| 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 | 27.66 | 28.17 | 0.45 | 1.62% | 27.65 | 28.41 | 18038 | 5076.07 | 4.65% |
| 2025-12-11 | 27.94 | 27.72 | -0.21 | -0.75% | 27.56 | 27.94 | 6939 | 1927.27 | 1.79% |
| 2025-12-10 | 27.57 | 27.93 | 0.32 | 1.16% | 27.52 | 27.99 | 6423 | 1783.93 | 1.66% |
| 2025-12-09 | 27.72 | 27.61 | -0.12 | -0.43% | 27.60 | 27.84 | 4715 | 1305.46 | 1.22% |
| 2025-12-08 | 27.77 | 27.73 | 0.03 | 0.11% | 27.67 | 27.88 | 4964 | 1377.95 | 1.28% |
| 2025-12-05 | 27.50 | 27.70 | 0.12 | 0.44% | 27.31 | 27.77 | 4785 | 1319.45 | 1.23% |
| 2025-12-04 | 27.81 | 27.58 | -0.40 | -1.43% | 27.54 | 28.15 | 5963 | 1648.00 | 1.54% |
| 2025-12-03 | 28.06 | 27.98 | -0.08 | -0.29% | 27.81 | 28.31 | 6999 | 1957.70 | 1.80% |
| 2025-12-02 | 27.98 | 28.06 | 0.03 | 0.11% | 27.94 | 28.35 | 11583 | 3264.97 | 2.99% |
| 2025-12-01 | 28.05 | 28.03 | 0.50 | 1.82% | 27.77 | 28.28 | 15000 | 4205.51 | 3.87% |
| 2025-11-28 | 27.28 | 27.53 | 0.12 | 0.44% | 27.26 | 27.59 | 6482 | 1777.95 | 1.67% |
| 2025-11-27 | 27.37 | 27.41 | 0.05 | 0.18% | 27.37 | 27.54 | 5745 | 1577.70 | 1.48% |
| 2025-11-26 | 27.68 | 27.36 | -0.18 | -0.65% | 27.34 | 27.68 | 5350 | 1470.44 | 1.38% |
| 2025-11-25 | 27.43 | 27.54 | 0.19 | 0.69% | 27.33 | 27.73 | 7269 | 2004.93 | 1.87% |
| 2025-11-24 | 27.27 | 27.35 | 0.24 | 0.89% | 27.00 | 27.42 | 7549 | 2056.59 | 1.95% |
| 2025-11-21 | 28.38 | 27.11 | -1.37 | -4.81% | 27.03 | 28.39 | 16921 | 4659.01 | 4.36% |
| 2025-11-20 | 29.16 | 28.48 | -0.67 | -2.30% | 28.41 | 29.23 | 15035 | 4309.88 | 3.87% |
| 2025-11-19 | 29.00 | 29.15 | 0.12 | 0.41% | 28.92 | 29.28 | 8483 | 2470.99 | 2.19% |
| 2025-11-18 | 29.30 | 29.03 | -0.14 | -0.48% | 28.99 | 29.30 | 9923 | 2884.42 | 2.56% |
| 2025-11-17 | 29.46 | 29.17 | -0.26 | -0.88% | 29.09 | 29.46 | 12426 | 3628.62 | 3.20% |
| 2025-11-14 | 29.32 | 29.43 | 0.06 | 0.20% | 29.27 | 29.53 | 11081 | 3264.22 | 2.86% |
| 2025-11-13 | 29.38 | 29.37 | -0.07 | -0.24% | 29.27 | 29.50 | 10324 | 3030.05 | 2.66% |
| 2025-11-12 | 29.56 | 29.44 | -0.20 | -0.67% | 29.37 | 29.56 | 8715 | 2567.97 | 2.25% |
| 2025-11-11 | 29.45 | 29.64 | 0.19 | 0.65% | 29.34 | 29.75 | 12932 | 3820.58 | 3.33% |
| 2025-11-10 | 29.24 | 29.45 | 0.25 | 0.86% | 29.11 | 29.51 | 11185 | 3286.24 | 2.88% |
| 2025-11-07 | 29.47 | 29.20 | -0.28 | -0.95% | 29.20 | 29.47 | 9425 | 2764.64 | 2.43% |
| 2025-11-06 | 29.36 | 29.48 | 0.03 | 0.10% | 29.32 | 29.52 | 7352 | 2165.40 | 1.89% |
