| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 12.33 | 12.20 | -0.14 | -1.13% | 12.11 | 12.44 | 26361 | 3226.72 | 1.17% |
| 2025-11-19 | 12.54 | 12.34 | -0.17 | -1.36% | 12.19 | 12.58 | 33859 | 4189.91 | 1.50% |
| 2025-11-18 | 12.48 | 12.51 | 0.11 | 0.89% | 12.30 | 12.79 | 41858 | 5245.83 | 1.86% |
| 2025-11-17 | 12.45 | 12.40 | -0.01 | -0.08% | 12.33 | 12.56 | 24752 | 3075.57 | 1.10% |
| 2025-11-14 | 12.36 | 12.41 | 0.05 | 0.40% | 12.27 | 12.61 | 40730 | 5084.36 | 1.81% |
| 2025-11-13 | 12.60 | 12.36 | -0.25 | -1.98% | 12.33 | 12.60 | 36155 | 4481.78 | 1.61% |
| 2025-11-12 | 12.43 | 12.61 | 0.18 | 1.45% | 12.39 | 12.87 | 35947 | 4527.14 | 1.60% |
| 2025-11-11 | 12.42 | 12.43 | 0.00 | 0.00% | 12.37 | 12.56 | 22551 | 2813.48 | 1.00% |
| 2025-11-10 | 12.49 | 12.43 | -0.04 | -0.32% | 12.36 | 12.59 | 30158 | 3756.10 | 1.34% |
| 2025-11-07 | 12.66 | 12.47 | -0.24 | -1.89% | 12.42 | 12.66 | 28217 | 3532.91 | 1.25% |
| 2025-11-06 | 12.49 | 12.71 | 0.25 | 2.01% | 12.43 | 12.80 | 31682 | 4001.07 | 1.41% |
| 2025-11-05 | 12.34 | 12.46 | 0.03 | 0.24% | 12.24 | 12.54 | 25317 | 3146.62 | 1.12% |
| 2025-11-04 | 12.72 | 12.43 | -0.15 | -1.19% | 12.33 | 12.75 | 29072 | 3626.76 | 1.29% |
| 2025-11-03 | 12.55 | 12.58 | -0.01 | -0.08% | 12.42 | 12.63 | 43997 | 5506.17 | 1.95% |
| 2025-10-31 | 12.61 | 12.59 | -0.15 | -1.18% | 12.54 | 12.90 | 39351 | 4971.75 | 1.75% |
| 2025-10-30 | 12.95 | 12.74 | -0.21 | -1.62% | 12.67 | 13.03 | 29932 | 3821.73 | 1.33% |
| 2025-10-29 | 12.98 | 12.95 | -0.07 | -0.54% | 12.82 | 13.05 | 31459 | 4056.41 | 1.40% |
| 2025-10-28 | 13.21 | 13.02 | -0.24 | -1.81% | 12.99 | 13.36 | 32628 | 4297.61 | 1.45% |
| 2025-10-27 | 13.13 | 13.26 | 0.13 | 0.99% | 13.06 | 13.30 | 35282 | 4662.40 | 1.57% |
| 2025-10-24 | 13.18 | 13.13 | 0.11 | 0.84% | 13.01 | 13.30 | 29163 | 3829.67 | 1.30% |
| 2025-10-23 | 12.69 | 13.02 | 0.22 | 1.72% | 12.64 | 13.05 | 36460 | 4687.11 | 1.62% |
| 2025-10-22 | 12.57 | 12.80 | 0.22 | 1.75% | 12.47 | 12.85 | 31675 | 4026.10 | 1.41% |
| 2025-10-21 | 12.36 | 12.58 | 0.22 | 1.78% | 12.31 | 12.62 | 23578 | 2947.22 | 1.05% |
| 2025-10-20 | 12.22 | 12.36 | 0.27 | 2.23% | 12.18 | 12.41 | 26853 | 3301.76 | 1.19% |
| 2025-10-17 | 12.47 | 12.09 | -0.32 | -2.58% | 12.09 | 12.53 | 38385 | 4694.75 | 1.70% |
| 2025-10-16 | 12.80 | 12.41 | -0.37 | -2.90% | 12.35 | 12.81 | 40090 | 5034.58 | 1.78% |
| 2025-10-15 | 12.71 | 12.78 | 0.01 | 0.08% | 12.66 | 12.91 | 26217 | 3354.40 | 1.16% |
| 2025-10-14 | 12.86 | 12.77 | -0.10 | -0.78% | 12.69 | 13.18 | 30847 | 3987.32 | 1.37% |
| 2025-10-13 | 12.68 | 12.87 | -0.18 | -1.38% | 12.30 | 12.92 | 39325 | 4996.58 | 1.75% |
| 2025-10-10 | 13.18 | 13.05 | -0.14 | -1.06% | 13.05 | 13.34 | 36837 | 4850.35 | 1.64% |
| 2025-10-09 | 13.19 | 13.19 | -0.17 | -1.27% | 13.13 | 13.49 | 57892 | 7641.04 | 2.57% |
| 2025-09-30 | 13.35 | 13.36 | 0.03 | 0.23% | 13.25 | 13.56 | 39213 | 5253.39 | 1.74% |
