| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.82 | 14.13 | 0.40 | 2.91% | 13.82 | 14.19 | 96733 | 13568.42 | 3.55% |
| 2026-02-02 | 13.78 | 13.73 | -0.10 | -0.72% | 13.67 | 14.04 | 76379 | 10585.78 | 2.81% |
| 2026-01-30 | 13.95 | 13.83 | -0.18 | -1.28% | 13.49 | 14.15 | 117074 | 16084.80 | 4.30% |
| 2026-01-29 | 14.19 | 14.01 | -0.34 | -2.37% | 13.95 | 14.49 | 107893 | 15279.38 | 3.96% |
| 2026-01-28 | 14.60 | 14.35 | -0.39 | -2.65% | 14.31 | 14.64 | 105378 | 15210.35 | 3.87% |
| 2026-01-27 | 14.32 | 14.74 | 0.29 | 2.01% | 13.93 | 14.83 | 192584 | 27728.18 | 7.08% |
| 2026-01-26 | 14.88 | 14.45 | -0.28 | -1.90% | 14.33 | 14.89 | 179052 | 26018.17 | 6.58% |
| 2026-01-23 | 13.93 | 14.73 | 0.80 | 5.74% | 13.93 | 14.74 | 234987 | 34095.70 | 8.63% |
| 2026-01-22 | 13.73 | 13.93 | 0.16 | 1.16% | 13.73 | 14.01 | 87686 | 12207.88 | 3.22% |
| 2026-01-21 | 13.69 | 13.77 | 0.06 | 0.44% | 13.52 | 13.81 | 59191 | 8119.69 | 2.17% |
| 2026-01-20 | 13.99 | 13.71 | -0.26 | -1.86% | 13.66 | 14.03 | 86364 | 11912.29 | 3.17% |
| 2026-01-19 | 13.53 | 13.97 | 0.35 | 2.57% | 13.46 | 13.97 | 130966 | 18126.28 | 4.81% |
| 2026-01-16 | 13.51 | 13.62 | 0.20 | 1.49% | 13.51 | 13.83 | 75999 | 10336.05 | 2.79% |
| 2026-01-15 | 13.45 | 13.42 | -0.10 | -0.74% | 13.33 | 13.59 | 69542 | 9339.65 | 2.56% |
| 2026-01-14 | 13.73 | 13.52 | -0.18 | -1.31% | 13.36 | 13.87 | 120764 | 16471.72 | 4.44% |
| 2026-01-13 | 13.89 | 13.70 | -0.20 | -1.44% | 13.58 | 13.95 | 126055 | 17280.16 | 4.63% |
| 2026-01-12 | 13.51 | 13.90 | 0.21 | 1.53% | 13.50 | 14.02 | 143090 | 19865.23 | 5.26% |
| 2026-01-09 | 13.70 | 13.69 | -0.06 | -0.44% | 13.51 | 13.82 | 107915 | 14730.15 | 3.96% |
| 2026-01-08 | 13.39 | 13.75 | 0.26 | 1.93% | 13.39 | 13.80 | 100440 | 13709.57 | 3.69% |
| 2026-01-07 | 13.53 | 13.49 | -0.05 | -0.37% | 13.35 | 13.59 | 75720 | 10203.88 | 2.78% |
| 2026-01-06 | 13.35 | 13.54 | 0.20 | 1.50% | 13.31 | 13.59 | 99422 | 13429.43 | 3.65% |
| 2026-01-05 | 13.59 | 13.34 | -0.16 | -1.19% | 13.26 | 13.65 | 133701 | 17851.11 | 4.91% |
| 2025-12-31 | 13.70 | 13.50 | -0.19 | -1.39% | 13.30 | 13.81 | 103030 | 13881.49 | 3.79% |
| 2025-12-30 | 14.01 | 13.69 | -0.38 | -2.70% | 13.69 | 14.08 | 90830 | 12515.42 | 3.34% |
| 2025-12-29 | 14.13 | 14.07 | -0.10 | -0.71% | 13.99 | 14.40 | 81578 | 11511.65 | 3.00% |
| 2025-12-26 | 14.22 | 14.17 | -0.09 | -0.63% | 14.12 | 14.55 | 117705 | 16865.42 | 4.32% |
| 2025-12-25 | 13.94 | 14.26 | 0.22 | 1.57% | 13.85 | 14.28 | 112082 | 15809.75 | 4.12% |