| 2025-11-05 | 29.28 | 29.45 | -0.02 | -0.07% | 29.23 | 29.54 | 8110 | 2385.31 | 2.09% |
| 2025-11-04 | 29.40 | 29.47 | 0.00 | 0.00% | 29.28 | 29.78 | 9914 | 2922.92 | 2.56% |
| 2025-11-03 | 29.27 | 29.47 | 0.27 | 0.92% | 29.12 | 29.47 | 10617 | 3114.89 | 2.74% |
| 2025-10-31 | 29.10 | 29.20 | 0.19 | 0.65% | 29.02 | 29.25 | 10121 | 2951.39 | 2.61% |
| 2025-10-30 | 29.29 | 29.01 | -0.74 | -2.49% | 29.00 | 29.41 | 27492 | 8006.00 | 7.09% |
| 2025-10-29 | 29.80 | 29.75 | -0.05 | -0.17% | 29.46 | 29.86 | 9075 | 2690.00 | 2.34% |
| 2025-10-28 | 30.04 | 29.80 | -0.26 | -0.86% | 29.76 | 30.05 | 10923 | 3263.46 | 2.82% |
| 2025-10-27 | 30.10 | 30.06 | 0.06 | 0.20% | 29.87 | 30.19 | 10299 | 3088.87 | 2.65% |
| 2025-10-24 | 30.18 | 30.00 | -0.18 | -0.60% | 29.94 | 30.30 | 12571 | 3776.53 | 3.24% |
| 2025-10-23 | 29.78 | 30.18 | 0.40 | 1.34% | 29.54 | 30.25 | 18970 | 5692.42 | 4.89% |
| 2025-10-22 | 29.61 | 29.78 | 0.17 | 0.57% | 29.44 | 30.22 | 12724 | 3798.81 | 3.28% |
| 2025-10-21 | 29.49 | 29.61 | 0.17 | 0.58% | 29.24 | 29.64 | 11871 | 3501.76 | 3.06% |
| 2025-10-20 | 29.46 | 29.44 | 0.02 | 0.07% | 29.40 | 29.63 | 10507 | 3093.82 | 2.71% |
| 2025-10-17 | 29.80 | 29.42 | -0.42 | -1.41% | 29.40 | 29.96 | 15839 | 4690.32 | 4.08% |
| 2025-10-16 | 30.17 | 29.84 | -0.33 | -1.09% | 29.83 | 30.29 | 12926 | 3879.13 | 3.33% |
| 2025-10-15 | 30.29 | 30.17 | 0.00 | 0.00% | 29.83 | 30.36 | 11858 | 3574.44 | 3.06% |
| 2025-10-14 | 30.10 | 30.17 | 0.07 | 0.23% | 30.02 | 30.41 | 15361 | 4638.18 | 3.96% |
| 2025-10-13 | 29.79 | 30.10 | -0.14 | -0.46% | 29.35 | 30.14 | 16471 | 4902.23 | 4.24% |
| 2025-10-10 | 30.20 | 30.24 | 0.01 | 0.03% | 30.10 | 30.39 | 11012 | 3332.40 | 2.84% |
| 2025-10-09 | 30.48 | 30.23 | -0.06 | -0.20% | 30.03 | 30.49 | 15171 | 4580.34 | 3.91% |
| 2025-09-30 | 30.42 | 30.29 | -0.11 | -0.36% | 30.26 | 30.45 | 12848 | 3897.29 | 3.31% |
| 2025-09-29 | 30.64 | 30.40 | -0.31 | -1.01% | 30.26 | 30.65 | 14399 | 4381.48 | 3.71% |
| 2025-09-26 | 30.73 | 30.71 | -0.19 | -0.61% | 30.60 | 31.08 | 17561 | 5414.53 | 4.53% |
| 2025-09-25 | 30.36 | 30.90 | 0.34 | 1.11% | 30.30 | 31.06 | 23520 | 7241.33 | 6.06% |
| 2025-09-24 | 30.13 | 30.56 | 0.44 | 1.46% | 29.90 | 30.65 | 16119 | 4891.53 | 4.15% |
| 2025-09-23 | 30.73 | 30.12 | -0.62 | -2.02% | 29.92 | 30.81 | 25563 | 7713.50 | 6.59% |
| 2025-09-22 | 31.01 | 30.74 | -0.37 | -1.19% | 30.61 | 31.10 | 17388 | 5340.52 | 4.48% |