| 2025-09-29 | 13.40 | 13.33 | -0.08 | -0.60% | 13.23 | 13.48 | 31627 | 4221.30 | 1.40% |
| 2025-09-26 | 13.60 | 13.41 | -0.15 | -1.11% | 13.37 | 13.68 | 37651 | 5065.64 | 1.67% |
| 2025-09-25 | 13.50 | 13.56 | 0.02 | 0.15% | 13.50 | 13.79 | 47385 | 6450.38 | 2.10% |
| 2025-09-24 | 13.24 | 13.54 | 0.36 | 2.73% | 13.16 | 13.55 | 50054 | 6715.94 | 2.22% |
| 2025-09-23 | 13.32 | 13.18 | -0.13 | -0.98% | 12.88 | 13.34 | 51403 | 6705.09 | 2.28% |
| 2025-09-22 | 13.51 | 13.31 | -0.33 | -2.42% | 13.27 | 13.59 | 64592 | 8642.35 | 2.87% |
| 2025-09-19 | 13.60 | 13.64 | 0.19 | 1.41% | 13.25 | 13.96 | 84447 | 11456.27 | 3.75% |
| 2025-09-18 | 13.70 | 13.45 | -0.24 | -1.75% | 13.32 | 13.70 | 85823 | 11609.67 | 3.81% |
| 2025-09-17 | 13.93 | 13.69 | -0.17 | -1.23% | 13.68 | 14.15 | 101968 | 14039.70 | 4.53% |
| 2025-09-16 | 13.55 | 13.86 | 0.30 | 2.21% | 13.31 | 14.24 | 160120 | 22185.75 | 7.11% |
| 2025-09-15 | 13.00 | 13.56 | 0.72 | 5.61% | 12.99 | 13.73 | 197320 | 26473.69 | 8.76% |
| 2025-09-12 | 12.81 | 12.84 | -0.01 | -0.08% | 12.65 | 13.14 | 137102 | 17693.60 | 6.09% |
| 2025-09-11 | 12.90 | 12.85 | -0.28 | -2.13% | 12.31 | 13.12 | 248491 | 31422.50 | 11.04% |
| 2025-09-10 | 12.29 | 13.13 | 0.90 | 7.36% | 12.20 | 13.45 | 280612 | 37206.52 | 12.46% |
| 2025-09-09 | 12.43 | 12.23 | -0.20 | -1.61% | 12.16 | 12.45 | 39488 | 4854.90 | 1.75% |
| 2025-09-08 | 12.47 | 12.43 | 0.05 | 0.40% | 12.28 | 12.54 | 43850 | 5440.49 | 1.95% |
| 2025-09-05 | 12.28 | 12.38 | 0.11 | 0.90% | 12.13 | 12.42 | 38546 | 4741.53 | 1.71% |
| 2025-09-04 | 12.33 | 12.27 | -0.03 | -0.24% | 12.08 | 12.55 | 45081 | 5563.60 | 2.00% |
| 2025-09-03 | 12.81 | 12.30 | -0.43 | -3.38% | 12.23 | 12.87 | 60058 | 7515.80 | 2.67% |
| 2025-09-02 | 12.65 | 12.73 | 0.06 | 0.47% | 12.36 | 12.86 | 64533 | 8118.71 | 2.87% |
| 2025-09-01 | 12.78 | 12.67 | -0.11 | -0.86% | 12.61 | 12.86 | 51323 | 6540.50 | 2.28% |
| 2025-08-29 | 12.78 | 12.78 | 0.03 | 0.24% | 12.70 | 12.99 | 64639 | 8280.45 | 2.87% |
| 2025-08-28 | 12.97 | 12.75 | -0.13 | -1.01% | 12.38 | 13.26 | 104259 | 13348.67 | 4.63% |
| 2025-08-27 | 13.34 | 12.88 | -0.42 | -3.16% | 12.87 | 13.34 | 88606 | 11614.69 | 3.94% |
| 2025-08-26 | 13.50 | 13.30 | -0.25 | -1.85% | 13.16 | 13.54 | 102845 | 13695.48 | 4.57% |
| 2025-08-25 | 13.93 | 13.55 | -0.07 | -0.51% | 13.48 | 14.51 | 145439 | 20167.87 | 6.46% |
| 2025-08-22 | 14.66 | 13.62 | -0.78 | -5.42% | 13.58 | 14.66 | 141650 | 19585.72 | 6.29% |
| 2025-08-21 | 14.60 | 14.40 | -0.22 | -1.50% | 14.22 | 15.12 | 139869 | 20314.97 | 6.21% |
| 2025-08-20 | 13.64 | 14.62 | 0.98 | 7.18% | 13.58 | 14.80 | 188003 | 26866.84 | 8.35% |
| 2025-08-19 | 13.30 | 13.64 | 0.24 | 1.79% | 13.12 | 13.75 | 104515 | 14050.11 | 4.64% |
| 2025-08-18 | 12.96 | 13.40 | 0.64 | 5.02% | 12.95 | 13.88 | 144783 | 19414.62 | 6.43% |
| 2025-08-15 | 12.37 | 12.76 | 0.23 | 1.84% | 12.37 | 12.86 | 49736 | 6307.94 | 2.21% |
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。
