| 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 | 26.60 | 26.44 | -0.16 | -0.60% | 26.35 | 26.68 | 69154 | 18283.74 | 1.48% |
| 2025-12-11 | 27.07 | 26.60 | -0.25 | -0.93% | 26.56 | 27.16 | 65012 | 17413.90 | 1.39% |
| 2025-12-10 | 27.13 | 26.85 | -0.23 | -0.85% | 26.76 | 27.24 | 66993 | 18069.71 | 1.43% |
| 2025-12-09 | 27.82 | 27.08 | -0.75 | -2.69% | 27.01 | 27.98 | 102761 | 28138.16 | 2.20% |
| 2025-12-08 | 28.90 | 27.83 | -0.93 | -3.23% | 27.00 | 29.37 | 172219 | 48054.95 | 3.68% |
| 2025-12-05 | 28.57 | 28.76 | -0.02 | -0.07% | 28.36 | 28.82 | 98465 | 28191.50 | 2.10% |
| 2025-12-04 | 27.81 | 28.78 | 0.97 | 3.49% | 27.61 | 29.06 | 159784 | 45640.18 | 3.42% |
| 2025-12-03 | 28.21 | 27.81 | -0.58 | -2.04% | 27.75 | 28.52 | 76370 | 21431.23 | 1.63% |
| 2025-12-02 | 28.43 | 28.39 | -0.31 | -1.08% | 28.02 | 28.66 | 78141 | 22087.40 | 1.67% |
| 2025-12-01 | 28.43 | 28.70 | 0.29 | 1.02% | 28.26 | 29.07 | 117628 | 33639.20 | 2.51% |
| 2025-11-28 | 28.83 | 28.41 | -0.07 | -0.25% | 27.72 | 28.85 | 134775 | 38052.89 | 2.88% |
| 2025-11-27 | 28.83 | 28.48 | -0.01 | -0.04% | 28.46 | 29.28 | 132945 | 38263.17 | 2.84% |
| 2025-11-26 | 28.87 | 28.49 | -0.18 | -0.63% | 28.37 | 29.05 | 165608 | 47427.71 | 3.54% |
| 2025-11-25 | 28.51 | 28.67 | 0.44 | 1.56% | 28.30 | 28.92 | 239511 | 68633.30 | 5.12% |
| 2025-11-24 | 26.01 | 28.23 | 2.57 | 10.02% | 26.01 | 28.23 | 169052 | 46844.81 | 3.61% |
| 2025-11-21 | 26.20 | 25.66 | -0.86 | -3.24% | 25.45 | 26.84 | 126357 | 32765.50 | 2.70% |
| 2025-11-20 | 26.78 | 26.52 | -0.33 | -1.23% | 26.30 | 27.05 | 82532 | 21954.34 | 1.76% |
| 2025-11-19 | 27.45 | 26.85 | -0.58 | -2.11% | 26.55 | 27.67 | 121262 | 32574.56 | 2.59% |
| 2025-11-18 | 27.40 | 27.43 | -0.15 | -0.54% | 27.25 | 28.31 | 145165 | 40336.12 | 3.10% |
| 2025-11-17 | 28.38 | 27.58 | -1.08 | -3.77% | 27.52 | 28.61 | 190746 | 53025.70 | 4.08% |
| 2025-11-14 | 28.11 | 28.66 | 0.39 | 1.38% | 28.11 | 29.54 | 274337 | 79169.06 | 5.86% |
| 2025-11-13 | 29.27 | 28.27 | -0.34 | -1.19% | 28.15 | 29.27 | 321401 | 91667.48 | 6.87% |
| 2025-11-12 | 26.18 | 28.61 | 2.60 | 10.00% | 26.17 | 28.61 | 311385 | 85676.96 | 6.66% |
| 2025-11-11 | 26.51 | 26.01 | -0.77 | -2.88% | 25.86 | 26.60 | 223227 | 58288.27 | 4.77% |
| 2025-11-10 | 24.90 | 26.78 | 2.18 | 8.86% | 24.90 | 27.06 | 356126 | 94342.95 | 7.61% |
| 2025-11-07 | 24.78 | 24.60 | -0.12 | -0.49% | 24.48 | 24.80 | 40667 | 9990.92 | 0.87% |
| 2025-11-06 | 24.72 | 24.72 | -0.05 | -0.20% | 24.47 | 24.79 | 49747 | 12249.61 | 1.06% |
| 2025-11-05 | 24.65 | 24.77 | -0.09 | -0.36% | 24.58 | 25.16 | 61061 | 15182.03 | 1.31% |
| 2025-11-04 | 25.51 | 24.86 | -0.62 | -2.43% | 24.75 | 25.51 | 83887 | 20984.42 | 1.79% |
| 2025-11-03 | 26.50 | 25.48 | 0.82 | 3.33% | 25.05 | 26.50 | 170182 | 43557.79 | 3.64% |
| 2025-10-31 | 24.51 | 24.66 | 0.27 | 1.11% | 24.39 | 24.80 | 77017 | 18976.22 | 1.65% |
| 2025-10-30 | 24.03 | 24.39 | 0.57 | 2.39% | 23.90 | 24.60 | 106312 | 25784.84 | 2.27% |
| 2025-10-29 | 23.70 | 23.82 | 0.02 | 0.08% | 23.44 | 23.89 | 48962 | 11609.12 | 1.05% |
| 2025-10-28 | 23.88 | 23.80 | -0.18 | -0.75% | 23.59 | 24.04 | 50334 | 11991.83 | 1.08% |
| 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% |
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。
