| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.84 | 9.95 | 0.09 | 0.91% | 9.82 | 10.32 | 158921 | 16050.64 | 5.01% |
| 2025-05-22 | 9.97 | 9.86 | -0.16 | -1.60% | 9.83 | 10.11 | 67278 | 6684.31 | 2.12% |
| 2025-05-21 | 10.13 | 10.02 | -0.10 | -0.99% | 9.90 | 10.18 | 60189 | 6023.72 | 1.90% |
| 2025-05-20 | 9.95 | 10.12 | 0.15 | 1.50% | 9.88 | 10.16 | 55713 | 5571.21 | 1.76% |
| 2025-05-19 | 10.01 | 9.97 | -0.04 | -0.40% | 9.81 | 10.01 | 48480 | 4806.53 | 1.53% |
| 2025-05-16 | 9.81 | 10.01 | 0.13 | 1.32% | 9.81 | 10.15 | 66343 | 6653.82 | 2.09% |
| 2025-05-15 | 9.90 | 9.88 | -0.01 | -0.10% | 9.73 | 10.00 | 71440 | 7037.03 | 2.25% |
| 2025-05-14 | 9.98 | 9.89 | -0.07 | -0.70% | 9.87 | 9.98 | 62022 | 6149.66 | 1.96% |
| 2025-05-13 | 10.05 | 9.96 | -0.07 | -0.70% | 9.91 | 10.08 | 51825 | 5171.85 | 1.64% |
| 2025-05-12 | 9.92 | 10.03 | 0.21 | 2.14% | 9.84 | 10.10 | 81689 | 8155.17 | 2.58% |
| 2025-05-09 | 9.88 | 9.82 | -0.08 | -0.81% | 9.72 | 9.88 | 53251 | 5209.47 | 1.68% |
| 2025-05-08 | 9.68 | 9.90 | 0.17 | 1.75% | 9.66 | 9.90 | 57955 | 5706.07 | 1.83% |
| 2025-05-07 | 9.71 | 9.73 | 0.03 | 0.31% | 9.60 | 9.79 | 67171 | 6511.69 | 2.12% |
| 2025-05-06 | 9.44 | 9.70 | 0.31 | 3.30% | 9.44 | 9.71 | 78392 | 7537.74 | 2.47% |
| 2025-04-30 | 9.34 | 9.39 | 0.02 | 0.21% | 9.34 | 9.48 | 55252 | 5204.41 | 1.74% |
| 2025-04-29 | 9.35 | 9.37 | 0.04 | 0.43% | 9.34 | 9.48 | 74085 | 6965.72 | 2.34% |
| 2025-04-28 | 9.37 | 9.33 | 0.19 | 2.08% | 9.31 | 9.54 | 137373 | 12910.89 | 4.33% |
| 2025-04-25 | 9.09 | 9.14 | 0.02 | 0.22% | 9.03 | 9.20 | 45526 | 4154.36 | 1.44% |
| 2025-04-24 | 9.24 | 9.12 | -0.13 | -1.41% | 9.03 | 9.24 | 54913 | 5008.48 | 1.73% |
| 2025-04-23 | 9.13 | 9.25 | 0.17 | 1.87% | 9.10 | 9.29 | 56573 | 5216.07 | 1.78% |
| 2025-04-22 | 9.02 | 9.08 | 0.07 | 0.78% | 8.97 | 9.11 | 50795 | 4591.28 | 1.60% |
| 2025-04-21 | 8.89 | 9.01 | 0.09 | 1.01% | 8.81 | 9.06 | 49921 | 4472.84 | 1.57% |
| 2025-04-18 | 8.76 | 8.92 | 0.16 | 1.83% | 8.71 | 8.97 | 66977 | 5944.89 | 2.11% |
| 2025-04-17 | 8.62 | 8.76 | 0.13 | 1.51% | 8.55 | 8.85 | 57228 | 5013.79 | 1.81% |
| 2025-04-16 | 8.78 | 8.63 | -0.20 | -2.27% | 8.50 | 8.86 | 64461 | 5566.17 | 2.03% |
| 2025-04-15 | 8.74 | 8.83 | 0.13 | 1.49% | 8.70 | 8.96 | 88738 | 7858.91 | 2.80% |
| 2025-04-14 | 8.69 | 8.70 | 0.18 | 2.11% | 8.64 | 8.83 | 65773 | 5746.34 | 2.08% |
