| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
