| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.62 | 13.55 | -0.08 | -0.59% | 13.48 | 13.65 | 75389 | 10212.96 | 2.77% |
| 2025-08-21 | 13.61 | 13.63 | -0.05 | -0.37% | 13.55 | 13.75 | 86974 | 11858.06 | 3.20% |
| 2025-08-20 | 13.96 | 13.68 | -0.14 | -1.01% | 13.60 | 14.08 | 131386 | 18090.56 | 4.83% |
| 2025-08-19 | 13.86 | 13.82 | 0.36 | 2.67% | 13.78 | 14.37 | 245245 | 34273.27 | 9.01% |
| 2025-08-18 | 13.32 | 13.46 | 0.23 | 1.74% | 13.29 | 13.47 | 101492 | 13593.66 | 3.73% |
| 2025-08-15 | 12.95 | 13.23 | 0.27 | 2.08% | 12.94 | 13.24 | 71001 | 9347.80 | 2.61% |
| 2025-08-14 | 13.22 | 12.96 | -0.25 | -1.89% | 12.91 | 13.24 | 70911 | 9261.20 | 2.61% |
| 2025-08-13 | 13.20 | 13.21 | 0.02 | 0.15% | 13.13 | 13.30 | 56666 | 7481.33 | 2.08% |
| 2025-08-12 | 13.30 | 13.19 | -0.10 | -0.75% | 13.12 | 13.30 | 54344 | 7162.57 | 2.00% |
| 2025-08-11 | 13.22 | 13.29 | 0.13 | 0.99% | 13.14 | 13.35 | 68321 | 9052.86 | 2.51% |
| 2025-08-08 | 13.08 | 13.16 | 0.06 | 0.46% | 13.06 | 13.26 | 63704 | 8383.86 | 2.34% |
| 2025-08-07 | 13.24 | 13.10 | -0.09 | -0.68% | 13.02 | 13.28 | 49158 | 6447.51 | 1.81% |
| 2025-08-06 | 13.21 | 13.19 | -0.01 | -0.08% | 13.11 | 13.22 | 45206 | 5949.87 | 1.66% |
| 2025-08-05 | 13.12 | 13.20 | 0.13 | 0.99% | 13.05 | 13.24 | 62564 | 8225.58 | 2.30% |
| 2025-08-04 | 13.10 | 13.07 | -0.09 | -0.68% | 12.91 | 13.15 | 52517 | 6846.09 | 1.93% |
| 2025-08-01 | 12.99 | 13.16 | 0.26 | 2.02% | 12.93 | 13.25 | 87067 | 11449.18 | 3.20% |
| 2025-07-31 | 13.26 | 12.90 | -0.28 | -2.12% | 12.85 | 13.29 | 83942 | 10950.20 | 3.08% |
| 2025-07-30 | 13.35 | 13.18 | -0.21 | -1.57% | 13.15 | 13.40 | 70082 | 9295.93 | 2.57% |
| 2025-07-29 | 13.48 | 13.39 | -0.05 | -0.37% | 13.17 | 13.52 | 85881 | 11440.78 | 3.16% |
| 2025-07-28 | 13.40 | 13.44 | 0.03 | 0.22% | 13.30 | 13.50 | 58569 | 7845.76 | 2.15% |
| 2025-07-25 | 13.43 | 13.41 | -0.02 | -0.15% | 13.35 | 13.50 | 71809 | 9644.14 | 2.64% |
| 2025-07-24 | 13.29 | 13.43 | 0.12 | 0.90% | 13.22 | 13.45 | 101761 | 13603.55 | 3.74% |
| 2025-07-23 | 13.66 | 13.31 | -0.35 | -2.56% | 13.30 | 13.68 | 130802 | 17633.47 | 4.81% |
| 2025-07-22 | 13.65 | 13.66 | -0.11 | -0.80% | 13.50 | 13.82 | 142521 | 19438.68 | 5.24% |
| 2025-07-21 | 13.62 | 13.77 | 0.15 | 1.10% | 13.42 | 13.77 | 137587 | 18800.40 | 5.06% |
| 2025-07-18 | 13.87 | 13.62 | -0.24 | -1.73% | 13.56 | 14.10 | 211324 | 29150.49 | 7.76% |
