 | 5.92 | 0.01 | 0.17% | 5.68 | 5.96 | 284708 | 16675.04 | 4.31% |
| 2025-12-23 | 5.85 | 5.91 | -0.17 | -2.80% | 5.79 | 6.02 | 398895 | 23513.15 | 6.04% |
| 2025-12-22 | 6.03 | 6.08 | 0.06 | 1.00% | 5.98 | 6.13 | 237457 | 14408.83 | 3.60% |
| 2025-12-19 | 5.84 | 6.02 | 0.22 | 3.79% | 5.77 | 6.02 | 306086 | 18139.20 | 4.63% |
| 2025-12-18 | 5.66 | 5.80 | 0.09 | 1.58% | 5.65 | 5.88 | 269012 | 15633.74 | 4.07% |
| 2025-12-17 | 5.70 | 5.71 | -0.09 | -1.55% | 5.58 | 5.85 | 345318 | 19677.08 | 5.23% |
| 2025-12-16 | 5.77 | 5.80 | 0.01 | 0.17% | 5.75 | 5.84 | 237140 | 13761.06 | 3.59% |
| 2025-12-15 | 5.92 | 5.79 | -0.19 | -3.18% | 5.77 | 5.96 | 341248 | 19864.82 | 5.17% |
| 2025-12-12 | 5.81 | 5.98 | 0.17 | 2.93% | 5.77 | 6.08 | 393036 | 23265.53 | 5.95% |
| 2025-12-11 | 5.86 | 5.81 | -0.09 | -1.53% | 5.81 | 5.90 | 302728 | 17718.32 | 4.58% |
| 2025-12-10 | 5.84 | 5.90 | -0.01 | -0.17% | 5.82 | 6.01 | 397951 | 23525.72 | 6.03% |
| 2025-12-09 | 6.31 | 5.91 | -0.48 | -7.51% | 5.88 | 6.34 | 729428 | 44043.07 | 11.05% |
| 2025-12-08 | 6.35 | 6.39 | -0.24 | -3.62% | 6.35 | 6.49 | 495576 | 31763.25 | 7.50% |
| 2025-12-05 | 6.84 | 6.63 | -0.39 | -5.56% | 6.49 | 6.84 | 517960 | 34240.79 | 7.84% |
| 2025-12-04 | 7.29 | 7.02 | -0.43 | -5.77% | 6.76 | 7.39 | 632346 | 44024.82 | 9.58% |
| 2025-12-03 | 7.41 | 7.45 | 0.08 | 1.09% | 7.40 | 7.55 | 259236 | 19397.76 | 3.93% |
| 2025-12-02 | 7.46 | 7.37 | -0.14 | -1.86% | 7.33 | 7.48 | 174342 | 12895.75 | 2.64% |
| 2025-12-01 | 7.46 | 7.51 | 0.12 | 1.62% | 7.42 | 7.53 | 208763 | 15628.36 | 3.16% |
| 2025-11-28 | 7.36 | 7.39 | 0.03 | 0.41% | 7.26 | 7.48 | 133699 | 9830.26 | 2.02% |
| 2025-11-27 | 7.37 | 7.36 | 0.06 | 0.82% | 7.28 | 7.43 | 148163 | 10909.73 | 2.24% |
| 2025-11-26 | 7.42 | 7.30 | -0.12 | -1.62% | 7.27 | 7.46 | 177166 | 13038.48 | 2.68% |
| 2025-11-25 | 7.37 | 7.42 | 0.05 | 0.68% | 7.37 | 7.48 | 150375 | 11170.21 | 2.28% |
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。
