| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.99 | 11.37 | 0.67 | 6.26% | 10.83 | 11.39 | 36863 | 4096.93 | 1.64% |
| 2026-03-23 | 11.28 | 10.70 | -0.82 | -7.12% | 10.58 | 11.30 | 47298 | 5196.52 | 2.10% |
| 2026-03-20 | 11.92 | 11.52 | -0.39 | -3.27% | 11.49 | 12.18 | 36980 | 4338.10 | 1.64% |
| 2026-03-19 | 12.53 | 11.91 | -0.50 | -4.03% | 11.89 | 12.53 | 28846 | 3481.07 | 1.28% |
| 2026-03-18 | 12.21 | 12.41 | 0.21 | 1.72% | 12.09 | 12.45 | 27929 | 3422.95 | 1.24% |
| 2026-03-17 | 12.66 | 12.20 | -0.41 | -3.25% | 12.18 | 12.79 | 25770 | 3204.89 | 1.14% |
| 2026-03-16 | 12.65 | 12.61 | -0.06 | -0.47% | 12.51 | 12.78 | 30939 | 3913.89 | 1.37% |
| 2026-03-13 | 12.90 | 12.67 | -0.23 | -1.78% | 12.60 | 13.07 | 34624 | 4452.60 | 1.54% |
| 2026-03-12 | 12.84 | 12.90 | 0.06 | 0.47% | 12.77 | 13.05 | 40672 | 5250.89 | 1.81% |
| 2026-03-11 | 12.84 | 12.84 | 0.06 | 0.47% | 12.74 | 13.12 | 58312 | 7522.86 | 2.59% |
| 2026-03-10 | 12.40 | 12.78 | 0.39 | 3.15% | 12.35 | 12.93 | 48418 | 6172.84 | 2.15% |
| 2026-03-09 | 12.25 | 12.39 | 0.02 | 0.16% | 11.98 | 12.47 | 36792 | 4487.05 | 1.63% |
| 2026-03-06 | 11.93 | 12.37 | 0.31 | 2.57% | 11.91 | 12.42 | 36718 | 4487.44 | 1.63% |
| 2026-03-05 | 11.83 | 12.06 | 0.43 | 3.70% | 11.74 | 12.08 | 35402 | 4230.30 | 1.57% |
| 2026-03-04 | 11.70 | 11.63 | -0.14 | -1.19% | 11.57 | 11.86 | 34876 | 4072.50 | 1.55% |
| 2026-03-03 | 12.24 | 11.77 | -0.49 | -4.00% | 11.77 | 12.36 | 51841 | 6254.75 | 2.30% |
| 2026-03-02 | 12.68 | 12.26 | -0.52 | -4.07% | 12.12 | 12.83 | 53441 | 6583.66 | 2.37% |
| 2026-02-27 | 12.63 | 12.78 | 0.13 | 1.03% | 12.57 | 12.82 | 34744 | 4411.58 | 1.54% |
| 2026-02-26 | 12.92 | 12.65 | -0.27 | -2.09% | 12.61 | 13.02 | 31321 | 3998.73 | 1.39% |
| 2026-02-25 | 12.95 | 12.92 | -0.04 | -0.31% | 12.80 | 13.07 | 35569 | 4604.66 | 1.58% |
| 2026-02-24 | 12.93 | 12.96 | 0.13 | 1.01% | 12.74 | 13.01 | 33164 | 4272.59 | 1.47% |
| 2026-02-13 | 12.63 | 12.83 | 0.20 | 1.58% | 12.55 | 12.94 | 28342 | 3628.26 | 1.26% |
| 2026-02-12 | 12.88 | 12.63 | -0.29 | -2.24% | 12.63 | 13.06 | 34206 | 4379.19 | 1.52% |
| 2026-02-11 | 13.34 | 12.92 | -0.16 | -1.22% | 12.91 | 13.34 | 33062 | 4316.37 | 1.47% |
| 2026-02-10 | 12.99 | 13.08 | 0.01 | 0.08% | 12.84 | 13.39 | 72527 | 9555.26 | 3.22% |
| 2026-02-09 | 12.36 | 13.07 | 0.85 | 6.96% | 12.24 | 13.19 | 112706 | 14420.85 | 5.00% |
| 2026-02-06 | 12.20 | 12.22 | -0.02 | -0.16% | 12.08 | 12.32 | 31838 | 3898.43 | 1.41% |
