| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23.70 | 23.98 | 0.44 | 1.87% | 23.60 | 24.17 | 64739 | 15509.58 | 1.38% |
| 2025-10-24 | 23.46 | 23.54 | -0.01 | -0.04% | 23.45 | 23.83 | 43958 | 10363.72 | 0.94% |
| 2025-10-23 | 23.84 | 23.55 | -0.30 | -1.26% | 23.15 | 23.84 | 67557 | 15792.49 | 1.44% |
| 2025-10-22 | 24.02 | 23.85 | -0.26 | -1.08% | 23.79 | 24.26 | 44215 | 10578.43 | 0.95% |
| 2025-10-21 | 23.96 | 24.11 | 0.15 | 0.63% | 23.91 | 24.27 | 40941 | 9858.39 | 0.88% |
| 2025-10-20 | 24.28 | 23.96 | -0.12 | -0.50% | 23.84 | 24.36 | 53091 | 12747.14 | 1.13% |
| 2025-10-17 | 24.91 | 24.08 | -0.88 | -3.53% | 24.00 | 25.07 | 73912 | 18076.32 | 1.58% |
| 2025-10-16 | 25.15 | 24.96 | -0.23 | -0.91% | 24.89 | 25.35 | 72938 | 18302.16 | 1.56% |
| 2025-10-15 | 24.96 | 25.19 | 0.49 | 1.98% | 24.85 | 25.80 | 112262 | 28405.78 | 2.40% |
| 2025-10-14 | 24.53 | 24.70 | 0.06 | 0.24% | 24.48 | 25.09 | 106871 | 26610.36 | 2.28% |
| 2025-10-13 | 23.68 | 24.64 | 0.27 | 1.11% | 23.68 | 24.70 | 95679 | 23154.97 | 2.05% |
| 2025-10-10 | 24.45 | 24.37 | -0.11 | -0.45% | 24.29 | 24.63 | 57995 | 14192.98 | 1.24% |
| 2025-10-09 | 24.90 | 24.48 | -0.24 | -0.97% | 24.24 | 24.91 | 75427 | 18474.92 | 1.61% |
| 2025-09-30 | 24.08 | 24.72 | 0.85 | 3.56% | 23.91 | 25.26 | 134709 | 33499.86 | 2.88% |
| 2025-09-29 | 23.87 | 23.87 | 0.07 | 0.29% | 23.40 | 23.99 | 56446 | 13354.95 | 1.21% |
| 2025-09-26 | 24.08 | 23.80 | -0.36 | -1.49% | 23.80 | 24.09 | 58016 | 13863.41 | 1.24% |
| 2025-09-25 | 24.49 | 24.16 | -0.28 | -1.15% | 24.11 | 24.63 | 48882 | 11887.89 | 1.05% |
| 2025-09-24 | 24.10 | 24.44 | 0.25 | 1.03% | 24.01 | 24.48 | 52430 | 12750.56 | 1.12% |
| 2025-09-23 | 24.60 | 24.19 | -0.47 | -1.91% | 23.76 | 24.62 | 86346 | 20749.44 | 1.85% |
| 2025-09-22 | 24.51 | 24.66 | 0.23 | 0.94% | 24.31 | 24.74 | 56837 | 13916.71 | 1.22% |
| 2025-09-19 | 24.85 | 24.43 | -0.35 | -1.41% | 24.29 | 24.98 | 83673 | 20587.92 | 1.79% |
| 2025-09-18 | 25.12 | 24.78 | -0.42 | -1.67% | 24.68 | 25.49 | 116586 | 29300.70 | 2.49% |
| 2025-09-17 | 25.33 | 25.20 | -0.29 | -1.14% | 25.03 | 25.40 | 65513 | 16515.58 | 1.40% |
| 2025-09-16 | 25.70 | 25.49 | 0.33 | 1.31% | 25.40 | 25.98 | 116562 | 29880.04 | 2.49% |
| 2025-09-15 | 25.38 | 25.16 | -0.07 | -0.28% | 24.96 | 25.89 | 83125 | 20992.79 | 1.78% |
| 2025-09-12 | 25.21 | 25.23 | 0.02 | 0.08% | 24.83 | 25.42 | 77580 | 19494.09 | 1.66% |
| 2025-09-11 | 24.71 | 25.21 | 0.27 | 1.08% | 24.27 | 25.22 | 69403 | 17256.92 | 1.48% |
