| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.47 | 12.76 | 0.30 | 2.41% | 12.47 | 12.84 | 59927 | 7629.19 | 2.20% |
| 2025-03-31 | 12.79 | 12.46 | -0.38 | -2.96% | 12.38 | 12.79 | 78930 | 9874.49 | 2.90% |
| 2025-03-28 | 12.80 | 12.84 | -0.01 | -0.08% | 12.80 | 13.23 | 78088 | 10157.45 | 2.87% |
| 2025-03-27 | 13.12 | 12.85 | -0.27 | -2.06% | 12.84 | 13.19 | 64002 | 8282.24 | 2.35% |
| 2025-03-26 | 12.76 | 13.12 | 0.31 | 2.42% | 12.71 | 13.21 | 89571 | 11687.53 | 3.29% |
| 2025-03-25 | 12.75 | 12.81 | 0.04 | 0.31% | 12.67 | 12.97 | 47867 | 6137.33 | 1.76% |
| 2025-03-24 | 13.13 | 12.77 | -0.30 | -2.30% | 12.43 | 13.18 | 86365 | 11024.84 | 3.17% |
| 2025-03-21 | 13.26 | 13.07 | -0.19 | -1.43% | 13.05 | 13.36 | 63859 | 8417.42 | 2.35% |
| 2025-03-20 | 13.15 | 13.26 | 0.06 | 0.45% | 13.10 | 13.38 | 86625 | 11514.64 | 3.18% |
| 2025-03-19 | 13.09 | 13.20 | 0.12 | 0.92% | 12.99 | 13.29 | 85100 | 11190.08 | 3.13% |
| 2025-03-18 | 13.05 | 13.08 | 0.09 | 0.69% | 13.00 | 13.13 | 53720 | 7015.86 | 1.97% |
| 2025-03-17 | 12.93 | 12.99 | 0.08 | 0.62% | 12.92 | 13.14 | 61344 | 7982.11 | 2.25% |
| 2025-03-14 | 12.87 | 12.91 | 0.07 | 0.55% | 12.77 | 12.99 | 63386 | 8191.69 | 2.33% |
| 2025-03-13 | 12.91 | 12.84 | -0.03 | -0.23% | 12.69 | 12.95 | 44358 | 5681.76 | 1.63% |
| 2025-03-12 | 13.01 | 12.87 | -0.12 | -0.92% | 12.87 | 13.07 | 46685 | 6045.56 | 1.72% |
| 2025-03-11 | 12.75 | 12.99 | 0.13 | 1.01% | 12.66 | 13.02 | 64069 | 8231.80 | 2.35% |
| 2025-03-10 | 12.69 | 12.86 | 0.16 | 1.26% | 12.66 | 12.93 | 53668 | 6887.27 | 1.97% |
| 2025-03-07 | 12.75 | 12.70 | -0.09 | -0.70% | 12.59 | 12.85 | 54150 | 6869.64 | 1.99% |
| 2025-03-06 | 12.75 | 12.79 | 0.10 | 0.79% | 12.64 | 12.90 | 58546 | 7485.09 | 2.15% |
| 2025-03-05 | 12.80 | 12.69 | -0.14 | -1.09% | 12.52 | 12.83 | 58510 | 7394.63 | 2.15% |
| 2025-03-04 | 12.70 | 12.83 | 0.01 | 0.08% | 12.64 | 12.84 | 46112 | 5873.11 | 1.69% |
| 2025-03-03 | 12.96 | 12.82 | -0.04 | -0.31% | 12.72 | 13.03 | 84170 | 10865.76 | 3.09% |
| 2025-02-28 | 12.88 | 12.86 | -0.08 | -0.62% | 12.81 | 13.09 | 90347 | 11695.83 | 3.32% |
| 2025-02-27 | 13.01 | 12.94 | -0.11 | -0.84% | 12.80 | 13.04 | 74954 | 9668.84 | 2.75% |
| 2025-02-26 | 12.89 | 13.05 | 0.26 | 2.03% | 12.82 | 13.07 | 86402 | 11209.90 | 3.17% |
| 2025-02-25 | 12.74 | 12.79 | 0.03 | 0.24% | 12.64 | 12.98 | 68325 | 8777.16 | 2.51% |
| 2025-02-24 | 12.69 | 12.76 | 0.07 | 0.55% | 12.64 | 12.85 | 56295 | 7177.31 | 2.07% |