| 2026-02-05 | 12.34 | 12.24 | -0.10 | -0.81% | 12.16 | 12.40 | 46138 | 5648.65 | 2.05% |
| 2026-02-04 | 12.44 | 12.34 | 0.17 | 1.40% | 12.15 | 12.52 | 34926 | 4286.56 | 1.55% |
| 2026-02-03 | 12.35 | 12.17 | 0.05 | 0.41% | 12.02 | 12.35 | 67547 | 8221.96 | 3.00% |
| 2026-02-02 | 12.56 | 12.12 | -0.64 | -5.02% | 12.09 | 12.78 | 56336 | 7037.18 | 2.50% |
| 2026-01-30 | 12.87 | 12.76 | -0.10 | -0.78% | 12.56 | 13.22 | 70921 | 9105.87 | 3.15% |
| 2026-01-29 | 12.40 | 12.86 | 0.51 | 4.13% | 12.21 | 13.00 | 95248 | 12147.64 | 4.23% |
| 2026-01-28 | 12.30 | 12.35 | -0.18 | -1.44% | 12.02 | 12.55 | 57752 | 7101.46 | 2.56% |
| 2026-01-27 | 12.74 | 12.53 | -0.22 | -1.73% | 12.22 | 12.74 | 42806 | 5309.52 | 1.90% |
| 2026-01-26 | 12.86 | 12.75 | -0.08 | -0.62% | 12.61 | 13.09 | 55432 | 7110.31 | 2.46% |
| 2026-01-23 | 12.48 | 12.83 | 0.44 | 3.55% | 12.38 | 12.93 | 76817 | 9738.87 | 3.41% |
| 2026-01-22 | 12.31 | 12.39 | 0.08 | 0.65% | 12.22 | 12.42 | 26845 | 3317.79 | 1.19% |
| 2026-01-21 | 12.13 | 12.31 | 0.15 | 1.23% | 11.99 | 12.35 | 34923 | 4268.72 | 1.55% |
| 2026-01-20 | 12.21 | 12.16 | -0.05 | -0.41% | 12.02 | 12.30 | 27880 | 3393.40 | 1.24% |
| 2026-01-19 | 12.22 | 12.21 | -0.03 | -0.25% | 12.05 | 12.26 | 27501 | 3343.08 | 1.22% |
| 2026-01-16 | 12.13 | 12.24 | 0.12 | 0.99% | 11.98 | 12.45 | 49587 | 6054.25 | 2.20% |
| 2026-01-15 | 11.86 | 12.12 | 0.26 | 2.19% | 11.77 | 12.29 | 42885 | 5186.24 | 1.90% |
| 2026-01-14 | 11.79 | 11.86 | 0.07 | 0.59% | 11.69 | 12.00 | 34981 | 4147.44 | 1.55% |
| 2026-01-13 | 12.08 | 11.79 | -0.19 | -1.59% | 11.77 | 12.08 | 32879 | 3908.21 | 1.46% |
| 2026-01-12 | 11.85 | 11.98 | 0.19 | 1.61% | 11.65 | 12.10 | 50019 | 5949.59 | 2.22% |
| 2026-01-09 | 11.80 | 11.79 | -0.04 | -0.34% | 11.70 | 11.98 | 34348 | 4055.72 | 1.52% |
| 2026-01-08 | 11.66 | 11.83 | 0.12 | 1.02% | 11.60 | 11.93 | 41426 | 4854.14 | 1.84% |
| 2026-01-07 | 11.87 | 11.71 | -0.16 | -1.35% | 11.66 | 11.90 | 32479 | 3811.28 | 1.44% |
| 2026-01-06 | 11.91 | 11.87 | 0.05 | 0.42% | 11.69 | 11.95 | 43542 | 5133.65 | 1.93% |
| 2026-01-05 | 11.20 | 11.82 | 0.64 | 5.72% | 11.20 | 12.05 | 59513 | 6959.03 | 2.64% |
| 2025-12-31 | 11.22 | 11.18 | 0.01 | 0.09% | 11.06 | 11.25 | 19583 | 2185.93 | 0.87% |
| 2025-12-30 | 11.45 | 11.17 | -0.14 | -1.24% | 11.17 | 11.45 | 26884 | 3021.16 | 1.19% |
| 2025-12-29 | 11.28 | 11.31 | 0.11 | 0.98% | 11.14 | 11.57 | 48917 | 5532.80 | 2.17% |