| 2025-09-10 | 24.98 | 24.94 | 0.08 | 0.32% | 24.90 | 25.27 | 57960 | 14518.76 | 1.24% |
| 2025-09-09 | 25.44 | 24.86 | -0.57 | -2.24% | 24.66 | 25.56 | 95366 | 23889.89 | 2.04% |
| 2025-09-08 | 25.37 | 25.43 | 0.18 | 0.71% | 25.02 | 25.55 | 85379 | 21648.85 | 1.83% |
| 2025-09-05 | 24.97 | 25.25 | 0.42 | 1.69% | 24.71 | 25.33 | 80090 | 20067.11 | 1.71% |
| 2025-09-04 | 25.51 | 24.83 | -0.68 | -2.67% | 24.53 | 25.70 | 104391 | 26236.95 | 2.23% |
| 2025-09-03 | 25.62 | 25.51 | -0.11 | -0.43% | 25.48 | 26.15 | 86530 | 22326.30 | 1.85% |
| 2025-09-02 | 26.41 | 25.62 | -0.80 | -3.03% | 25.30 | 26.49 | 126519 | 32611.91 | 2.70% |
| 2025-09-01 | 26.16 | 26.42 | 0.26 | 0.99% | 25.92 | 26.43 | 104996 | 27490.60 | 2.24% |
| 2025-08-29 | 26.00 | 26.16 | 0.24 | 0.93% | 26.00 | 26.43 | 98993 | 25912.08 | 2.12% |
| 2025-08-28 | 26.80 | 25.92 | -0.88 | -3.28% | 25.40 | 26.90 | 249166 | 64595.37 | 5.33% |
| 2025-08-27 | 27.89 | 26.80 | -1.07 | -3.84% | 26.80 | 28.11 | 128903 | 35539.85 | 2.76% |
| 2025-08-26 | 28.20 | 27.87 | -0.39 | -1.38% | 27.80 | 28.25 | 95838 | 26779.90 | 2.05% |
| 2025-08-25 | 28.33 | 28.26 | -0.24 | -0.84% | 28.05 | 28.74 | 149431 | 42389.32 | 3.19% |
| 2025-08-22 | 28.51 | 28.50 | -0.01 | -0.04% | 28.29 | 28.90 | 125947 | 35920.57 | 2.69% |
| 2025-08-21 | 29.67 | 28.51 | -1.15 | -3.88% | 28.34 | 29.67 | 224839 | 64785.21 | 4.81% |
| 2025-08-20 | 28.72 | 29.66 | 0.94 | 3.27% | 28.72 | 30.32 | 233719 | 69205.21 | 5.00% |
| 2025-08-19 | 29.10 | 28.72 | -0.49 | -1.68% | 28.58 | 29.70 | 173440 | 50284.05 | 3.71% |
| 2025-08-18 | 27.89 | 29.21 | 1.62 | 5.87% | 27.87 | 29.99 | 330560 | 95880.69 | 7.07% |
| 2025-08-15 | 27.06 | 27.59 | 0.43 | 1.58% | 26.62 | 27.60 | 144671 | 39332.87 | 3.09% |
| 2025-08-14 | 27.30 | 27.16 | -0.16 | -0.59% | 26.91 | 28.17 | 245478 | 67631.41 | 5.25% |
| 2025-08-13 | 26.90 | 27.32 | 0.83 | 3.13% | 26.60 | 27.60 | 223755 | 60842.97 | 4.78% |
| 2025-08-12 | 26.64 | 26.49 | -0.13 | -0.49% | 26.28 | 27.38 | 101184 | 26984.98 | 2.16% |
| 2025-08-11 | 26.11 | 26.62 | 0.29 | 1.10% | 26.11 | 26.98 | 96896 | 25779.14 | 2.07% |
| 2025-08-08 | 26.37 | 26.33 | -0.07 | -0.27% | 26.04 | 26.92 | 90878 | 24028.78 | 1.94% |
| 2025-08-07 | 26.96 | 26.40 | -0.58 | -2.15% | 26.29 | 27.30 | 122248 | 32589.58 | 2.61% |
| 2025-08-06 | 27.07 | 26.98 | -0.18 | -0.66% | 26.62 | 27.49 | 108925 | 29315.13 | 2.33% |
| 2025-08-05 | 26.61 | 27.16 | 0.81 | 3.07% | 26.41 | 27.98 | 194705 | 53293.09 | 4.16% |