| 2025-02-21 | 12.63 | 12.69 | 0.08 | 0.63% | 12.51 | 12.69 | 55567 | 7008.45 | 2.04% |
| 2025-02-20 | 12.68 | 12.61 | -0.06 | -0.47% | 12.51 | 12.68 | 43571 | 5478.89 | 1.60% |
| 2025-02-19 | 12.50 | 12.67 | 0.11 | 0.88% | 12.50 | 12.75 | 49438 | 6250.28 | 1.82% |
| 2025-02-18 | 12.79 | 12.56 | -0.17 | -1.34% | 12.53 | 12.96 | 71149 | 9093.59 | 2.61% |
| 2025-02-17 | 12.60 | 12.73 | 0.12 | 0.95% | 12.56 | 12.78 | 46882 | 5942.36 | 1.72% |
| 2025-02-14 | 12.66 | 12.61 | 0.02 | 0.16% | 12.58 | 12.80 | 43938 | 5572.08 | 1.61% |
| 2025-02-13 | 12.75 | 12.59 | -0.15 | -1.18% | 12.59 | 12.77 | 40185 | 5095.93 | 1.48% |
| 2025-02-12 | 12.69 | 12.74 | 0.08 | 0.63% | 12.55 | 12.74 | 45580 | 5768.50 | 1.67% |
| 2025-02-11 | 12.81 | 12.66 | -0.14 | -1.09% | 12.57 | 12.85 | 42169 | 5331.12 | 1.55% |
| 2025-02-10 | 12.79 | 12.80 | 0.00 | 0.00% | 12.61 | 12.81 | 57498 | 7313.17 | 2.11% |
| 2025-02-07 | 12.63 | 12.80 | 0.18 | 1.43% | 12.62 | 13.02 | 100428 | 12926.53 | 3.69% |
| 2025-02-06 | 12.35 | 12.62 | 0.32 | 2.60% | 12.20 | 12.64 | 59716 | 7436.50 | 2.19% |
| 2025-02-05 | 12.13 | 12.30 | 0.22 | 1.82% | 12.08 | 12.35 | 37356 | 4573.26 | 1.37% |
| 2025-01-27 | 12.31 | 12.08 | -0.23 | -1.87% | 12.08 | 12.49 | 40686 | 4992.51 | 1.49% |
| 2025-01-24 | 12.18 | 12.31 | 0.07 | 0.57% | 12.13 | 12.41 | 48443 | 5963.07 | 1.78% |
| 2025-01-23 | 12.25 | 12.24 | 0.09 | 0.74% | 12.14 | 12.46 | 60939 | 7493.91 | 2.24% |
| 2025-01-22 | 12.48 | 12.15 | -0.35 | -2.80% | 12.10 | 12.50 | 52924 | 6490.64 | 1.94% |
| 2025-01-21 | 12.67 | 12.50 | -0.11 | -0.87% | 12.39 | 12.67 | 43811 | 5479.05 | 1.61% |
| 2025-01-20 | 12.58 | 12.61 | 0.11 | 0.88% | 12.41 | 12.68 | 51776 | 6505.32 | 1.90% |
| 2025-01-17 | 12.65 | 12.50 | -0.29 | -2.27% | 12.50 | 12.77 | 60818 | 7653.88 | 2.23% |
| 2025-01-16 | 12.52 | 12.79 | -0.05 | -0.39% | 12.52 | 12.91 | 108697 | 13797.41 | 3.99% |
| 2025-01-15 | 12.32 | 12.84 | 0.59 | 4.82% | 12.08 | 13.40 | 158716 | 20236.34 | 5.83% |
| 2025-01-14 | 11.85 | 12.25 | 0.43 | 3.64% | 11.84 | 12.25 | 53850 | 6515.06 | 1.98% |
| 2025-01-13 | 11.69 | 11.82 | 0.02 | 0.17% | 11.53 | 11.85 | 35673 | 4174.81 | 1.31% |
| 2025-01-10 | 12.25 | 11.80 | -0.43 | -3.52% | 11.80 | 12.27 | 43728 | 5258.78 | 1.61% |
| 2025-01-09 | 12.18 | 12.23 | -0.01 | -0.08% | 12.17 | 12.37 | 37495 | 4597.65 | 1.38% |
| 2025-01-08 | 12.24 | 12.24 | -0.02 | -0.16% | 11.92 | 12.34 | 46458 | 5653.14 | 1.71% |
