| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 14.90 | 14.10 | -0.82 | -5.50% | 14.10 | 15.50 | 69076 | 10236.97 | 5.52% |
| 2025-08-26 | 14.85 | 14.92 | 0.15 | 1.02% | 14.58 | 15.16 | 30180 | 4497.32 | 2.41% |
| 2025-08-25 | 14.99 | 14.77 | -0.10 | -0.67% | 14.66 | 15.12 | 34062 | 5049.82 | 2.72% |
| 2025-08-22 | 15.34 | 14.87 | -0.27 | -1.78% | 14.82 | 16.20 | 51639 | 7830.93 | 4.13% |
| 2025-08-21 | 14.58 | 15.14 | 0.56 | 3.84% | 14.56 | 15.50 | 58851 | 8871.22 | 4.70% |
| 2025-08-20 | 14.60 | 14.58 | -0.34 | -2.28% | 14.26 | 14.92 | 71349 | 10359.69 | 5.70% |
| 2025-08-19 | 15.05 | 14.92 | -0.37 | -2.42% | 14.88 | 16.82 | 95546 | 15101.73 | 7.64% |
| 2025-08-18 | 14.95 | 15.29 | 0.49 | 3.31% | 14.57 | 15.29 | 39265 | 5827.67 | 3.14% |
| 2025-08-15 | 15.47 | 14.80 | -0.83 | -5.31% | 14.65 | 15.50 | 37426 | 5603.40 | 2.99% |
| 2025-08-14 | 15.35 | 15.63 | 0.43 | 2.83% | 15.03 | 15.75 | 43443 | 6659.62 | 3.47% |
| 2025-08-13 | 15.56 | 15.20 | -0.31 | -2.00% | 15.11 | 15.64 | 23929 | 3657.47 | 1.91% |
| 2025-08-12 | 15.31 | 15.51 | 0.29 | 1.91% | 15.02 | 15.61 | 35187 | 5429.48 | 2.81% |
| 2025-08-11 | 14.83 | 15.22 | 0.53 | 3.61% | 14.74 | 15.60 | 43109 | 6514.74 | 3.45% |
| 2025-08-08 | 14.49 | 14.69 | 0.28 | 1.94% | 14.24 | 14.79 | 25696 | 3731.08 | 2.05% |
| 2025-08-07 | 14.43 | 14.41 | -0.09 | -0.62% | 14.30 | 14.68 | 24910 | 3594.40 | 1.99% |
| 2025-08-06 | 14.39 | 14.50 | 0.11 | 0.76% | 14.17 | 14.98 | 28235 | 4066.27 | 2.26% |
| 2025-08-05 | 13.80 | 14.39 | 0.56 | 4.05% | 13.80 | 14.47 | 38724 | 5488.77 | 3.10% |
| 2025-08-04 | 13.71 | 13.83 | 0.10 | 0.73% | 13.42 | 13.90 | 19331 | 2653.25 | 1.55% |
| 2025-08-01 | 13.45 | 13.73 | 0.32 | 2.39% | 13.33 | 13.73 | 17675 | 2389.91 | 1.41% |
| 2025-07-31 | 13.53 | 13.41 | -0.22 | -1.61% | 13.30 | 13.80 | 24830 | 3345.20 | 1.98% |
| 2025-07-30 | 13.58 | 13.63 | 0.06 | 0.44% | 13.44 | 14.20 | 36009 | 4928.33 | 2.88% |
| 2025-07-29 | 14.30 | 13.57 | -0.38 | -2.72% | 13.30 | 14.30 | 50674 | 6891.14 | 4.05% |
| 2025-07-28 | 13.78 | 13.95 | 0.18 | 1.31% | 13.73 | 15.12 | 54970 | 7835.57 | 4.39% |
| 2025-07-25 | 13.54 | 13.77 | 0.27 | 2.00% | 13.45 | 13.96 | 21483 | 2939.11 | 1.72% |
| 2025-07-24 | 13.46 | 13.50 | 0.07 | 0.52% | 13.42 | 13.73 | 19721 | 2675.16 | 1.58% |
| 2025-07-23 | 13.47 | 13.43 | -0.03 | -0.22% | 13.35 | 13.58 | 12125 | 1631.33 | 0.97% |
| 2025-07-22 | 13.53 | 13.46 | -0.03 | -0.22% | 13.35 | 13.55 | 12324 | 1656.59 | 0.99% |
| 2025-07-21 | 13.47 | 13.49 | 0.12 | 0.90% | 13.39 | 13.67 | 17010 | 2300.58 | 1.36% |
| 2025-07-18 | 13.35 | 13.37 | 0.01 | 0.07% | 13.24 | 13.45 | 13884 | 1849.88 | 1.11% |
| 2025-07-17 | 13.44 | 13.36 | 0.00 | 0.00% | 13.32 | 13.50 | 11944 | 1598.70 | 0.96% |
| 2025-07-16 | 13.33 | 13.36 | 0.09 | 0.68% | 13.24 | 13.45 | 14173 | 1894.68 | 1.14% |
| 2025-07-15 | 13.46 | 13.27 | -0.31 | -2.28% | 13.01 | 13.61 | 20124 | 2670.03 | 1.61% |
| 2025-07-14 | 13.47 | 13.58 | 0.16 | 1.19% | 13.40 | 13.70 | 18368 | 2489.41 | 1.47% |
| 2025-07-11 | 13.49 | 13.42 | -0.21 | -1.54% | 13.25 | 13.74 | 26141 | 3519.84 | 2.09% |
