| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.31 | 10.45 | 0.02 | 0.19% | 10.16 | 10.56 | 26348 | 2724.29 | 2.11% |
| 2025-04-02 | 10.28 | 10.43 | 0.20 | 1.96% | 10.15 | 10.54 | 32737 | 3404.08 | 2.62% |
| 2025-04-01 | 9.91 | 10.23 | 0.26 | 2.61% | 9.91 | 10.30 | 43459 | 4428.25 | 3.48% |
| 2025-03-31 | 9.89 | 9.97 | -0.07 | -0.70% | 9.73 | 10.01 | 43627 | 4316.47 | 3.50% |
| 2025-03-28 | 10.47 | 10.04 | -0.76 | -7.04% | 10.01 | 10.52 | 94684 | 9706.95 | 7.59% |
| 2025-03-27 | 10.80 | 10.80 | -1.20 | -10.00% | 10.80 | 11.15 | 128169 | 13892.67 | 10.27% |
| 2025-03-26 | 13.81 | 12.00 | -0.56 | -4.46% | 12.00 | 13.82 | 183656 | 24701.26 | 14.72% |
| 2025-03-25 | 11.31 | 12.56 | 1.14 | 9.98% | 11.02 | 12.56 | 112940 | 13673.39 | 9.05% |
| 2025-03-24 | 11.82 | 11.42 | -0.49 | -4.11% | 11.00 | 12.03 | 45576 | 5147.87 | 3.65% |
| 2025-03-21 | 12.09 | 11.91 | -0.18 | -1.49% | 11.83 | 12.16 | 15306 | 1830.89 | 1.23% |
| 2025-03-20 | 12.12 | 12.09 | -0.13 | -1.06% | 11.82 | 12.26 | 22110 | 2664.24 | 1.77% |
| 2025-03-19 | 12.25 | 12.22 | -0.16 | -1.29% | 12.00 | 12.44 | 26154 | 3172.04 | 2.10% |
| 2025-03-18 | 12.00 | 12.38 | 0.32 | 2.65% | 12.00 | 12.59 | 29256 | 3603.10 | 2.34% |
| 2025-03-17 | 11.66 | 12.06 | 0.42 | 3.61% | 11.55 | 12.25 | 34767 | 4154.08 | 2.79% |
| 2025-03-14 | 11.50 | 11.64 | 0.14 | 1.22% | 11.16 | 11.66 | 22686 | 2600.89 | 1.82% |
| 2025-03-13 | 11.62 | 11.50 | -0.07 | -0.61% | 11.27 | 11.63 | 15706 | 1790.66 | 1.26% |
| 2025-03-12 | 11.66 | 11.57 | -0.11 | -0.94% | 11.40 | 11.73 | 14825 | 1719.74 | 1.19% |
| 2025-03-11 | 11.50 | 11.68 | 0.12 | 1.04% | 11.32 | 11.72 | 15585 | 1799.67 | 1.25% |
| 2025-03-10 | 11.36 | 11.56 | 0.19 | 1.67% | 11.36 | 11.65 | 10709 | 1235.49 | 0.86% |
| 2025-03-07 | 11.59 | 11.37 | -0.25 | -2.15% | 11.28 | 11.68 | 12307 | 1409.49 | 0.99% |
| 2025-03-06 | 11.30 | 11.62 | 0.40 | 3.57% | 11.10 | 11.80 | 28977 | 3347.01 | 2.32% |
| 2025-03-05 | 11.50 | 11.22 | -0.25 | -2.18% | 11.07 | 11.62 | 21510 | 2424.01 | 1.72% |
| 2025-03-04 | 11.27 | 11.47 | 0.12 | 1.06% | 11.19 | 11.75 | 21007 | 2420.86 | 1.68% |
| 2025-03-03 | 11.25 | 11.35 | 0.11 | 0.98% | 11.09 | 11.55 | 22870 | 2601.26 | 1.83% |
| 2025-02-28 | 11.34 | 11.24 | -0.10 | -0.88% | 11.18 | 11.65 | 29490 | 3338.00 | 2.36% |
| 2025-02-27 | 11.15 | 11.34 | 0.09 | 0.80% | 10.89 | 11.36 | 29028 | 3247.06 | 2.33% |
| 2025-02-26 | 11.13 | 11.25 | 0.25 | 2.27% | 11.03 | 11.33 | 14859 | 1667.33 | 1.19% |
