| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 24.99 | 22.07 | -1.77 | -7.42% | 21.46 | 26.22 | 296941 | 67104.84 | 23.73% |
| 2025-12-12 | 21.84 | 23.84 | 2.17 | 10.01% | 21.84 | 23.84 | 92718 | 21698.56 | 7.41% |
| 2025-12-11 | 19.72 | 21.67 | 1.97 | 10.00% | 18.50 | 21.67 | 122172 | 24815.78 | 9.77% |
| 2025-12-10 | 17.80 | 19.70 | 1.79 | 9.99% | 17.53 | 19.70 | 208645 | 39992.06 | 16.68% |
| 2025-12-09 | 17.54 | 17.91 | -0.80 | -4.28% | 17.10 | 18.28 | 137127 | 24163.43 | 10.96% |
| 2025-12-08 | 17.68 | 18.71 | 0.48 | 2.63% | 17.51 | 19.69 | 187733 | 34157.45 | 15.01% |
| 2025-12-05 | 17.08 | 18.23 | 1.66 | 10.02% | 16.52 | 18.23 | 125133 | 21879.04 | 10.00% |
| 2025-12-04 | 15.04 | 16.57 | 1.51 | 10.03% | 14.83 | 16.57 | 45418 | 7242.94 | 3.63% |
| 2025-12-03 | 15.39 | 15.06 | -0.28 | -1.83% | 14.95 | 15.39 | 23665 | 3574.49 | 1.89% |
| 2025-12-02 | 15.52 | 15.34 | -0.13 | -0.84% | 15.13 | 15.52 | 28477 | 4355.04 | 2.28% |
| 2025-12-01 | 15.67 | 15.47 | -0.19 | -1.21% | 15.38 | 16.41 | 37964 | 5980.97 | 3.03% |
| 2025-11-28 | 15.39 | 15.66 | 0.36 | 2.35% | 15.09 | 15.75 | 30696 | 4741.78 | 2.45% |
| 2025-11-27 | 15.04 | 15.30 | 0.32 | 2.14% | 14.96 | 15.41 | 24863 | 3782.21 | 1.99% |
| 2025-11-26 | 15.38 | 14.98 | -0.28 | -1.83% | 14.93 | 15.57 | 24254 | 3695.32 | 1.94% |
| 2025-11-25 | 15.34 | 15.26 | 0.12 | 0.79% | 15.20 | 15.47 | 19862 | 3041.57 | 1.59% |
| 2025-11-24 | 14.80 | 15.14 | 0.45 | 3.06% | 14.73 | 15.29 | 36665 | 5489.68 | 2.93% |
| 2025-11-21 | 15.74 | 14.69 | -1.08 | -6.85% | 14.55 | 15.90 | 38591 | 5822.79 | 3.08% |
| 2025-11-20 | 16.14 | 15.77 | -0.33 | -2.05% | 15.59 | 16.28 | 28844 | 4569.01 | 2.31% |
| 2025-11-19 | 16.54 | 16.10 | -0.39 | -2.37% | 16.00 | 16.58 | 25746 | 4166.42 | 2.06% |
| 2025-11-18 | 16.80 | 16.49 | -0.24 | -1.43% | 16.41 | 16.80 | 22547 | 3730.91 | 1.80% |
| 2025-11-17 | 16.92 | 16.73 | 0.12 | 0.72% | 16.46 | 16.92 | 27524 | 4598.25 | 2.20% |
| 2025-11-14 | 16.75 | 16.61 | -0.21 | -1.25% | 16.53 | 16.90 | 34881 | 5823.22 | 2.79% |
| 2025-11-13 | 16.64 | 16.82 | 0.34 | 2.06% | 16.36 | 16.99 | 24063 | 4023.92 | 1.92% |
| 2025-11-12 | 16.38 | 16.48 | 0.02 | 0.12% | 16.30 | 16.57 | 22334 | 3668.40 | 1.79% |
