| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 10.41 | 10.70 | 0.15 | 1.42% | 10.38 | 10.77 | 59499 | 6344.86 | 1.88% |
| 2026-02-05 | 10.79 | 10.55 | -0.28 | -2.59% | 10.51 | 10.79 | 58689 | 6237.30 | 1.85% |
| 2026-02-04 | 10.79 | 10.83 | 0.13 | 1.21% | 10.68 | 10.84 | 68034 | 7324.20 | 2.15% |
| 2026-02-03 | 10.54 | 10.70 | 0.17 | 1.61% | 10.42 | 10.74 | 86402 | 9163.41 | 2.73% |
| 2026-02-02 | 10.90 | 10.53 | -0.82 | -7.22% | 10.50 | 11.03 | 160376 | 17199.03 | 5.06% |
| 2026-01-30 | 11.50 | 11.35 | -0.43 | -3.65% | 11.01 | 11.52 | 157956 | 17811.39 | 4.98% |
| 2026-01-29 | 11.88 | 11.78 | -0.15 | -1.26% | 11.71 | 12.04 | 187835 | 22285.53 | 5.93% |
| 2026-01-28 | 11.61 | 11.93 | 0.32 | 2.76% | 11.53 | 12.10 | 185570 | 21997.79 | 5.85% |
| 2026-01-27 | 11.86 | 11.61 | -0.25 | -2.11% | 11.28 | 11.86 | 115844 | 13339.04 | 3.65% |
| 2026-01-26 | 11.90 | 11.86 | 0.01 | 0.08% | 11.72 | 12.06 | 137244 | 16335.55 | 4.33% |
| 2026-01-23 | 11.68 | 11.85 | 0.20 | 1.72% | 11.65 | 11.85 | 101944 | 12000.63 | 3.22% |
| 2026-01-22 | 11.60 | 11.65 | 0.04 | 0.34% | 11.51 | 11.65 | 75516 | 8754.28 | 2.38% |
| 2026-01-21 | 11.40 | 11.61 | 0.21 | 1.84% | 11.31 | 11.61 | 92623 | 10680.94 | 2.92% |
| 2026-01-20 | 11.53 | 11.40 | -0.13 | -1.13% | 11.26 | 11.58 | 90618 | 10317.21 | 2.86% |
| 2026-01-19 | 11.33 | 11.53 | 0.15 | 1.32% | 11.27 | 11.53 | 84408 | 9677.48 | 2.66% |
| 2026-01-16 | 11.40 | 11.38 | 0.00 | 0.00% | 11.36 | 11.54 | 106923 | 12220.38 | 3.37% |
| 2026-01-15 | 11.20 | 11.38 | 0.04 | 0.35% | 11.16 | 11.48 | 84364 | 9567.44 | 2.66% |
| 2026-01-14 | 11.29 | 11.34 | 0.07 | 0.62% | 11.19 | 11.61 | 122552 | 13973.76 | 3.87% |
| 2026-01-13 | 11.40 | 11.27 | -0.22 | -1.91% | 11.24 | 11.48 | 141972 | 16116.32 | 4.48% |
| 2026-01-12 | 11.15 | 11.49 | 0.40 | 3.61% | 11.06 | 11.54 | 179905 | 20418.58 | 5.68% |
| 2026-01-09 | 11.09 | 11.09 | 0.00 | 0.00% | 11.04 | 11.20 | 96072 | 10682.26 | 3.03% |
| 2026-01-08 | 11.09 | 11.09 | -0.02 | -0.18% | 11.02 | 11.21 | 79454 | 8835.27 | 2.51% |
| 2026-01-07 | 11.19 | 11.11 | -0.10 | -0.89% | 11.08 | 11.29 | 86503 | 9658.41 | 2.73% |
| 2026-01-06 | 11.18 | 11.21 | 0.13 | 1.17% | 11.12 | 11.28 | 83640 | 9363.33 | 2.64% |
| 2026-01-05 | 11.10 | 11.08 | -0.01 | -0.09% | 11.04 | 11.16 | 70646 | 7829.66 | 2.23% |
| 2025-12-31 | 11.09 | 11.09 | -0.04 | -0.36% | 11.02 | 11.17 | 52512 | 5821.72 | 1.66% |
| 2025-12-30 | 11.13 | 11.13 | -0.13 | -1.15% | 10.93 | 11.28 | 79589 | 8844.99 | 2.51% |