| 2025-02-25 | 11.13 | 11.00 | -0.26 | -2.31% | 10.97 | 11.30 | 24988 | 2779.31 | 2.00% |
| 2025-02-24 | 11.40 | 11.26 | -0.21 | -1.83% | 10.54 | 11.47 | 60175 | 6611.71 | 4.82% |
| 2025-02-21 | 11.65 | 11.47 | -0.11 | -0.95% | 11.27 | 11.65 | 14152 | 1612.17 | 1.13% |
| 2025-02-20 | 11.41 | 11.58 | 0.09 | 0.78% | 11.41 | 11.69 | 10465 | 1207.31 | 0.84% |
| 2025-02-19 | 11.35 | 11.49 | 0.04 | 0.35% | 11.26 | 11.77 | 18239 | 2109.31 | 1.46% |
| 2025-02-18 | 11.59 | 11.45 | -0.15 | -1.29% | 11.36 | 12.08 | 35104 | 4079.36 | 2.81% |
| 2025-02-17 | 11.26 | 11.60 | 0.42 | 3.76% | 11.10 | 11.71 | 27979 | 3200.27 | 2.24% |
| 2025-02-14 | 11.26 | 11.18 | 0.00 | 0.00% | 11.02 | 11.41 | 18565 | 2078.20 | 1.49% |
| 2025-02-13 | 11.51 | 11.18 | -0.33 | -2.87% | 11.10 | 11.61 | 16688 | 1886.84 | 1.34% |
| 2025-02-12 | 11.49 | 11.51 | 0.02 | 0.17% | 11.20 | 11.58 | 17583 | 2011.38 | 1.41% |
| 2025-02-11 | 11.76 | 11.49 | -0.11 | -0.95% | 11.42 | 11.77 | 14764 | 1698.48 | 1.18% |
| 2025-02-10 | 11.48 | 11.60 | 0.15 | 1.31% | 11.39 | 11.71 | 18583 | 2150.08 | 1.49% |
| 2025-02-07 | 11.69 | 11.45 | -0.19 | -1.63% | 11.33 | 11.84 | 17407 | 2018.42 | 1.39% |
| 2025-02-06 | 11.47 | 11.64 | 0.17 | 1.48% | 11.38 | 11.75 | 21025 | 2439.92 | 1.68% |
| 2025-02-05 | 11.39 | 11.47 | 0.13 | 1.15% | 11.20 | 11.51 | 19627 | 2237.63 | 1.57% |
| 2025-01-27 | 11.18 | 11.34 | 0.08 | 0.71% | 11.18 | 11.61 | 26158 | 2993.60 | 2.10% |
| 2025-01-24 | 11.15 | 11.26 | 0.01 | 0.09% | 10.95 | 11.45 | 24671 | 2762.20 | 1.98% |
| 2025-01-23 | 11.22 | 11.25 | 0.09 | 0.81% | 11.13 | 11.43 | 21998 | 2480.41 | 1.76% |
| 2025-01-22 | 11.17 | 11.16 | 0.01 | 0.09% | 10.88 | 11.47 | 21291 | 2386.40 | 1.71% |
| 2025-01-21 | 11.07 | 11.15 | 0.06 | 0.54% | 10.78 | 11.23 | 23856 | 2641.52 | 1.91% |
| 2025-01-20 | 10.59 | 11.09 | 0.37 | 3.45% | 10.58 | 11.17 | 21148 | 2320.53 | 1.69% |
| 2025-01-17 | 10.86 | 10.72 | -0.14 | -1.29% | 10.60 | 11.00 | 13639 | 1466.26 | 1.09% |
| 2025-01-16 | 10.87 | 10.86 | -0.01 | -0.09% | 10.81 | 11.30 | 16722 | 1845.90 | 1.34% |
| 2025-01-15 | 10.95 | 10.87 | 0.03 | 0.28% | 10.60 | 11.25 | 14842 | 1621.15 | 1.19% |
| 2025-01-14 | 10.17 | 10.84 | 0.73 | 7.22% | 10.17 | 10.87 | 17052 | 1802.12 | 1.37% |
| 2025-01-13 | 10.00 | 10.11 | 0.03 | 0.30% | 9.61 | 10.15 | 13895 | 1378.32 | 1.11% |
| 2025-01-10 | 10.61 | 10.08 | -0.52 | -4.91% | 10.03 | 10.74 | 16363 | 1689.81 | 1.31% |