| 2025-08-04 | 26.00 | 26.35 | 0.25 | 0.96% | 25.61 | 26.44 | 115734 | 30077.03 | 2.47% |
| 2025-08-01 | 26.50 | 26.10 | -0.40 | -1.51% | 26.08 | 27.37 | 165641 | 44182.73 | 3.54% |
| 2025-07-31 | 27.14 | 26.50 | -0.68 | -2.50% | 26.20 | 27.80 | 176210 | 47601.26 | 3.77% |
| 2025-07-30 | 27.35 | 27.18 | -0.23 | -0.84% | 26.96 | 27.66 | 133400 | 36369.00 | 2.85% |
| 2025-07-29 | 27.05 | 27.41 | 0.43 | 1.59% | 26.50 | 27.41 | 172240 | 46534.19 | 3.68% |
| 2025-07-28 | 26.82 | 26.98 | 0.17 | 0.63% | 26.50 | 27.29 | 125231 | 33592.01 | 2.68% |
| 2025-07-25 | 27.56 | 26.81 | -0.60 | -2.19% | 26.79 | 27.99 | 141722 | 38635.18 | 3.03% |
| 2025-07-24 | 27.41 | 27.41 | -0.01 | -0.04% | 27.11 | 27.96 | 140021 | 38340.91 | 2.99% |
| 2025-07-23 | 26.37 | 27.42 | 0.79 | 2.97% | 26.21 | 28.20 | 240870 | 66126.35 | 5.15% |
| 2025-07-22 | 26.56 | 26.63 | 0.15 | 0.57% | 26.40 | 27.35 | 143311 | 38525.05 | 3.06% |
| 2025-07-21 | 26.70 | 26.48 | -0.23 | -0.86% | 26.24 | 26.79 | 101591 | 26896.75 | 2.17% |
| 2025-07-18 | 26.42 | 26.71 | 0.11 | 0.41% | 26.31 | 26.76 | 98982 | 26259.72 | 2.12% |
| 2025-07-17 | 25.95 | 26.60 | 0.59 | 2.27% | 25.89 | 26.78 | 157670 | 41591.86 | 3.37% |
| 2025-07-16 | 26.06 | 26.01 | -0.19 | -0.73% | 25.92 | 26.32 | 77481 | 20188.14 | 1.66% |
| 2025-07-15 | 26.39 | 26.20 | -0.04 | -0.15% | 25.68 | 26.43 | 128353 | 33374.79 | 2.74% |
| 2025-07-14 | 26.66 | 26.24 | -0.24 | -0.91% | 26.00 | 27.70 | 156925 | 41747.61 | 3.35% |
| 2025-07-11 | 26.19 | 26.48 | 0.28 | 1.07% | 26.02 | 26.90 | 158510 | 41999.51 | 3.39% |
| 2025-07-10 | 26.10 | 26.20 | 0.04 | 0.15% | 25.80 | 26.48 | 154493 | 40325.84 | 3.30% |
| 2025-07-09 | 26.68 | 26.16 | -0.59 | -2.21% | 26.02 | 26.98 | 206736 | 54535.49 | 4.42% |
| 2025-07-08 | 25.61 | 26.75 | 1.00 | 3.88% | 25.53 | 27.29 | 325574 | 86809.77 | 6.96% |
| 2025-07-07 | 26.00 | 25.75 | -0.12 | -0.46% | 25.75 | 26.90 | 401954 | 105353.40 | 8.59% |
| 2025-07-04 | 24.94 | 25.87 | 2.35 | 9.99% | 24.47 | 25.87 | 357226 | 91419.76 | 7.64% |
| 2025-07-03 | 22.93 | 23.52 | 0.55 | 2.39% | 22.92 | 24.00 | 123207 | 28997.29 | 2.63% |
| 2025-07-02 | 23.40 | 22.97 | -0.45 | -1.92% | 22.88 | 23.40 | 82910 | 19109.29 | 1.77% |
| 2025-07-01 | 23.20 | 23.42 | 0.22 | 0.95% | 22.91 | 23.46 | 86681 | 20162.18 | 1.85% |
| 2025-06-30 | 23.10 | 23.20 | 0.15 | 0.65% | 22.76 | 23.48 | 115196 | 26588.88 | 2.46% |
中源协和(600645)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。