| 2025-04-11 | 8.35 | 8.52 | 0.14 | 1.67% | 8.20 | 8.65 | 86740 | 7378.34 | 2.74% |
| 2025-04-10 | 8.33 | 8.38 | 0.21 | 2.57% | 8.28 | 8.54 | 118314 | 9973.16 | 3.73% |
| 2025-04-09 | 7.76 | 8.17 | 0.12 | 1.49% | 7.33 | 8.26 | 140271 | 10970.26 | 4.43% |
| 2025-04-08 | 8.51 | 8.05 | -0.70 | -8.00% | 7.88 | 8.65 | 187920 | 15306.71 | 5.93% |
| 2025-04-07 | 9.02 | 8.75 | -0.97 | -9.98% | 8.75 | 9.13 | 58149 | 5131.99 | 1.83% |
| 2025-04-03 | 9.80 | 9.72 | -0.22 | -2.21% | 9.61 | 9.96 | 112210 | 10947.78 | 3.54% |
| 2025-04-02 | 10.08 | 9.94 | -0.08 | -0.80% | 9.92 | 10.18 | 114003 | 11436.59 | 3.60% |
| 2025-04-01 | 9.95 | 10.02 | 0.10 | 1.01% | 9.89 | 10.13 | 130197 | 13023.25 | 4.11% |
| 2025-03-31 | 10.24 | 9.92 | -0.42 | -4.06% | 9.63 | 10.29 | 200717 | 19867.24 | 6.33% |
| 2025-03-28 | 10.58 | 10.34 | -0.18 | -1.71% | 10.16 | 10.70 | 239894 | 24857.28 | 7.57% |
| 2025-03-27 | 10.89 | 10.52 | -0.47 | -4.28% | 10.47 | 10.97 | 402044 | 42909.16 | 12.68% |
| 2025-03-26 | 10.04 | 10.99 | 1.00 | 10.01% | 10.04 | 10.99 | 161951 | 17537.85 | 5.11% |
| 2025-03-25 | 9.85 | 9.99 | 0.14 | 1.42% | 9.79 | 10.20 | 118563 | 11894.60 | 3.74% |
| 2025-03-24 | 9.93 | 9.85 | -0.09 | -0.91% | 9.58 | 10.04 | 99579 | 9788.64 | 3.14% |
| 2025-03-21 | 10.22 | 9.94 | -0.34 | -3.31% | 9.91 | 10.25 | 106344 | 10680.96 | 3.36% |
| 2025-03-20 | 10.23 | 10.28 | 0.08 | 0.78% | 10.15 | 10.41 | 85497 | 8795.70 | 2.70% |
| 2025-03-19 | 10.30 | 10.20 | -0.17 | -1.64% | 10.14 | 10.33 | 96861 | 9884.35 | 3.06% |
| 2025-03-18 | 10.17 | 10.37 | 0.19 | 1.87% | 10.17 | 10.64 | 150364 | 15614.23 | 4.74% |
| 2025-03-17 | 10.20 | 10.18 | -0.02 | -0.20% | 10.12 | 10.28 | 66876 | 6808.11 | 2.11% |
| 2025-03-14 | 10.10 | 10.20 | 0.10 | 0.99% | 9.98 | 10.22 | 92616 | 9379.45 | 2.92% |
| 2025-03-13 | 10.27 | 10.10 | -0.13 | -1.27% | 9.98 | 10.29 | 99536 | 10035.45 | 3.14% |
| 2025-03-12 | 10.32 | 10.23 | -0.04 | -0.39% | 10.23 | 10.36 | 90558 | 9309.31 | 2.86% |
| 2025-03-11 | 10.24 | 10.27 | -0.07 | -0.68% | 10.10 | 10.28 | 100796 | 10278.17 | 3.18% |
| 2025-03-10 | 10.15 | 10.34 | 0.13 | 1.27% | 10.10 | 10.39 | 140669 | 14399.83 | 4.44% |
| 2025-03-07 | 10.32 | 10.21 | -0.08 | -0.78% | 10.15 | 10.51 | 160096 | 16544.30 | 5.05% |
| 2025-03-06 | 10.24 | 10.29 | 0.07 | 0.68% | 10.16 | 10.39 | 164197 | 16895.94 | 5.18% |
| 2025-03-05 | 10.45 | 10.22 | -0.19 | -1.83% | 9.99 | 10.45 | 197331 | 20016.20 | 6.23% |
