| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 22.49 | 22.87 | 0.34 | 1.51% | 22.49 | 23.29 | 91148 | 20957.00 | 1.95% |
| 2025-05-19 | 22.66 | 22.53 | -0.16 | -0.71% | 22.40 | 22.79 | 70275 | 15861.52 | 1.50% |
| 2025-05-16 | 22.28 | 22.69 | 0.41 | 1.84% | 22.23 | 22.88 | 110465 | 24991.44 | 2.36% |
| 2025-05-15 | 22.20 | 22.28 | 0.04 | 0.18% | 21.83 | 22.44 | 62653 | 13871.87 | 1.34% |
| 2025-05-14 | 22.20 | 22.24 | 0.04 | 0.18% | 21.98 | 22.31 | 56868 | 12587.66 | 1.22% |
| 2025-05-13 | 22.18 | 22.20 | -0.03 | -0.13% | 21.75 | 22.41 | 79351 | 17573.31 | 1.70% |
| 2025-05-12 | 22.09 | 22.23 | 0.24 | 1.09% | 21.85 | 22.45 | 89117 | 19795.82 | 1.91% |
| 2025-05-09 | 21.90 | 21.99 | 0.02 | 0.09% | 21.69 | 22.15 | 64447 | 14144.19 | 1.38% |
| 2025-05-08 | 21.68 | 21.97 | 0.22 | 1.01% | 21.65 | 22.35 | 80653 | 17818.99 | 1.72% |
| 2025-05-07 | 21.80 | 21.75 | 0.15 | 0.69% | 21.58 | 22.20 | 78079 | 17041.39 | 1.67% |
| 2025-05-06 | 21.16 | 21.60 | 0.62 | 2.96% | 21.05 | 21.68 | 81804 | 17540.31 | 1.75% |
| 2025-04-30 | 21.73 | 20.98 | -0.75 | -3.45% | 20.98 | 21.96 | 132806 | 28468.59 | 2.84% |
| 2025-04-29 | 21.79 | 21.73 | -0.07 | -0.32% | 21.61 | 22.05 | 63793 | 13894.94 | 1.36% |
| 2025-04-28 | 21.50 | 21.80 | 0.26 | 1.21% | 21.12 | 22.05 | 119862 | 25852.58 | 2.56% |
| 2025-04-25 | 21.89 | 21.54 | -0.84 | -3.75% | 21.16 | 21.89 | 174894 | 37457.05 | 3.74% |
| 2025-04-24 | 22.51 | 22.38 | -0.07 | -0.31% | 22.17 | 22.76 | 73548 | 16506.74 | 1.57% |
| 2025-04-23 | 22.45 | 22.45 | 0.09 | 0.40% | 22.33 | 22.75 | 68201 | 15342.01 | 1.46% |
| 2025-04-22 | 22.13 | 22.36 | 0.06 | 0.27% | 21.95 | 22.62 | 84190 | 18755.23 | 1.80% |
| 2025-04-21 | 21.31 | 22.30 | 1.04 | 4.89% | 21.31 | 22.55 | 144321 | 32142.45 | 3.09% |
| 2025-04-18 | 21.40 | 21.26 | -0.01 | -0.05% | 21.09 | 21.84 | 57491 | 12299.76 | 1.23% |
| 2025-04-17 | 20.96 | 21.27 | 0.12 | 0.57% | 20.96 | 21.54 | 59145 | 12632.51 | 1.26% |
| 2025-04-16 | 21.80 | 21.15 | -0.60 | -2.76% | 20.89 | 21.83 | 90950 | 19261.67 | 1.94% |
| 2025-04-15 | 21.74 | 21.75 | 0.01 | 0.05% | 21.39 | 21.97 | 75080 | 16289.14 | 1.61% |
| 2025-04-14 | 21.49 | 21.74 | 0.41 | 1.92% | 21.46 | 22.21 | 116462 | 25462.80 | 2.49% |
| 2025-04-11 | 20.62 | 21.33 | 0.40 | 1.91% | 20.57 | 22.11 | 177011 | 38018.23 | 3.78% |
| 2025-04-10 | 20.97 | 20.93 | 0.48 | 2.35% | 20.79 | 21.41 | 156761 | 32985.40 | 3.35% |
| 2025-04-09 | 20.00 | 20.45 | -0.25 | -1.21% | 18.90 | 20.64 | 176063 | 35104.08 | 3.76% |
