| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.11 | 31.31 | -0.09 | -0.29% | 31.06 | 31.66 | 169026 | 52924.57 | 3.61% |
| 2026-03-24 | 29.76 | 31.40 | 1.99 | 6.77% | 29.67 | 32.35 | 281903 | 88275.79 | 6.03% |
| 2026-03-23 | 29.53 | 29.41 | -0.57 | -1.90% | 28.80 | 30.72 | 199677 | 59221.93 | 4.27% |
| 2026-03-20 | 31.30 | 29.98 | -1.30 | -4.16% | 29.85 | 31.83 | 169006 | 51653.77 | 3.61% |
| 2026-03-19 | 31.96 | 31.28 | -0.81 | -2.52% | 31.25 | 32.17 | 170819 | 54211.24 | 3.65% |
| 2026-03-18 | 30.34 | 32.09 | 2.10 | 7.00% | 29.78 | 32.99 | 327553 | 104559.21 | 7.00% |
| 2026-03-17 | 30.46 | 29.99 | -0.47 | -1.54% | 29.90 | 31.10 | 128814 | 39272.55 | 2.75% |
| 2026-03-16 | 29.50 | 30.46 | 0.87 | 2.94% | 29.07 | 30.62 | 164579 | 49342.66 | 3.52% |
| 2026-03-13 | 31.18 | 29.59 | -1.44 | -4.64% | 29.51 | 31.55 | 181290 | 54795.53 | 3.88% |
| 2026-03-12 | 30.90 | 31.03 | 0.10 | 0.32% | 30.34 | 31.26 | 152290 | 47039.21 | 3.26% |
| 2026-03-11 | 31.22 | 30.93 | -0.44 | -1.40% | 30.66 | 31.69 | 186475 | 58029.89 | 3.99% |
| 2026-03-10 | 30.81 | 31.37 | 0.58 | 1.88% | 30.53 | 31.40 | 204343 | 63523.94 | 4.37% |
| 2026-03-09 | 30.75 | 30.79 | -0.11 | -0.36% | 30.39 | 31.25 | 351668 | 108364.20 | 7.52% |
| 2026-03-06 | 27.98 | 30.90 | 2.81 | 10.00% | 27.81 | 30.90 | 432871 | 131983.75 | 9.25% |
| 2026-03-05 | 28.36 | 28.09 | 0.29 | 1.04% | 27.72 | 28.47 | 107054 | 30052.99 | 2.29% |
| 2026-03-04 | 26.98 | 27.80 | 1.05 | 3.93% | 26.83 | 28.49 | 176033 | 49107.14 | 3.76% |
| 2026-03-03 | 27.45 | 26.75 | -0.83 | -3.01% | 26.70 | 27.87 | 112334 | 30567.36 | 2.40% |
| 2026-03-02 | 27.11 | 27.58 | 0.16 | 0.58% | 27.10 | 27.98 | 143232 | 39506.81 | 3.06% |
| 2026-02-27 | 26.90 | 27.42 | 0.08 | 0.29% | 26.71 | 27.44 | 85485 | 23194.32 | 1.83% |
| 2026-02-26 | 26.56 | 27.34 | 0.78 | 2.94% | 26.25 | 27.98 | 182342 | 49612.72 | 3.90% |
| 2026-02-25 | 26.09 | 26.56 | 0.47 | 1.80% | 25.85 | 26.86 | 89740 | 23832.01 | 1.92% |
| 2026-02-24 | 25.11 | 26.09 | 1.09 | 4.36% | 25.11 | 26.49 | 106382 | 27642.71 | 2.27% |
| 2026-02-13 | 25.50 | 25.00 | -0.45 | -1.77% | 25.00 | 25.59 | 48608 | 12262.79 | 1.04% |
| 2026-02-12 | 25.73 | 25.45 | -0.31 | -1.20% | 25.40 | 25.79 | 42932 | 10963.23 | 0.92% |
| 2026-02-11 | 25.81 | 25.76 | -0.08 | -0.31% | 25.72 | 25.93 | 33185 | 8565.78 | 0.71% |
| 2026-02-10 | 25.60 | 25.84 | 0.23 | 0.90% | 25.40 | 25.95 | 48188 | 12403.71 | 1.03% |
| 2026-02-09 | 25.55 | 25.61 | 0.21 | 0.83% | 25.48 | 25.77 | 43471 | 11128.15 | 0.93% |
| 2026-02-06 | 25.36 | 25.40 | -0.05 | -0.20% | 25.31 | 25.77 | 57616 | 14707.54 | 1.23% |
| 2026-02-05 | 25.33 | 25.45 | 0.11 | 0.43% | 25.19 | 25.55 | 56915 | 14445.30 | 1.22% |
| 2026-02-04 | 25.01 | 25.34 | 0.17 | 0.68% | 24.91 | 25.43 | 61149 | 15361.94 | 1.31% |
| 2026-02-03 | 25.19 | 25.17 | 0.29 | 1.17% | 24.85 | 25.28 | 52476 | 13186.30 | 1.12% |
| 2026-02-02 | 25.60 | 24.88 | -0.92 | -3.57% | 24.85 | 25.90 | 74004 | 18782.81 | 1.58% |
| 2026-01-30 | 26.23 | 25.80 | -0.34 | -1.30% | 25.66 | 26.50 | 69133 | 17997.57 | 1.48% |
