| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.28 | 12.08 | -0.18 | -1.47% | 12.01 | 12.39 | 29639 | 3610.79 | 2.37% |
| 2025-05-22 | 12.54 | 12.26 | -0.22 | -1.76% | 12.16 | 12.70 | 24625 | 3044.51 | 1.97% |
| 2025-05-21 | 12.72 | 12.48 | -0.23 | -1.81% | 12.35 | 12.73 | 30252 | 3780.77 | 2.42% |
| 2025-05-20 | 12.43 | 12.71 | 0.30 | 2.42% | 12.26 | 12.72 | 28176 | 3538.93 | 2.26% |
| 2025-05-19 | 12.28 | 12.41 | 0.26 | 2.14% | 12.11 | 12.53 | 31694 | 3909.24 | 2.54% |
| 2025-05-16 | 12.16 | 12.15 | 0.03 | 0.25% | 11.97 | 12.27 | 21513 | 2615.11 | 1.72% |
| 2025-05-15 | 12.01 | 12.12 | 0.12 | 1.00% | 11.84 | 12.28 | 27567 | 3337.69 | 2.21% |
| 2025-05-14 | 12.05 | 12.00 | -0.04 | -0.33% | 11.91 | 12.12 | 25493 | 3056.78 | 2.04% |
| 2025-05-13 | 12.30 | 12.04 | -0.05 | -0.41% | 12.00 | 12.39 | 27273 | 3311.82 | 2.19% |
| 2025-05-12 | 12.00 | 12.09 | 0.18 | 1.51% | 11.88 | 12.42 | 38139 | 4598.41 | 3.06% |
| 2025-05-09 | 11.99 | 11.91 | -0.07 | -0.58% | 11.80 | 12.17 | 33523 | 4001.38 | 2.69% |
| 2025-05-08 | 11.97 | 11.98 | 0.21 | 1.78% | 11.77 | 12.02 | 41550 | 4956.25 | 3.33% |
| 2025-05-07 | 11.70 | 11.77 | 0.21 | 1.82% | 11.58 | 11.93 | 58242 | 6824.86 | 4.67% |
| 2025-05-06 | 11.38 | 11.56 | 0.22 | 1.94% | 11.38 | 11.56 | 32350 | 3720.83 | 2.59% |
| 2025-04-30 | 11.28 | 11.34 | 0.12 | 1.07% | 11.15 | 11.59 | 54780 | 6250.05 | 4.39% |
| 2025-04-29 | 10.78 | 11.22 | 0.36 | 3.31% | 10.78 | 11.28 | 55011 | 6134.81 | 4.41% |
| 2025-04-28 | 10.80 | 10.86 | 0.05 | 0.46% | 10.61 | 10.96 | 40245 | 4339.90 | 3.22% |
| 2025-04-25 | 11.10 | 10.81 | -0.34 | -3.05% | 10.79 | 11.20 | 56152 | 6167.91 | 4.50% |
| 2025-04-24 | 11.32 | 11.15 | -0.24 | -2.11% | 10.96 | 11.32 | 57496 | 6396.65 | 4.61% |
| 2025-04-23 | 11.20 | 11.39 | 0.03 | 0.26% | 11.20 | 11.68 | 79839 | 9107.10 | 6.40% |
| 2025-04-22 | 11.18 | 11.36 | 0.18 | 1.61% | 11.05 | 11.50 | 90793 | 10210.87 | 7.28% |
| 2025-04-21 | 11.14 | 11.18 | -0.48 | -4.12% | 10.96 | 11.60 | 112445 | 12587.03 | 9.01% |
| 2025-04-18 | 12.14 | 11.66 | -1.30 | -10.03% | 11.66 | 12.39 | 195019 | 23045.96 | 15.63% |
| 2025-04-17 | 13.14 | 12.96 | -0.16 | -1.22% | 12.96 | 14.43 | 241169 | 32832.19 | 19.32% |
| 2025-04-16 | 13.12 | 13.12 | -1.46 | -10.01% | 13.12 | 13.29 | 125940 | 16523.82 | 10.09% |
| 2025-04-15 | 16.00 | 14.58 | -1.62 | -10.00% | 14.58 | 16.04 | 249579 | 37610.08 | 20.00% |
| 2025-04-14 | 16.20 | 16.20 | 1.47 | 9.98% | 16.20 | 16.20 | 5219 | 845.53 | 0.42% |
| 2025-04-11 | 14.73 | 14.73 | 1.34 | 10.01% | 14.73 | 14.73 | 16089 | 2369.96 | 1.29% |
| 2025-04-10 | 13.39 | 13.39 | 1.22 | 10.02% | 13.39 | 13.39 | 15494 | 2074.68 | 1.24% |
| 2025-04-09 | 12.17 | 12.17 | 1.11 | 10.04% | 12.17 | 12.17 | 38196 | 4648.41 | 3.06% |
| 2025-04-08 | 10.11 | 11.06 | 1.01 | 10.05% | 10.11 | 11.06 | 72954 | 7999.41 | 5.85% |
| 2025-04-07 | 9.80 | 10.05 | -0.40 | -3.83% | 9.41 | 10.45 | 48161 | 4587.06 | 3.86% |
| 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% |
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。