| 2025-04-08 | 21.47 | 20.70 | -0.63 | -2.95% | 20.15 | 21.72 | 214138 | 44479.04 | 4.58% |
| 2025-04-07 | 22.05 | 21.33 | -2.37 | -10.00% | 21.33 | 22.93 | 204842 | 44722.66 | 4.38% |
| 2025-04-03 | 23.72 | 23.70 | -0.40 | -1.66% | 23.65 | 25.16 | 204365 | 49730.75 | 4.37% |
| 2025-04-02 | 24.03 | 24.10 | -0.29 | -1.19% | 23.89 | 24.60 | 153541 | 37026.04 | 3.28% |
| 2025-04-01 | 23.50 | 24.39 | 1.29 | 5.58% | 23.35 | 25.40 | 314839 | 77465.16 | 6.73% |
| 2025-03-31 | 23.35 | 23.10 | -0.80 | -3.35% | 22.80 | 23.61 | 194035 | 44923.12 | 4.15% |
| 2025-03-28 | 22.47 | 23.90 | 1.43 | 6.36% | 22.37 | 24.04 | 331523 | 78118.23 | 7.09% |
| 2025-03-27 | 22.19 | 22.47 | 0.27 | 1.22% | 21.47 | 22.54 | 133737 | 29538.20 | 2.86% |
| 2025-03-26 | 22.61 | 22.20 | -0.39 | -1.73% | 22.01 | 22.76 | 132107 | 29521.32 | 2.82% |
| 2025-03-25 | 22.96 | 22.59 | -0.60 | -2.59% | 22.44 | 23.25 | 234330 | 53264.20 | 5.01% |
| 2025-03-24 | 21.86 | 23.19 | 1.88 | 8.82% | 21.86 | 23.44 | 420763 | 96993.47 | 9.00% |
| 2025-03-21 | 21.73 | 21.31 | -0.45 | -2.07% | 21.18 | 21.80 | 59560 | 12768.67 | 1.27% |
| 2025-03-20 | 22.05 | 21.76 | -0.29 | -1.32% | 21.68 | 22.07 | 56569 | 12336.21 | 1.21% |
| 2025-03-19 | 21.91 | 22.05 | -0.01 | -0.05% | 21.80 | 22.07 | 51221 | 11243.48 | 1.10% |
| 2025-03-18 | 22.09 | 22.06 | 0.08 | 0.36% | 22.02 | 22.60 | 66396 | 14774.81 | 1.42% |
| 2025-03-17 | 22.35 | 21.98 | -0.37 | -1.66% | 21.94 | 22.45 | 66388 | 14673.19 | 1.42% |
| 2025-03-14 | 21.99 | 22.35 | 0.46 | 2.10% | 21.74 | 22.38 | 91586 | 20260.76 | 1.96% |
| 2025-03-13 | 22.13 | 21.89 | -0.24 | -1.08% | 21.69 | 22.31 | 68283 | 15008.18 | 1.46% |
| 2025-03-12 | 22.37 | 22.13 | -0.24 | -1.07% | 22.12 | 22.65 | 65590 | 14629.95 | 1.40% |
| 2025-03-11 | 22.32 | 22.37 | -0.31 | -1.37% | 22.16 | 22.49 | 71543 | 15962.13 | 1.53% |
| 2025-03-10 | 22.93 | 22.68 | -0.07 | -0.31% | 22.27 | 23.08 | 114341 | 25849.25 | 2.44% |
| 2025-03-07 | 21.82 | 22.75 | 0.96 | 4.41% | 21.77 | 23.50 | 264661 | 60688.88 | 5.66% |
| 2025-03-06 | 20.87 | 21.79 | 0.89 | 4.26% | 20.87 | 21.95 | 145036 | 31198.11 | 3.10% |
| 2025-03-05 | 21.26 | 20.90 | -0.36 | -1.69% | 20.75 | 21.30 | 75339 | 15743.23 | 1.61% |
| 2025-03-04 | 20.70 | 21.26 | 0.41 | 1.97% | 20.65 | 21.37 | 54202 | 11455.55 | 1.16% |
| 2025-03-03 | 20.80 | 20.85 | 0.13 | 0.63% | 20.80 | 21.32 | 58394 | 12295.45 | 1.25% |
| 2025-02-28 | 21.25 | 20.72 | -0.60 | -2.81% | 20.62 | 21.28 | 80118 | 16739.84 | 1.71% |