| 2025-12-29 | 11.15 | 11.26 | 0.18 | 1.62% | 10.96 | 11.35 | 105956 | 11873.24 | 3.34% |
| 2025-12-26 | 10.91 | 11.08 | 0.15 | 1.37% | 10.91 | 11.28 | 119724 | 13299.42 | 3.78% |
| 2025-12-25 | 10.87 | 10.93 | -0.02 | -0.18% | 10.73 | 10.96 | 74265 | 8069.42 | 2.34% |
| 2025-12-24 | 10.78 | 10.95 | 0.17 | 1.58% | 10.76 | 10.98 | 72341 | 7870.12 | 2.28% |
| 2025-12-23 | 10.84 | 10.78 | -0.06 | -0.55% | 10.71 | 11.01 | 95630 | 10364.47 | 3.02% |
| 2025-12-22 | 10.83 | 10.84 | 0.06 | 0.56% | 10.76 | 10.98 | 72617 | 7906.77 | 2.29% |
| 2025-12-19 | 10.75 | 10.78 | 0.05 | 0.47% | 10.72 | 10.88 | 96994 | 10463.44 | 3.06% |
| 2025-12-18 | 10.70 | 10.73 | -0.04 | -0.37% | 10.62 | 10.86 | 46781 | 5034.50 | 1.48% |
| 2025-12-17 | 10.57 | 10.77 | 0.28 | 2.67% | 10.36 | 10.77 | 63345 | 6696.53 | 2.00% |
| 2025-12-16 | 10.70 | 10.49 | -0.23 | -2.15% | 10.40 | 10.70 | 57259 | 6016.55 | 1.81% |
| 2025-12-15 | 10.74 | 10.72 | -0.16 | -1.47% | 10.68 | 10.94 | 54818 | 5905.66 | 1.73% |
| 2025-12-12 | 10.86 | 10.88 | 0.09 | 0.83% | 10.79 | 11.15 | 93424 | 10157.88 | 2.95% |
| 2025-12-11 | 11.21 | 10.79 | -0.42 | -3.75% | 10.78 | 11.27 | 115970 | 12686.36 | 3.66% |
| 2025-12-10 | 10.89 | 11.21 | 0.32 | 2.94% | 10.79 | 11.70 | 245905 | 27881.28 | 7.76% |
| 2025-12-09 | 10.86 | 10.89 | -0.09 | -0.82% | 10.81 | 11.01 | 63889 | 6960.01 | 2.02% |
| 2025-12-08 | 11.14 | 10.98 | -0.10 | -0.90% | 10.92 | 11.18 | 74564 | 8183.55 | 2.35% |
| 2025-12-05 | 10.60 | 11.08 | 0.41 | 3.84% | 10.60 | 11.35 | 179431 | 19895.36 | 5.66% |
| 2025-12-04 | 10.76 | 10.67 | -0.05 | -0.47% | 10.56 | 10.84 | 49289 | 5273.19 | 1.55% |
| 2025-12-03 | 10.61 | 10.72 | 0.08 | 0.75% | 10.53 | 10.80 | 53043 | 5661.47 | 1.67% |
| 2025-12-02 | 10.69 | 10.64 | -0.11 | -1.02% | 10.53 | 10.75 | 60861 | 6448.90 | 1.92% |
| 2025-12-01 | 10.67 | 10.75 | 0.10 | 0.94% | 10.67 | 11.14 | 114729 | 12511.46 | 3.62% |
| 2025-11-28 | 10.40 | 10.65 | 0.25 | 2.40% | 10.31 | 10.73 | 94072 | 9990.04 | 2.97% |
| 2025-11-27 | 10.07 | 10.40 | 0.29 | 2.87% | 10.07 | 10.50 | 87765 | 9068.29 | 2.77% |
| 2025-11-26 | 10.30 | 10.11 | -0.12 | -1.17% | 10.07 | 10.35 | 56870 | 5813.79 | 1.79% |
| 2025-11-25 | 10.13 | 10.23 | 0.15 | 1.49% | 10.07 | 10.34 | 76804 | 7866.98 | 2.42% |
| 2025-11-24 | 10.02 | 10.08 | 0.17 | 1.72% | 9.88 | 10.10 | 87550 | 8752.86 | 2.76% |
| 2025-11-21 | 10.60 | 9.91 | -0.81 | -7.56% | 9.88 | 10.61 | 175388 | 17781.81 | 5.53% |