| 2025-12-24 | 13.59 | 14.04 | 0.35 | 2.56% | 13.48 | 14.16 | 106522 | 14785.63 | 3.91% |
| 2025-12-23 | 13.73 | 13.69 | -0.05 | -0.36% | 13.52 | 13.93 | 93205 | 12776.43 | 3.42% |
| 2025-12-22 | 14.04 | 13.74 | -0.26 | -1.86% | 13.71 | 14.17 | 106350 | 14689.89 | 3.91% |
| 2025-12-19 | 13.66 | 14.00 | 0.28 | 2.04% | 13.66 | 14.34 | 118641 | 16677.08 | 4.36% |
| 2025-12-18 | 13.61 | 13.72 | -0.06 | -0.44% | 13.47 | 13.98 | 93734 | 12860.70 | 3.44% |
| 2025-12-17 | 13.90 | 13.78 | -0.26 | -1.85% | 13.46 | 14.11 | 116278 | 15919.52 | 4.27% |
| 2025-12-16 | 14.89 | 14.04 | -0.73 | -4.94% | 13.96 | 14.92 | 135748 | 19241.88 | 4.99% |
| 2025-12-15 | 14.70 | 14.77 | -0.10 | -0.67% | 14.68 | 15.16 | 133738 | 19970.27 | 4.91% |
| 2025-12-12 | 14.75 | 14.87 | 0.17 | 1.16% | 14.71 | 15.50 | 192241 | 28983.01 | 7.06% |
| 2025-12-11 | 14.89 | 14.70 | -0.38 | -2.52% | 14.70 | 15.14 | 161240 | 23985.42 | 5.92% |
| 2025-12-10 | 15.25 | 15.08 | -0.33 | -2.14% | 15.00 | 15.60 | 298530 | 45412.03 | 10.97% |
| 2025-12-09 | 14.41 | 15.41 | 0.73 | 4.97% | 14.39 | 16.15 | 398236 | 61120.00 | 14.63% |
| 2025-12-08 | 14.06 | 14.68 | 0.70 | 5.01% | 14.05 | 14.70 | 188813 | 27391.02 | 6.94% |
| 2025-12-05 | 13.57 | 13.98 | 0.41 | 3.02% | 13.46 | 14.00 | 99972 | 13821.18 | 3.67% |
| 2025-12-04 | 14.00 | 13.57 | -0.47 | -3.35% | 13.55 | 14.00 | 82783 | 11356.54 | 3.04% |
| 2025-12-03 | 14.02 | 14.04 | -0.01 | -0.07% | 13.85 | 14.18 | 83554 | 11696.21 | 3.07% |
| 2025-12-02 | 13.95 | 14.05 | 0.09 | 0.64% | 13.65 | 14.08 | 94088 | 13049.95 | 3.46% |
| 2025-12-01 | 14.23 | 13.96 | -0.20 | -1.41% | 13.91 | 14.30 | 106413 | 14928.88 | 3.91% |
| 2025-11-28 | 13.80 | 14.16 | 0.35 | 2.53% | 13.53 | 14.41 | 135581 | 19187.67 | 4.98% |
| 2025-11-27 | 13.65 | 13.81 | 0.14 | 1.02% | 13.65 | 13.94 | 94497 | 13043.12 | 3.47% |
| 2025-11-26 | 13.87 | 13.67 | -0.14 | -1.01% | 13.66 | 14.00 | 103328 | 14284.23 | 3.80% |
| 2025-11-25 | 13.58 | 13.81 | 0.26 | 1.92% | 13.48 | 13.89 | 118360 | 16308.07 | 4.35% |
| 2025-11-24 | 13.91 | 13.55 | -0.09 | -0.66% | 13.25 | 13.95 | 148901 | 20143.76 | 5.47% |
| 2025-11-21 | 14.55 | 13.64 | -1.33 | -8.88% | 13.60 | 14.70 | 248810 | 34865.54 | 9.14% |
| 2025-11-20 | 14.99 | 14.97 | -0.01 | -0.07% | 14.57 | 15.60 | 257662 | 38697.06 | 9.47% |
| 2025-11-19 | 15.21 | 14.98 | -0.29 | -1.90% | 14.81 | 15.67 | 217263 | 32894.79 | 7.98% |