| 2025-03-04 | 10.56 | 10.41 | -0.39 | -3.61% | 10.32 | 10.61 | 244011 | 25396.67 | 7.70% |
| 2025-03-03 | 10.26 | 10.80 | 0.65 | 6.40% | 10.26 | 11.10 | 415208 | 44298.21 | 13.10% |
| 2025-02-28 | 10.21 | 10.15 | -0.12 | -1.17% | 10.12 | 10.49 | 236466 | 24423.64 | 7.46% |
| 2025-02-27 | 10.32 | 10.27 | 0.00 | 0.00% | 10.06 | 10.38 | 178414 | 18275.24 | 5.63% |
| 2025-02-26 | 9.95 | 10.27 | 0.37 | 3.74% | 9.94 | 10.34 | 188735 | 19266.72 | 5.95% |
| 2025-02-25 | 9.83 | 9.90 | -0.01 | -0.10% | 9.76 | 10.04 | 103444 | 10261.76 | 3.26% |
| 2025-02-24 | 9.88 | 9.91 | 0.00 | 0.00% | 9.72 | 9.96 | 90084 | 8869.90 | 2.84% |
| 2025-02-21 | 9.85 | 9.91 | 0.10 | 1.02% | 9.75 | 9.94 | 103495 | 10207.48 | 3.27% |
| 2025-02-20 | 9.82 | 9.81 | -0.02 | -0.20% | 9.70 | 9.90 | 87887 | 8598.58 | 2.77% |
| 2025-02-19 | 9.59 | 9.83 | 0.26 | 2.72% | 9.55 | 9.85 | 103269 | 10070.55 | 3.26% |
| 2025-02-18 | 9.71 | 9.57 | -0.13 | -1.34% | 9.53 | 9.88 | 116705 | 11374.36 | 3.68% |
| 2025-02-17 | 9.63 | 9.70 | -0.01 | -0.10% | 9.60 | 9.77 | 90467 | 8753.63 | 2.85% |
| 2025-02-14 | 9.72 | 9.71 | -0.07 | -0.72% | 9.64 | 9.98 | 100793 | 9843.52 | 3.18% |
| 2025-02-13 | 9.90 | 9.78 | -0.11 | -1.11% | 9.77 | 10.03 | 148493 | 14715.23 | 4.68% |
| 2025-02-12 | 9.74 | 9.89 | 0.16 | 1.64% | 9.69 | 9.97 | 149264 | 14707.73 | 4.71% |
| 2025-02-11 | 9.72 | 9.73 | 0.03 | 0.31% | 9.58 | 9.76 | 92703 | 8971.41 | 2.92% |
| 2025-02-10 | 9.68 | 9.70 | 0.05 | 0.52% | 9.55 | 9.73 | 84974 | 8196.64 | 2.68% |
| 2025-02-07 | 9.59 | 9.65 | 0.06 | 0.63% | 9.50 | 9.75 | 103691 | 10008.45 | 3.27% |
| 2025-02-06 | 9.29 | 9.59 | 0.27 | 2.90% | 9.22 | 9.59 | 83699 | 7940.74 | 2.64% |
| 2025-02-05 | 9.34 | 9.32 | 0.10 | 1.08% | 9.18 | 9.39 | 61376 | 5702.38 | 1.94% |
| 2025-01-27 | 9.47 | 9.22 | -0.25 | -2.64% | 9.20 | 9.59 | 86484 | 8133.55 | 2.73% |
| 2025-01-24 | 9.46 | 9.47 | 0.02 | 0.21% | 9.33 | 9.51 | 66791 | 6286.18 | 2.11% |
| 2025-01-23 | 9.51 | 9.45 | 0.07 | 0.75% | 9.45 | 9.75 | 103623 | 9950.62 | 3.27% |
| 2025-01-22 | 9.41 | 9.38 | -0.06 | -0.64% | 9.33 | 9.53 | 71621 | 6761.42 | 2.26% |
| 2025-01-21 | 9.69 | 9.44 | -0.21 | -2.18% | 9.41 | 9.75 | 88808 | 8423.79 | 2.80% |
| 2025-01-20 | 9.44 | 9.65 | 0.32 | 3.43% | 9.38 | 9.80 | 135854 | 13081.84 | 4.29% |
众源新材(603527)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。