| 2025-11-20 | 10.80 | 10.72 | -0.08 | -0.74% | 10.63 | 10.98 | 83967 | 9065.99 | 2.65% |
| 2025-11-19 | 11.26 | 10.80 | -0.46 | -4.09% | 10.71 | 11.44 | 137437 | 15035.39 | 4.34% |
| 2025-11-18 | 11.70 | 11.26 | -0.49 | -4.17% | 11.10 | 11.76 | 142016 | 16101.27 | 4.48% |
| 2025-11-17 | 11.97 | 11.75 | -0.34 | -2.81% | 11.58 | 12.04 | 134245 | 15738.20 | 4.24% |
| 2025-11-14 | 12.16 | 12.09 | -0.22 | -1.79% | 12.05 | 12.35 | 93868 | 11435.52 | 2.96% |
| 2025-11-13 | 11.95 | 12.31 | 0.49 | 4.15% | 11.90 | 12.32 | 183939 | 22457.57 | 5.80% |
| 2025-11-12 | 12.04 | 11.82 | -0.29 | -2.39% | 11.64 | 12.19 | 148407 | 17621.40 | 4.68% |
| 2025-11-11 | 12.00 | 12.11 | -0.03 | -0.25% | 11.78 | 12.31 | 134845 | 16244.68 | 4.25% |
| 2025-11-10 | 12.27 | 12.14 | -0.12 | -0.98% | 12.10 | 12.42 | 123886 | 15130.09 | 3.91% |
| 2025-11-07 | 12.35 | 12.26 | -0.17 | -1.37% | 12.15 | 12.43 | 109773 | 13490.58 | 3.46% |
| 2025-11-06 | 12.28 | 12.43 | 0.10 | 0.81% | 12.23 | 12.51 | 156413 | 19356.07 | 4.93% |
| 2025-11-05 | 11.92 | 12.33 | 0.23 | 1.90% | 11.81 | 12.48 | 155238 | 18977.12 | 4.90% |
| 2025-11-04 | 12.33 | 12.10 | -0.26 | -2.10% | 11.95 | 12.46 | 153142 | 18561.32 | 4.83% |
| 2025-11-03 | 12.03 | 12.36 | 0.33 | 2.74% | 11.68 | 12.61 | 251428 | 30471.93 | 7.93% |
| 2025-10-31 | 11.81 | 12.03 | 0.24 | 2.04% | 11.81 | 12.31 | 228418 | 27738.46 | 7.21% |
| 2025-10-30 | 11.55 | 11.79 | 0.12 | 1.03% | 11.48 | 11.93 | 199771 | 23544.03 | 6.30% |
| 2025-10-29 | 11.63 | 11.67 | 0.04 | 0.34% | 11.31 | 11.72 | 130610 | 15052.85 | 4.12% |
| 2025-10-28 | 11.77 | 11.63 | -0.34 | -2.84% | 11.48 | 11.86 | 166946 | 19451.90 | 5.27% |
| 2025-10-27 | 11.61 | 11.97 | 0.43 | 3.73% | 11.61 | 12.08 | 205045 | 24357.31 | 6.47% |
| 2025-10-24 | 11.45 | 11.54 | 0.10 | 0.87% | 11.40 | 11.58 | 78095 | 8978.18 | 2.46% |
| 2025-10-23 | 11.42 | 11.44 | 0.02 | 0.18% | 11.29 | 11.55 | 80360 | 9163.02 | 2.54% |
| 2025-10-22 | 11.60 | 11.42 | -0.27 | -2.31% | 11.37 | 11.71 | 93386 | 10726.20 | 2.95% |
| 2025-10-21 | 11.50 | 11.69 | 0.16 | 1.39% | 11.45 | 11.84 | 101917 | 11877.67 | 3.22% |
| 2025-10-20 | 11.49 | 11.53 | 0.08 | 0.70% | 11.39 | 11.65 | 95876 | 11048.08 | 3.02% |
| 2025-10-17 | 11.74 | 11.45 | -0.15 | -1.29% | 11.41 | 11.98 | 126645 | 14788.64 | 4.00% |
| 2025-10-16 | 11.75 | 11.60 | -0.30 | -2.52% | 11.50 | 11.85 | 102740 | 11973.04 | 3.24% |
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。