| 2025-07-17 | 13.85 | 13.86 | -0.19 | -1.35% | 13.68 | 14.27 | 281148 | 38979.45 | 10.33% |
| 2025-07-16 | 14.36 | 14.05 | -0.26 | -1.82% | 13.54 | 14.50 | 412112 | 57112.70 | 15.14% |
| 2025-07-15 | 13.08 | 14.31 | 1.30 | 9.99% | 12.98 | 14.31 | 261836 | 36732.20 | 9.62% |
| 2025-07-14 | 12.70 | 13.01 | 0.13 | 1.01% | 12.63 | 13.08 | 84321 | 10857.48 | 3.10% |
| 2025-07-11 | 12.99 | 12.88 | -0.08 | -0.62% | 12.79 | 13.12 | 94079 | 12114.76 | 3.46% |
| 2025-07-10 | 12.80 | 12.96 | 0.12 | 0.93% | 12.80 | 13.23 | 131000 | 17069.52 | 4.81% |
| 2025-07-09 | 12.85 | 12.84 | -0.20 | -1.53% | 12.80 | 13.09 | 104836 | 13533.93 | 3.85% |
| 2025-07-08 | 12.54 | 13.04 | 0.53 | 4.24% | 12.46 | 13.10 | 180903 | 23319.06 | 6.65% |
| 2025-07-07 | 12.33 | 12.51 | 0.10 | 0.81% | 12.25 | 12.57 | 70717 | 8805.48 | 2.60% |
| 2025-07-04 | 12.90 | 12.41 | -0.24 | -1.90% | 12.33 | 12.99 | 112662 | 14163.35 | 4.14% |
| 2025-07-03 | 12.49 | 12.65 | 0.07 | 0.56% | 12.45 | 12.73 | 134255 | 16932.60 | 4.93% |
| 2025-07-02 | 12.22 | 12.58 | 0.41 | 3.37% | 12.17 | 12.59 | 139412 | 17307.38 | 5.12% |
| 2025-07-01 | 12.20 | 12.17 | -0.04 | -0.33% | 12.08 | 12.22 | 38159 | 4635.17 | 1.40% |
| 2025-06-30 | 12.07 | 12.21 | 0.24 | 2.01% | 12.07 | 12.37 | 51142 | 6224.30 | 1.88% |
| 2025-06-27 | 11.94 | 11.97 | 0.09 | 0.76% | 11.93 | 12.10 | 33835 | 4056.95 | 1.24% |
| 2025-06-26 | 12.00 | 11.95 | -0.10 | -0.83% | 11.93 | 12.09 | 36386 | 4370.05 | 1.34% |
| 2025-06-25 | 12.02 | 12.05 | 0.02 | 0.17% | 11.94 | 12.10 | 42350 | 5086.65 | 1.56% |
| 2025-06-24 | 11.91 | 12.03 | 0.16 | 1.35% | 11.83 | 12.04 | 43463 | 5201.96 | 1.60% |
| 2025-06-23 | 11.49 | 11.87 | 0.29 | 2.50% | 11.40 | 11.87 | 41018 | 4806.82 | 1.51% |
| 2025-06-20 | 11.60 | 11.58 | 0.01 | 0.09% | 11.57 | 12.00 | 53968 | 6369.10 | 1.98% |
| 2025-06-19 | 11.75 | 11.57 | -0.21 | -1.78% | 11.56 | 11.89 | 33662 | 3936.71 | 1.24% |
| 2025-06-18 | 11.77 | 11.78 | 0.00 | 0.00% | 11.68 | 11.85 | 22580 | 2652.50 | 0.83% |
| 2025-06-17 | 11.78 | 11.78 | 0.02 | 0.17% | 11.70 | 11.80 | 21260 | 2499.84 | 0.78% |
| 2025-06-16 | 11.70 | 11.76 | 0.07 | 0.60% | 11.69 | 11.84 | 27420 | 3229.99 | 1.01% |
| 2025-06-13 | 11.95 | 11.69 | -0.26 | -2.18% | 11.66 | 11.97 | 34780 | 4097.55 | 1.28% |
| 2025-06-12 | 11.95 | 11.95 | 0.00 | 0.00% | 11.85 | 11.97 | 26084 | 3104.77 | 0.96% |
| 2025-06-11 | 11.88 | 11.95 | 0.10 | 0.84% | 11.85 | 12.06 | 27281 | 3270.30 | 1.00% |
| 2025-06-10 | 12.00 | 11.85 | -0.18 | -1.50% | 11.76 | 12.08 | 36516 | 4358.51 | 1.34% |