| 2026-01-29 | 26.03 | 26.14 | 0.01 | 0.04% | 25.70 | 26.47 | 69107 | 18058.10 | 1.48% |
| 2026-01-28 | 26.63 | 26.13 | -0.62 | -2.32% | 26.11 | 26.80 | 89731 | 23610.52 | 1.92% |
| 2026-01-27 | 27.20 | 26.75 | -0.51 | -1.87% | 26.14 | 27.20 | 106301 | 28288.91 | 2.27% |
| 2026-01-26 | 27.30 | 27.26 | -0.03 | -0.11% | 26.67 | 27.54 | 133238 | 36125.10 | 2.85% |
| 2026-01-23 | 27.19 | 27.29 | 0.10 | 0.37% | 27.10 | 27.53 | 86389 | 23565.47 | 1.85% |
| 2026-01-22 | 27.01 | 27.19 | 0.29 | 1.08% | 26.90 | 27.84 | 101749 | 27789.75 | 2.18% |
| 2026-01-21 | 26.61 | 26.90 | 0.13 | 0.49% | 26.42 | 27.19 | 89359 | 24040.24 | 1.91% |
| 2026-01-20 | 27.27 | 26.77 | -0.26 | -0.96% | 26.67 | 27.64 | 88169 | 23786.99 | 1.88% |
| 2026-01-19 | 26.61 | 27.03 | 0.36 | 1.35% | 26.50 | 27.35 | 88113 | 23771.34 | 1.88% |
| 2026-01-16 | 27.29 | 26.67 | -0.60 | -2.20% | 26.57 | 27.35 | 90241 | 24213.72 | 1.93% |
| 2026-01-15 | 27.34 | 27.27 | -0.25 | -0.91% | 26.96 | 27.45 | 105222 | 28573.69 | 2.25% |
| 2026-01-14 | 27.72 | 27.52 | -0.28 | -1.01% | 27.09 | 28.56 | 225422 | 62804.75 | 4.82% |
| 2026-01-13 | 27.58 | 27.80 | 0.20 | 0.72% | 27.41 | 28.55 | 222424 | 62369.66 | 4.75% |
| 2026-01-12 | 27.13 | 27.60 | 0.47 | 1.73% | 26.83 | 27.85 | 158524 | 43208.73 | 3.39% |
| 2026-01-09 | 26.76 | 27.13 | 0.34 | 1.27% | 26.70 | 27.18 | 98404 | 26553.58 | 2.10% |
| 2026-01-08 | 26.67 | 26.79 | 0.05 | 0.19% | 26.61 | 27.12 | 85367 | 22963.11 | 1.82% |
| 2026-01-07 | 26.60 | 26.74 | 0.17 | 0.64% | 26.60 | 27.54 | 102670 | 27701.46 | 2.19% |
| 2026-01-06 | 26.55 | 26.57 | -0.17 | -0.64% | 26.44 | 27.23 | 120872 | 32335.53 | 2.58% |
| 2026-01-05 | 24.99 | 26.74 | 1.54 | 6.11% | 24.92 | 26.98 | 188388 | 49335.52 | 4.03% |
| 2025-12-31 | 25.44 | 25.20 | -0.30 | -1.18% | 25.13 | 25.67 | 68016 | 17228.56 | 1.45% |
| 2025-12-30 | 25.21 | 25.50 | 0.29 | 1.15% | 25.21 | 26.10 | 84753 | 21750.75 | 1.81% |
| 2025-12-29 | 25.39 | 25.21 | -0.29 | -1.14% | 25.16 | 25.56 | 58340 | 14787.46 | 1.25% |
| 2025-12-26 | 25.60 | 25.50 | -0.22 | -0.86% | 25.49 | 25.86 | 63586 | 16297.32 | 1.36% |
| 2025-12-25 | 25.50 | 25.72 | 0.26 | 1.02% | 25.31 | 25.82 | 63336 | 16247.32 | 1.35% |
| 2025-12-24 | 25.40 | 25.46 | 0.12 | 0.47% | 25.18 | 25.49 | 52307 | 13277.49 | 1.12% |
| 2025-12-23 | 25.70 | 25.34 | -0.42 | -1.63% | 25.06 | 25.70 | 93645 | 23710.12 | 2.00% |
| 2025-12-22 | 25.90 | 25.76 | -0.14 | -0.54% | 25.57 | 26.06 | 65754 | 16938.65 | 1.41% |
| 2025-12-19 | 25.79 | 25.90 | 0.30 | 1.17% | 25.62 | 26.33 | 73497 | 19133.10 | 1.57% |
| 2025-12-18 | 25.67 | 25.60 | -0.21 | -0.81% | 25.60 | 26.01 | 67838 | 17489.30 | 1.45% |
| 2025-12-17 | 25.68 | 25.81 | 0.11 | 0.43% | 25.38 | 26.01 | 67812 | 17457.45 | 1.45% |
| 2025-12-16 | 26.29 | 25.70 | -0.45 | -1.72% | 25.59 | 26.51 | 73010 | 18908.47 | 1.56% |
| 2025-12-15 | 26.40 | 26.15 | -0.29 | -1.10% | 26.10 | 26.55 | 62500 | 16434.18 | 1.34% |
| 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% |
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。