| 2025-09-19 | 30.89 | 31.11 | 0.13 | 0.42% | 30.55 | 31.25 | 29402 | 9063.74 | 7.58% |
| 2025-09-18 | 31.81 | 30.98 | -0.83 | -2.61% | 30.85 | 31.81 | 37340 | 11728.44 | 9.62% |
| 2025-09-17 | 31.66 | 31.81 | 0.07 | 0.22% | 31.56 | 31.94 | 22161 | 7036.82 | 5.71% |
| 2025-09-16 | 31.86 | 31.74 | -0.13 | -0.41% | 31.50 | 31.96 | 24888 | 7879.77 | 6.41% |
| 2025-09-15 | 31.90 | 31.87 | -0.16 | -0.50% | 31.60 | 32.01 | 27439 | 8718.93 | 7.07% |
| 2025-09-12 | 32.70 | 32.03 | -0.96 | -2.91% | 31.81 | 32.72 | 67663 | 21745.69 | 17.44% |
| 2025-09-11 | 31.71 | 32.99 | 1.06 | 3.32% | 31.66 | 33.12 | 96334 | 31560.00 | 24.83% |
| 2025-09-10 | 31.16 | 31.93 | 0.82 | 2.64% | 31.02 | 32.80 | 59457 | 18964.21 | 15.32% |
| 2025-09-09 | 31.55 | 31.11 | -0.45 | -1.43% | 30.94 | 31.55 | 24728 | 7710.83 | 6.37% |
| 2025-09-08 | 31.24 | 31.56 | 0.29 | 0.93% | 31.04 | 31.59 | 29023 | 9124.33 | 7.48% |
| 2025-09-05 | 31.21 | 31.27 | 0.10 | 0.32% | 30.80 | 31.36 | 25160 | 7823.91 | 6.48% |
| 2025-09-04 | 30.91 | 31.17 | 0.27 | 0.87% | 30.60 | 31.63 | 35613 | 11066.01 | 9.18% |
| 2025-09-03 | 31.78 | 30.90 | -0.96 | -3.01% | 30.80 | 31.84 | 40151 | 12536.15 | 10.35% |
| 2025-09-02 | 31.77 | 31.86 | 0.02 | 0.06% | 31.61 | 32.08 | 42584 | 13565.41 | 10.97% |
| 2025-09-01 | 32.28 | 31.84 | -0.44 | -1.36% | 31.55 | 32.28 | 54573 | 17334.21 | 14.06% |
| 2025-08-29 | 31.06 | 32.28 | 1.05 | 3.36% | 31.06 | 32.44 | 93173 | 29814.08 | 24.01% |
| 2025-08-28 | 30.65 | 31.23 | 0.51 | 1.66% | 30.62 | 31.42 | 54929 | 17035.04 | 14.16% |
| 2025-08-27 | 31.17 | 30.72 | -0.52 | -1.66% | 30.63 | 31.28 | 46826 | 14519.55 | 12.07% |
| 2025-08-26 | 30.78 | 31.24 | 0.35 | 1.13% | 30.68 | 31.77 | 59570 | 18627.20 | 15.35% |
| 2025-08-25 | 30.77 | 30.89 | 0.13 | 0.42% | 30.70 | 30.99 | 43576 | 13431.23 | 11.23% |
| 2025-08-22 | 30.86 | 30.76 | -0.10 | -0.32% | 30.60 | 30.86 | 36139 | 11088.94 | 9.31% |
| 2025-08-21 | 30.77 | 30.86 | 0.06 | 0.19% | 30.58 | 30.97 | 48466 | 14889.40 | 12.49% |
| 2025-08-20 | 30.55 | 30.80 | 0.20 | 0.65% | 30.41 | 31.10 | 42398 | 13041.32 | 10.93% |
| 2025-08-19 | 30.80 | 30.60 | -0.15 | -0.49% | 30.45 | 30.80 | 37313 | 11408.08 | 9.62% |
| 2025-08-18 | 30.37 | 30.75 | 0.43 | 1.42% | 30.27 | 30.76 | 54124 | 16547.14 | 13.95% |
| 2025-08-15 | 30.13 | 30.32 | 0.38 | 1.27% | 29.97 | 30.32 | 30852 | 9308.31 | 7.95% |
技源集团(603262)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。