| 2025-01-09 | 10.30 | 10.60 | 0.17 | 1.63% | 10.18 | 10.79 | 17328 | 1836.52 | 1.39% |
| 2025-01-08 | 10.43 | 10.43 | -0.03 | -0.29% | 9.91 | 10.58 | 23839 | 2445.80 | 1.91% |
| 2025-01-07 | 9.93 | 10.46 | 0.47 | 4.70% | 9.93 | 10.49 | 24090 | 2467.08 | 1.93% |
| 2025-01-06 | 9.88 | 9.99 | -0.08 | -0.79% | 9.38 | 10.20 | 20799 | 2045.74 | 1.67% |
| 2025-01-03 | 10.98 | 10.07 | -0.91 | -8.29% | 10.00 | 11.10 | 30295 | 3160.27 | 2.43% |
| 2025-01-02 | 10.94 | 10.98 | 0.11 | 1.01% | 10.76 | 11.40 | 25520 | 2827.36 | 2.04% |
| 2024-12-31 | 11.00 | 10.87 | -0.04 | -0.37% | 10.81 | 11.31 | 25940 | 2876.02 | 2.08% |
| 2024-12-30 | 10.81 | 10.91 | 0.01 | 0.09% | 10.42 | 11.15 | 37149 | 4039.33 | 2.98% |
| 2024-12-27 | 10.95 | 10.90 | -0.05 | -0.46% | 10.65 | 11.44 | 63583 | 7066.65 | 5.09% |
| 2024-12-26 | 10.31 | 10.95 | 0.62 | 6.00% | 10.23 | 11.36 | 91015 | 10148.39 | 7.29% |
| 2024-12-25 | 10.50 | 10.33 | -0.27 | -2.55% | 9.94 | 10.55 | 25185 | 2576.28 | 2.02% |
| 2024-12-24 | 10.80 | 10.60 | -0.20 | -1.85% | 10.37 | 11.15 | 31181 | 3330.94 | 2.50% |
| 2024-12-23 | 11.98 | 10.80 | -1.17 | -9.77% | 10.77 | 12.17 | 43636 | 4868.67 | 3.50% |
| 2024-12-20 | 11.33 | 11.97 | 0.54 | 4.72% | 11.33 | 12.06 | 28270 | 3347.89 | 2.27% |
| 2024-12-19 | 11.27 | 11.43 | 0.06 | 0.53% | 11.10 | 11.45 | 18479 | 2087.94 | 1.48% |
| 2024-12-18 | 11.70 | 11.37 | -0.10 | -0.87% | 11.00 | 11.70 | 29800 | 3378.53 | 2.39% |
| 2024-12-17 | 12.60 | 11.47 | -1.22 | -9.61% | 11.42 | 12.60 | 42618 | 5027.61 | 3.41% |
| 2024-12-16 | 12.45 | 12.69 | 0.23 | 1.85% | 12.45 | 12.95 | 38258 | 4860.52 | 3.07% |
| 2024-12-13 | 12.32 | 12.46 | 0.03 | 0.24% | 12.26 | 12.88 | 33320 | 4171.28 | 2.67% |
| 2024-12-12 | 11.98 | 12.43 | 0.52 | 4.37% | 11.80 | 12.75 | 49177 | 6060.20 | 3.94% |
| 2024-12-11 | 11.85 | 11.91 | 0.09 | 0.76% | 11.61 | 12.25 | 32674 | 3907.30 | 2.62% |
| 2024-12-10 | 11.85 | 11.82 | 0.22 | 1.90% | 11.59 | 11.95 | 24511 | 2874.51 | 1.96% |
| 2024-12-09 | 11.74 | 11.60 | -0.14 | -1.19% | 11.38 | 11.88 | 18894 | 2192.86 | 1.51% |
| 2024-12-06 | 11.69 | 11.74 | 0.01 | 0.09% | 11.46 | 11.75 | 23634 | 2748.88 | 1.89% |
| 2024-12-05 | 11.31 | 11.73 | 0.43 | 3.81% | 11.23 | 11.84 | 31896 | 3695.87 | 2.56% |
| 2024-12-04 | 11.57 | 11.30 | -0.27 | -2.33% | 11.15 | 11.61 | 22532 | 2570.24 | 1.81% |
中源家居(603709)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。