| 2025-11-11 | 16.24 | 16.46 | 0.15 | 0.92% | 16.16 | 16.60 | 26371 | 4333.76 | 2.11% |
| 2025-11-10 | 16.44 | 16.31 | 0.13 | 0.80% | 16.01 | 16.52 | 28217 | 4583.74 | 2.26% |
| 2025-11-07 | 15.80 | 16.18 | 0.35 | 2.21% | 15.67 | 16.31 | 25135 | 4040.57 | 2.01% |
| 2025-11-06 | 15.80 | 15.83 | 0.10 | 0.64% | 15.60 | 15.87 | 22247 | 3506.54 | 1.78% |
| 2025-11-05 | 15.68 | 15.73 | 0.01 | 0.06% | 15.55 | 15.88 | 19479 | 3064.79 | 1.56% |
| 2025-11-04 | 15.79 | 15.72 | 0.04 | 0.26% | 15.56 | 15.82 | 20231 | 3173.92 | 1.62% |
| 2025-11-03 | 15.37 | 15.68 | 0.22 | 1.42% | 15.37 | 15.73 | 26261 | 4101.20 | 2.10% |
| 2025-10-31 | 15.16 | 15.46 | 0.37 | 2.45% | 15.07 | 15.52 | 25744 | 3949.97 | 2.06% |
| 2025-10-30 | 15.22 | 15.09 | -0.13 | -0.85% | 15.07 | 15.32 | 20017 | 3039.62 | 1.60% |
| 2025-10-29 | 15.56 | 15.22 | -0.29 | -1.87% | 15.11 | 15.56 | 21291 | 3245.77 | 1.70% |
| 2025-10-28 | 15.48 | 15.51 | 0.16 | 1.04% | 15.25 | 15.55 | 21693 | 3350.81 | 1.73% |
| 2025-10-27 | 15.55 | 15.35 | 0.00 | 0.00% | 15.20 | 15.55 | 29171 | 4490.42 | 2.33% |
| 2025-10-24 | 15.25 | 15.35 | 0.19 | 1.25% | 15.05 | 15.48 | 26170 | 4009.88 | 2.09% |
| 2025-10-23 | 15.09 | 15.16 | 0.00 | 0.00% | 14.93 | 15.23 | 23057 | 3479.68 | 1.84% |
| 2025-10-22 | 14.92 | 15.16 | 0.21 | 1.40% | 14.81 | 15.19 | 32150 | 4852.00 | 2.57% |
| 2025-10-21 | 14.70 | 14.95 | 0.22 | 1.49% | 14.61 | 14.98 | 30695 | 4564.38 | 2.45% |
| 2025-10-20 | 14.69 | 14.73 | 0.25 | 1.73% | 14.56 | 14.76 | 22313 | 3271.76 | 1.78% |
| 2025-10-17 | 14.66 | 14.48 | -0.18 | -1.23% | 14.45 | 14.81 | 18538 | 2703.61 | 1.48% |
| 2025-10-16 | 14.99 | 14.66 | -0.33 | -2.20% | 14.59 | 14.99 | 17295 | 2556.64 | 1.38% |
| 2025-10-15 | 14.80 | 14.99 | 0.23 | 1.56% | 14.55 | 15.01 | 19046 | 2832.23 | 1.52% |
| 2025-10-14 | 14.99 | 14.76 | -0.18 | -1.20% | 14.66 | 15.26 | 30219 | 4513.40 | 2.42% |
| 2025-10-13 | 14.48 | 14.94 | 0.00 | 0.00% | 14.22 | 15.02 | 37009 | 5469.98 | 2.96% |
| 2025-10-10 | 14.52 | 14.94 | 0.41 | 2.82% | 14.36 | 15.14 | 58071 | 8664.85 | 4.64% |
| 2025-10-09 | 14.40 | 14.53 | 0.21 | 1.47% | 14.32 | 14.60 | 24737 | 3571.44 | 1.98% |
| 2025-09-30 | 14.42 | 14.32 | -0.04 | -0.28% | 14.29 | 14.46 | 16803 | 2412.13 | 1.34% |