| 2025-07-10 | 13.43 | 13.63 | 0.21 | 1.56% | 13.21 | 13.63 | 33987 | 4566.76 | 2.72% |
| 2025-07-09 | 13.55 | 13.42 | -0.03 | -0.22% | 13.32 | 13.55 | 15004 | 2010.18 | 1.20% |
| 2025-07-08 | 13.40 | 13.45 | 0.10 | 0.75% | 13.27 | 13.50 | 18724 | 2508.77 | 1.50% |
| 2025-07-07 | 13.16 | 13.35 | 0.29 | 2.22% | 13.07 | 13.40 | 22107 | 2941.87 | 1.77% |
| 2025-07-04 | 13.25 | 13.06 | -0.19 | -1.43% | 13.04 | 13.30 | 21079 | 2768.71 | 1.69% |
| 2025-07-03 | 13.19 | 13.25 | 0.11 | 0.84% | 13.15 | 13.60 | 24932 | 3313.35 | 2.00% |
| 2025-07-02 | 13.20 | 13.14 | -0.10 | -0.76% | 13.03 | 13.26 | 23834 | 3132.48 | 1.91% |
| 2025-07-01 | 13.14 | 13.24 | 0.18 | 1.38% | 13.06 | 13.29 | 52599 | 6941.94 | 4.21% |
| 2025-06-30 | 13.00 | 13.06 | -0.01 | -0.08% | 12.95 | 13.56 | 50267 | 6632.01 | 4.03% |
| 2025-06-27 | 12.85 | 13.07 | 0.23 | 1.79% | 12.74 | 13.10 | 20234 | 2616.27 | 1.62% |
| 2025-06-26 | 12.84 | 12.84 | 0.00 | 0.00% | 12.73 | 12.93 | 16145 | 2074.09 | 1.29% |
| 2025-06-25 | 13.02 | 12.84 | -0.20 | -1.53% | 12.75 | 13.15 | 23862 | 3080.93 | 1.91% |
| 2025-06-24 | 12.66 | 13.04 | 0.38 | 3.00% | 12.65 | 13.15 | 33803 | 4359.25 | 2.71% |
| 2025-06-23 | 12.17 | 12.66 | 0.47 | 3.86% | 12.08 | 12.66 | 18811 | 2334.35 | 1.51% |
| 2025-06-20 | 12.17 | 12.19 | 0.01 | 0.08% | 12.08 | 12.34 | 15671 | 1912.41 | 1.26% |
| 2025-06-19 | 12.50 | 12.18 | -0.32 | -2.56% | 12.10 | 12.64 | 23238 | 2861.02 | 1.86% |
| 2025-06-18 | 12.72 | 12.50 | -0.24 | -1.88% | 12.46 | 12.81 | 26209 | 3299.45 | 2.10% |
| 2025-06-17 | 12.82 | 12.74 | -0.10 | -0.78% | 12.60 | 12.95 | 21073 | 2685.62 | 1.69% |
| 2025-06-16 | 12.76 | 12.84 | 0.14 | 1.10% | 12.61 | 13.02 | 19533 | 2504.38 | 1.57% |
| 2025-06-13 | 12.95 | 12.70 | -0.35 | -2.68% | 12.64 | 13.16 | 35973 | 4625.67 | 2.88% |
| 2025-06-12 | 13.04 | 13.05 | 0.01 | 0.08% | 12.89 | 13.14 | 20890 | 2720.68 | 1.67% |
| 2025-06-11 | 13.00 | 13.04 | 0.17 | 1.32% | 12.72 | 13.15 | 30858 | 4010.13 | 2.47% |
| 2025-06-10 | 13.24 | 12.87 | -0.26 | -1.98% | 12.70 | 13.31 | 42322 | 5499.24 | 3.39% |
| 2025-06-09 | 13.16 | 13.13 | 0.00 | 0.00% | 12.99 | 13.31 | 37625 | 4940.01 | 3.01% |
| 2025-06-06 | 12.98 | 13.13 | 0.32 | 2.50% | 12.68 | 13.23 | 32951 | 4296.19 | 2.64% |
| 2025-06-05 | 12.87 | 12.81 | -0.06 | -0.47% | 12.76 | 13.10 | 27539 | 3546.17 | 2.21% |
| 2025-06-04 | 12.43 | 12.87 | 0.39 | 3.13% | 12.38 | 13.11 | 48825 | 6264.60 | 3.91% |
| 2025-06-03 | 11.99 | 12.48 | 0.24 | 1.96% | 11.98 | 12.59 | 42224 | 5240.36 | 3.38% |
| 2025-05-30 | 12.31 | 12.24 | -0.04 | -0.33% | 12.03 | 12.31 | 26542 | 3228.35 | 2.13% |
| 2025-05-29 | 12.17 | 12.28 | 0.11 | 0.90% | 12.08 | 12.34 | 22222 | 2722.72 | 1.78% |
| 2025-05-28 | 12.38 | 12.17 | -0.18 | -1.46% | 12.09 | 12.38 | 21534 | 2624.15 | 1.73% |
| 2025-05-27 | 12.22 | 12.35 | 0.11 | 0.90% | 12.06 | 12.49 | 34059 | 4185.59 | 2.73% |
| 2025-05-26 | 12.14 | 12.24 | 0.16 | 1.32% | 11.96 | 12.28 | 24662 | 3001.15 | 1.98% |
| 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% |
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。