| 2025-11-18 | 16.00 | 15.27 | -0.53 | -3.35% | 15.16 | 16.09 | 294960 | 45558.09 | 10.84% |
| 2025-11-17 | 16.77 | 15.80 | 0.06 | 0.38% | 15.74 | 16.77 | 649564 | 104787.09 | 23.87% |
| 2025-11-14 | 14.30 | 15.74 | 1.43 | 9.99% | 14.15 | 15.74 | 276870 | 42732.65 | 10.17% |
| 2025-11-13 | 14.21 | 14.31 | 0.10 | 0.70% | 14.21 | 14.88 | 177433 | 25790.85 | 6.52% |
| 2025-11-12 | 14.93 | 14.21 | -0.71 | -4.76% | 14.13 | 14.98 | 207931 | 29890.50 | 7.64% |
| 2025-11-11 | 14.73 | 14.92 | 0.32 | 2.19% | 14.68 | 15.14 | 230277 | 34416.33 | 8.46% |
| 2025-11-10 | 15.00 | 14.60 | -0.15 | -1.02% | 14.51 | 15.00 | 210081 | 30919.18 | 7.72% |
| 2025-11-07 | 14.37 | 14.75 | 0.36 | 2.50% | 14.31 | 14.86 | 194156 | 28535.39 | 7.13% |
| 2025-11-06 | 14.56 | 14.39 | -0.18 | -1.24% | 14.32 | 14.59 | 157716 | 22748.15 | 5.79% |
| 2025-11-05 | 14.15 | 14.57 | 0.28 | 1.96% | 14.04 | 14.72 | 248674 | 35868.42 | 9.14% |
| 2025-11-04 | 13.75 | 14.29 | 0.54 | 3.93% | 13.66 | 14.47 | 228614 | 32299.94 | 8.40% |
| 2025-11-03 | 13.83 | 13.75 | 0.03 | 0.22% | 13.63 | 13.89 | 71100 | 9759.53 | 2.61% |
| 2025-10-31 | 13.60 | 13.72 | -0.26 | -1.86% | 13.45 | 13.95 | 133533 | 18353.79 | 4.91% |
| 2025-10-30 | 13.85 | 13.98 | 0.10 | 0.72% | 13.80 | 14.12 | 142474 | 19924.11 | 5.23% |
| 2025-10-29 | 13.86 | 13.88 | 0.01 | 0.07% | 13.58 | 14.02 | 139358 | 19249.54 | 5.12% |
| 2025-10-28 | 13.51 | 13.87 | 0.45 | 3.35% | 13.47 | 14.01 | 182962 | 25172.02 | 6.72% |
| 2025-10-27 | 13.39 | 13.42 | 0.06 | 0.45% | 13.28 | 13.46 | 55447 | 7426.85 | 2.04% |
| 2025-10-24 | 13.40 | 13.36 | -0.08 | -0.60% | 13.32 | 13.48 | 43453 | 5818.31 | 1.60% |
| 2025-10-23 | 13.26 | 13.44 | 0.12 | 0.90% | 13.12 | 13.44 | 51458 | 6846.07 | 1.89% |
| 2025-10-22 | 13.31 | 13.32 | 0.02 | 0.15% | 13.20 | 13.45 | 43397 | 5793.23 | 1.59% |
| 2025-10-21 | 13.33 | 13.30 | -0.03 | -0.23% | 13.21 | 13.35 | 41169 | 5466.65 | 1.51% |
| 2025-10-20 | 13.18 | 13.33 | 0.35 | 2.70% | 13.09 | 13.37 | 79954 | 10620.96 | 2.94% |
| 2025-10-17 | 13.43 | 12.98 | -0.45 | -3.35% | 12.92 | 13.48 | 69439 | 9136.86 | 2.55% |
| 2025-10-16 | 13.55 | 13.43 | -0.12 | -0.89% | 13.40 | 13.60 | 57286 | 7726.82 | 2.10% |
| 2025-10-15 | 13.42 | 13.55 | 0.13 | 0.97% | 13.26 | 13.60 | 82247 | 11079.34 | 3.02% |
| 2025-10-14 | 13.30 | 13.42 | 0.16 | 1.21% | 13.29 | 13.75 | 110668 | 14971.59 | 4.07% |
| 2025-10-13 | 12.86 | 13.26 | 0.03 | 0.23% | 12.77 | 13.30 | 74228 | 9699.12 | 2.73% |
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。
