| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.88 | 18.11 | 0.24 | 1.34% | 17.75 | 18.16 | 21372 | 3845.04 | 1.71% |
| 2026-02-02 | 18.00 | 17.87 | -0.12 | -0.67% | 17.81 | 18.25 | 25563 | 4613.02 | 2.04% |
| 2026-01-30 | 17.70 | 17.99 | 0.32 | 1.81% | 17.35 | 18.03 | 28696 | 5126.67 | 2.29% |
| 2026-01-29 | 17.52 | 17.67 | 0.03 | 0.17% | 17.51 | 18.16 | 30784 | 5481.40 | 2.46% |
| 2026-01-28 | 18.19 | 17.64 | -0.47 | -2.60% | 17.56 | 18.19 | 23373 | 4152.65 | 1.87% |
| 2026-01-27 | 18.08 | 18.11 | 0.03 | 0.17% | 17.47 | 18.31 | 34074 | 6101.19 | 2.72% |
| 2026-01-26 | 18.16 | 18.08 | -0.13 | -0.71% | 17.93 | 18.59 | 36734 | 6688.85 | 2.94% |
| 2026-01-23 | 18.56 | 18.21 | -0.28 | -1.51% | 17.96 | 18.62 | 59535 | 10847.55 | 4.76% |
| 2026-01-22 | 18.39 | 18.49 | 0.20 | 1.09% | 17.94 | 18.63 | 46202 | 8434.55 | 3.69% |
| 2026-01-21 | 17.37 | 18.29 | 0.80 | 4.57% | 17.13 | 18.45 | 59662 | 10718.68 | 4.77% |
| 2026-01-20 | 17.73 | 17.49 | -0.22 | -1.24% | 17.29 | 17.81 | 33935 | 5950.38 | 2.71% |
| 2026-01-19 | 17.12 | 17.71 | 0.43 | 2.49% | 17.11 | 17.82 | 43472 | 7630.66 | 3.47% |
| 2026-01-16 | 17.34 | 17.28 | -0.16 | -0.92% | 17.04 | 17.44 | 43250 | 7451.45 | 3.46% |
| 2026-01-15 | 18.05 | 17.44 | -0.44 | -2.46% | 17.17 | 18.15 | 70725 | 12370.85 | 5.65% |
| 2026-01-14 | 17.38 | 17.88 | 0.58 | 3.35% | 17.29 | 17.90 | 84396 | 14917.82 | 6.75% |
| 2026-01-13 | 17.14 | 17.30 | 0.25 | 1.47% | 16.80 | 17.39 | 55452 | 9529.26 | 4.43% |
| 2026-01-12 | 17.24 | 17.05 | 0.08 | 0.47% | 16.80 | 17.24 | 42022 | 7138.38 | 3.36% |
| 2026-01-09 | 16.80 | 16.97 | 0.14 | 0.83% | 16.68 | 17.08 | 46641 | 7865.63 | 3.73% |
| 2026-01-08 | 16.68 | 16.83 | 0.09 | 0.54% | 16.57 | 16.86 | 38535 | 6453.88 | 3.08% |
| 2026-01-07 | 16.66 | 16.74 | 0.10 | 0.60% | 16.43 | 16.77 | 40397 | 6726.63 | 3.23% |
| 2026-01-06 | 16.58 | 16.64 | 0.08 | 0.48% | 16.46 | 16.70 | 41448 | 6872.62 | 3.31% |
| 2026-01-05 | 16.39 | 16.56 | 0.24 | 1.47% | 16.19 | 16.75 | 47692 | 7897.87 | 3.81% |
| 2025-12-31 | 16.41 | 16.32 | -0.06 | -0.37% | 15.90 | 16.49 | 64979 | 10506.54 | 5.19% |
| 2025-12-30 | 16.85 | 16.38 | -0.50 | -2.96% | 16.32 | 16.85 | 59006 | 9761.53 | 4.72% |
| 2025-12-29 | 16.61 | 16.88 | 0.27 | 1.63% | 16.53 | 16.91 | 54749 | 9161.69 | 4.38% |
| 2025-12-26 | 16.49 | 16.61 | 0.11 | 0.67% | 16.44 | 16.77 | 58261 | 9679.56 | 4.66% |
| 2025-12-25 | 16.71 | 16.50 | -0.11 | -0.66% | 16.34 | 16.74 | 62820 | 10361.54 | 5.02% |
| 2025-12-24 | 16.40 | 16.61 | 0.16 | 0.97% | 16.30 | 16.67 | 59996 | 9917.04 | 4.80% |
| 2025-12-23 | 17.03 | 16.45 | -0.46 | -2.72% | 16.34 | 17.03 | 78065 | 12901.80 | 6.24% |
| 2025-12-22 | 17.35 | 16.91 | -0.80 | -4.52% | 16.90 | 17.55 | 103856 | 17794.73 | 8.30% |
| 2025-12-19 | 17.35 | 17.71 | 0.38 | 2.19% | 16.65 | 17.73 | 132636 | 22714.53 | 10.60% |
| 2025-12-18 | 17.70 | 17.33 | -0.54 | -3.02% | 17.33 | 18.28 | 131271 | 23253.06 | 10.49% |
| 2025-12-17 | 18.18 | 17.87 | -1.99 | -10.02% | 17.87 | 18.84 | 166238 | 30017.48 | 13.29% |
| 2025-12-16 | 19.86 | 19.86 | -2.21 | -10.01% | 19.86 | 20.50 | 104659 | 20889.90 | 8.37% |
| 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% |
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。