| 2025-12-26 | 11.26 | 11.20 | -0.09 | -0.80% | 11.17 | 11.39 | 17263 | 1942.97 | 0.77% |
| 2025-12-25 | 11.25 | 11.29 | 0.11 | 0.98% | 11.12 | 11.32 | 15219 | 1708.97 | 0.68% |
| 2025-12-24 | 11.12 | 11.18 | 0.10 | 0.90% | 11.03 | 11.22 | 18908 | 2107.08 | 0.84% |
| 2025-12-23 | 11.21 | 11.08 | -0.14 | -1.25% | 11.04 | 11.27 | 21087 | 2340.09 | 0.94% |
| 2025-12-22 | 11.40 | 11.22 | -0.08 | -0.71% | 11.20 | 11.46 | 19790 | 2231.74 | 0.88% |
| 2025-12-19 | 11.11 | 11.30 | 0.19 | 1.71% | 11.11 | 11.35 | 23328 | 2621.36 | 1.04% |
| 2025-12-18 | 11.02 | 11.11 | 0.14 | 1.28% | 10.93 | 11.22 | 25993 | 2891.47 | 1.15% |
| 2025-12-17 | 10.94 | 10.97 | 0.02 | 0.18% | 10.71 | 11.02 | 27308 | 2970.79 | 1.21% |
| 2025-12-16 | 11.23 | 10.95 | -0.28 | -2.49% | 10.93 | 11.28 | 26116 | 2874.34 | 1.16% |
| 2025-12-15 | 11.01 | 11.23 | 0.11 | 0.99% | 11.00 | 11.29 | 18169 | 2030.54 | 0.81% |
| 2025-12-12 | 11.35 | 11.12 | -0.21 | -1.85% | 11.09 | 11.46 | 23251 | 2619.85 | 1.03% |
| 2025-12-11 | 11.51 | 11.33 | -0.19 | -1.65% | 11.33 | 11.57 | 26164 | 2981.27 | 1.16% |
| 2025-12-10 | 11.61 | 11.52 | -0.09 | -0.78% | 11.45 | 11.69 | 16434 | 1892.72 | 0.73% |
| 2025-12-09 | 11.82 | 11.61 | -0.20 | -1.69% | 11.61 | 11.82 | 18039 | 2108.16 | 0.80% |
| 2025-12-08 | 11.80 | 11.81 | 0.04 | 0.34% | 11.69 | 11.86 | 20335 | 2397.16 | 0.90% |
| 2025-12-05 | 11.42 | 11.77 | 0.36 | 3.16% | 11.38 | 11.84 | 33438 | 3898.10 | 1.48% |
| 2025-12-04 | 11.64 | 11.41 | -0.23 | -1.98% | 11.38 | 11.70 | 25482 | 2929.78 | 1.13% |
| 2025-12-03 | 11.70 | 11.64 | -0.06 | -0.51% | 11.56 | 11.72 | 19508 | 2267.44 | 0.87% |
| 2025-12-02 | 11.90 | 11.70 | -0.22 | -1.85% | 11.44 | 11.97 | 27306 | 3178.84 | 1.21% |
| 2025-12-01 | 12.10 | 11.92 | 0.01 | 0.08% | 11.80 | 12.10 | 25650 | 3058.45 | 1.14% |
| 2025-11-28 | 11.90 | 11.91 | 0.04 | 0.34% | 11.75 | 11.96 | 22762 | 2697.82 | 1.01% |
| 2025-11-27 | 11.78 | 11.87 | 0.08 | 0.68% | 11.75 | 11.97 | 16721 | 1986.32 | 0.74% |
| 2025-11-26 | 12.01 | 11.79 | -0.22 | -1.83% | 11.74 | 12.10 | 21970 | 2617.14 | 0.98% |
| 2025-11-25 | 11.90 | 12.01 | 0.25 | 2.13% | 11.81 | 12.15 | 26962 | 3249.00 | 1.20% |
| 2025-11-24 | 11.68 | 11.76 | 0.13 | 1.12% | 11.58 | 11.80 | 29903 | 3496.56 | 1.33% |
| 2025-11-21 | 12.14 | 11.63 | -0.57 | -4.67% | 11.57 | 12.22 | 34434 | 4069.87 | 1.53% |
鑫源智造(600615)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。