| 2025-01-07 | 12.17 | 12.26 | 0.10 | 0.82% | 11.98 | 12.28 | 41469 | 5037.49 | 1.52% |
| 2025-01-06 | 11.87 | 12.16 | 0.24 | 2.01% | 11.66 | 12.22 | 48179 | 5788.66 | 1.77% |
| 2025-01-03 | 12.32 | 11.92 | -0.35 | -2.85% | 11.88 | 12.37 | 52857 | 6380.96 | 1.94% |
| 2025-01-02 | 12.48 | 12.27 | -0.21 | -1.68% | 12.15 | 12.64 | 51260 | 6354.07 | 1.87% |
| 2024-12-31 | 12.87 | 12.48 | -0.38 | -2.95% | 12.48 | 13.11 | 54360 | 6911.04 | 1.99% |
| 2024-12-30 | 12.94 | 12.86 | -0.09 | -0.69% | 12.71 | 13.00 | 40174 | 5162.70 | 1.47% |
| 2024-12-27 | 12.86 | 12.95 | -0.22 | -1.67% | 12.70 | 13.13 | 67811 | 8790.71 | 2.48% |
| 2024-12-26 | 13.14 | 13.17 | 0.01 | 0.08% | 13.09 | 13.31 | 33313 | 4405.41 | 1.22% |
| 2024-12-25 | 13.45 | 13.16 | -0.25 | -1.86% | 12.96 | 13.55 | 51171 | 6730.03 | 1.87% |
| 2024-12-24 | 13.21 | 13.41 | 0.27 | 2.05% | 13.21 | 13.66 | 53949 | 7250.71 | 1.97% |
| 2024-12-23 | 13.71 | 13.14 | -0.53 | -3.88% | 13.12 | 13.74 | 60570 | 8107.13 | 2.21% |
| 2024-12-20 | 13.59 | 13.67 | 0.06 | 0.44% | 13.58 | 13.77 | 38041 | 5206.87 | 1.39% |
| 2024-12-19 | 13.55 | 13.61 | -0.04 | -0.29% | 13.41 | 13.65 | 40050 | 5431.25 | 1.46% |
| 2024-12-18 | 13.79 | 13.65 | -0.09 | -0.66% | 13.44 | 13.80 | 50227 | 6839.59 | 1.83% |
| 2024-12-17 | 14.30 | 13.74 | -0.55 | -3.85% | 13.58 | 14.33 | 76956 | 10670.48 | 2.81% |
| 2024-12-16 | 14.37 | 14.29 | -0.02 | -0.14% | 14.20 | 14.56 | 64616 | 9288.36 | 2.36% |
| 2024-12-13 | 14.44 | 14.31 | -0.20 | -1.38% | 14.26 | 14.59 | 65775 | 9484.06 | 2.40% |
| 2024-12-12 | 14.34 | 14.51 | 0.17 | 1.19% | 14.27 | 14.56 | 72867 | 10525.56 | 2.66% |
| 2024-12-11 | 14.33 | 14.34 | 0.08 | 0.56% | 14.21 | 14.36 | 48704 | 6963.56 | 1.78% |
| 2024-12-10 | 14.55 | 14.26 | -0.06 | -0.42% | 14.25 | 14.66 | 85761 | 12389.41 | 3.13% |
| 2024-12-09 | 14.29 | 14.32 | 0.02 | 0.14% | 14.12 | 14.38 | 56492 | 8056.50 | 2.06% |
| 2024-12-06 | 14.20 | 14.30 | 0.06 | 0.42% | 13.96 | 14.32 | 68353 | 9695.60 | 2.50% |
| 2024-12-05 | 14.12 | 14.24 | 0.12 | 0.85% | 14.08 | 14.25 | 47701 | 6763.76 | 1.74% |
| 2024-12-04 | 14.41 | 14.12 | -0.32 | -2.22% | 14.06 | 14.42 | 71160 | 10114.01 | 2.60% |
| 2024-12-03 | 14.48 | 14.44 | 0.02 | 0.14% | 14.30 | 14.55 | 79222 | 11430.69 | 2.89% |
| 2024-12-02 | 14.30 | 14.42 | 0.07 | 0.49% | 14.01 | 14.50 | 88736 | 12686.05 | 3.24% |
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。