| 2025-06-09 | 11.98 | 12.03 | 0.11 | 0.92% | 11.88 | 12.03 | 33112 | 3965.85 | 1.22% |
| 2025-06-06 | 11.83 | 11.92 | 0.09 | 0.76% | 11.83 | 11.93 | 22915 | 2724.82 | 0.84% |
| 2025-06-05 | 11.89 | 11.83 | -0.05 | -0.42% | 11.76 | 11.93 | 20743 | 2453.70 | 0.76% |
| 2025-06-04 | 11.81 | 11.88 | 0.13 | 1.11% | 11.75 | 11.93 | 27622 | 3275.98 | 1.01% |
| 2025-06-03 | 11.73 | 11.75 | 0.02 | 0.17% | 11.67 | 11.85 | 18372 | 2160.09 | 0.68% |
| 2025-05-30 | 11.89 | 11.73 | -0.16 | -1.35% | 11.71 | 11.93 | 26765 | 3147.29 | 0.98% |
| 2025-05-29 | 11.72 | 11.89 | 0.17 | 1.45% | 11.72 | 11.94 | 32444 | 3854.50 | 1.19% |
| 2025-05-28 | 11.81 | 11.72 | -0.11 | -0.93% | 11.70 | 11.88 | 23468 | 2766.76 | 0.86% |
| 2025-05-27 | 11.82 | 11.83 | 0.01 | 0.08% | 11.69 | 11.86 | 21875 | 2573.89 | 0.80% |
| 2025-05-26 | 11.68 | 11.82 | 0.13 | 1.11% | 11.66 | 11.94 | 27315 | 3222.53 | 1.00% |
| 2025-05-23 | 11.85 | 11.69 | -0.15 | -1.27% | 11.68 | 11.98 | 35753 | 4233.17 | 1.31% |
| 2025-05-22 | 12.03 | 11.84 | -0.19 | -1.58% | 11.83 | 12.07 | 27961 | 3332.87 | 1.03% |
| 2025-05-21 | 12.10 | 12.03 | -0.07 | -0.58% | 11.98 | 12.14 | 26732 | 3216.29 | 0.98% |
| 2025-05-20 | 12.08 | 12.10 | 0.06 | 0.50% | 11.96 | 12.12 | 32882 | 3957.29 | 1.21% |
| 2025-05-19 | 11.90 | 12.04 | 0.11 | 0.92% | 11.86 | 12.08 | 37388 | 4484.41 | 1.37% |
| 2025-05-16 | 11.96 | 11.93 | -0.04 | -0.33% | 11.85 | 12.10 | 40868 | 4898.86 | 1.50% |
| 2025-05-15 | 12.38 | 11.97 | -0.02 | -0.17% | 11.97 | 12.40 | 70147 | 8501.98 | 2.58% |
| 2025-05-14 | 12.07 | 11.99 | -0.14 | -1.15% | 11.90 | 12.13 | 74168 | 8894.21 | 2.73% |
| 2025-05-13 | 12.14 | 12.13 | 0.11 | 0.92% | 12.06 | 12.50 | 115305 | 14150.21 | 4.24% |
| 2025-05-12 | 12.01 | 12.02 | 0.15 | 1.26% | 11.87 | 12.03 | 39842 | 4764.36 | 1.46% |
| 2025-05-09 | 11.97 | 11.87 | -0.09 | -0.75% | 11.82 | 12.00 | 34415 | 4090.60 | 1.26% |
| 2025-05-08 | 11.71 | 11.96 | 0.21 | 1.79% | 11.68 | 12.02 | 55386 | 6603.75 | 2.03% |
| 2025-05-07 | 11.77 | 11.75 | 0.14 | 1.21% | 11.66 | 11.82 | 54106 | 6353.74 | 1.99% |
| 2025-05-06 | 11.49 | 11.61 | 0.28 | 2.47% | 11.43 | 11.62 | 61547 | 7091.80 | 2.26% |
| 2025-04-30 | 11.64 | 11.33 | 0.16 | 1.43% | 11.33 | 11.88 | 70578 | 8179.11 | 2.59% |
| 2025-04-29 | 11.11 | 11.17 | 0.07 | 0.63% | 11.10 | 11.26 | 23247 | 2602.91 | 0.85% |
清源股份(603628)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。