| 2025-09-29 | 14.25 | 14.36 | 0.12 | 0.84% | 13.95 | 14.49 | 27868 | 3988.42 | 2.23% |
| 2025-09-26 | 14.41 | 14.24 | -0.08 | -0.56% | 14.20 | 14.47 | 22752 | 3258.71 | 1.82% |
| 2025-09-25 | 14.37 | 14.32 | -0.03 | -0.21% | 14.26 | 14.57 | 33075 | 4772.91 | 2.64% |
| 2025-09-24 | 14.49 | 14.35 | -0.15 | -1.03% | 14.10 | 14.61 | 38358 | 5511.56 | 3.07% |
| 2025-09-23 | 14.17 | 14.50 | 0.35 | 2.47% | 13.68 | 14.65 | 57828 | 8182.30 | 4.62% |
| 2025-09-22 | 14.39 | 14.15 | -0.23 | -1.60% | 14.06 | 14.40 | 28513 | 4041.58 | 2.28% |
| 2025-09-19 | 14.54 | 14.38 | -0.10 | -0.69% | 14.31 | 14.55 | 30381 | 4380.30 | 2.43% |
| 2025-09-18 | 14.73 | 14.48 | -0.22 | -1.50% | 14.35 | 14.85 | 49077 | 7168.88 | 3.92% |
| 2025-09-17 | 14.84 | 14.70 | -0.05 | -0.34% | 14.63 | 14.85 | 41379 | 6088.28 | 3.31% |
| 2025-09-16 | 14.51 | 14.75 | 0.09 | 0.61% | 14.42 | 14.75 | 56023 | 8212.50 | 4.48% |
| 2025-09-15 | 14.80 | 14.66 | -0.06 | -0.41% | 14.52 | 14.85 | 49631 | 7263.85 | 3.97% |
| 2025-09-12 | 14.68 | 14.72 | -0.02 | -0.14% | 14.52 | 14.79 | 78366 | 11476.41 | 6.26% |
| 2025-09-11 | 14.90 | 14.74 | -0.62 | -4.04% | 14.60 | 14.99 | 119407 | 17604.48 | 9.54% |
| 2025-09-10 | 15.87 | 15.36 | -1.71 | -10.02% | 15.36 | 15.97 | 179285 | 27849.30 | 14.33% |
| 2025-09-09 | 20.36 | 17.07 | -1.44 | -7.78% | 16.66 | 20.36 | 276055 | 47559.81 | 22.07% |
| 2025-09-08 | 18.51 | 18.51 | 1.68 | 9.98% | 18.51 | 18.51 | 21600 | 3998.15 | 1.73% |
| 2025-09-05 | 16.83 | 16.83 | 1.53 | 10.00% | 16.83 | 16.83 | 77013 | 12961.23 | 6.16% |
| 2025-09-04 | 13.79 | 15.30 | 1.39 | 9.99% | 13.50 | 15.30 | 82783 | 12215.37 | 6.62% |
| 2025-09-03 | 14.99 | 13.91 | -1.53 | -9.91% | 13.90 | 15.31 | 132883 | 19146.66 | 10.62% |
| 2025-09-02 | 14.24 | 15.44 | 1.40 | 9.97% | 13.55 | 15.44 | 90775 | 13598.76 | 7.26% |
| 2025-09-01 | 13.65 | 14.04 | 0.50 | 3.69% | 13.61 | 14.13 | 34001 | 4723.39 | 2.72% |
| 2025-08-29 | 13.87 | 13.54 | -0.33 | -2.38% | 13.44 | 13.97 | 29525 | 4023.64 | 2.36% |
| 2025-08-28 | 13.98 | 13.87 | -0.23 | -1.63% | 13.21 | 14.34 | 51824 | 7158.14 | 4.14% |
| 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% |
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。