| 2025-02-27 | 21.51 | 21.32 | -0.11 | -0.51% | 21.01 | 21.56 | 65722 | 13982.16 | 1.40% |
| 2025-02-26 | 21.36 | 21.43 | 0.15 | 0.70% | 21.15 | 21.46 | 75332 | 16040.50 | 1.61% |
| 2025-02-25 | 21.50 | 21.28 | -0.37 | -1.71% | 21.23 | 21.62 | 67488 | 14458.58 | 1.44% |
| 2025-02-24 | 22.13 | 21.65 | -0.51 | -2.30% | 21.50 | 22.15 | 94489 | 20571.78 | 2.02% |
| 2025-02-21 | 22.05 | 22.16 | 0.26 | 1.19% | 21.76 | 22.22 | 95033 | 20941.07 | 2.03% |
| 2025-02-20 | 21.87 | 21.90 | 0.18 | 0.83% | 21.72 | 22.47 | 96883 | 21433.96 | 2.07% |
| 2025-02-19 | 21.41 | 21.72 | 0.32 | 1.50% | 21.25 | 21.86 | 77398 | 16695.51 | 1.65% |
| 2025-02-18 | 22.04 | 21.40 | -0.73 | -3.30% | 21.32 | 22.09 | 92442 | 20026.06 | 1.98% |
| 2025-02-17 | 21.83 | 22.13 | 0.45 | 2.08% | 21.71 | 22.35 | 150573 | 33246.19 | 3.22% |
| 2025-02-14 | 20.90 | 21.68 | 0.78 | 3.73% | 20.90 | 21.76 | 138199 | 29617.67 | 2.95% |
| 2025-02-13 | 21.01 | 20.90 | -0.16 | -0.76% | 20.86 | 21.20 | 59107 | 12426.51 | 1.26% |
| 2025-02-12 | 21.38 | 21.06 | -0.42 | -1.96% | 20.87 | 21.43 | 105091 | 22150.58 | 2.25% |
| 2025-02-11 | 21.64 | 21.48 | -0.22 | -1.01% | 21.30 | 21.67 | 71715 | 15384.80 | 1.53% |
| 2025-02-10 | 21.02 | 21.70 | 0.68 | 3.24% | 20.87 | 21.77 | 145329 | 31205.78 | 3.11% |
| 2025-02-07 | 21.09 | 21.02 | 0.02 | 0.10% | 20.81 | 21.43 | 97438 | 20529.47 | 2.08% |
| 2025-02-06 | 20.95 | 21.00 | 0.00 | 0.00% | 20.69 | 21.15 | 87543 | 18341.23 | 1.87% |
| 2025-02-05 | 19.93 | 21.00 | 1.24 | 6.28% | 19.81 | 21.21 | 157009 | 32449.81 | 3.36% |
| 2025-01-27 | 20.02 | 19.76 | -0.25 | -1.25% | 19.69 | 20.26 | 38535 | 7665.58 | 0.82% |
| 2025-01-24 | 19.90 | 20.01 | 0.05 | 0.25% | 19.82 | 20.13 | 45094 | 9011.48 | 0.96% |
| 2025-01-23 | 19.93 | 19.96 | 0.17 | 0.86% | 19.86 | 20.39 | 74609 | 15016.18 | 1.59% |
| 2025-01-22 | 19.88 | 19.79 | -0.19 | -0.95% | 19.63 | 19.96 | 43606 | 8613.98 | 0.93% |
| 2025-01-21 | 20.07 | 19.98 | -0.05 | -0.25% | 19.85 | 20.20 | 49782 | 9941.83 | 1.06% |
| 2025-01-20 | 19.88 | 20.03 | 0.44 | 2.25% | 19.70 | 20.35 | 80709 | 16194.45 | 1.73% |
| 2025-01-17 | 18.89 | 19.59 | 0.56 | 2.94% | 18.88 | 19.85 | 78126 | 15182.01 | 1.67% |
| 2025-01-16 | 19.22 | 19.03 | -0.13 | -0.68% | 19.00 | 19.49 | 51813 | 9964.10 | 1.11% |
| 2025-01-15 | 19.38 | 19.16 | -0.17 | -0.88% | 19.04 | 19.40 | 52474 | 10061.46 | 1.12% |
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。
