| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 21.500 | 21.570 | -0.900 | -4.01% | 21.440 | 22.650 | 85230 | 18632.713 | 9.72% |
| 2025-09-29 | 19.660 | 22.470 | 2.830 | 14.41% | 19.500 | 23.730 | 125447 | 27225.229 | 14.30% |
| 2025-09-26 | 20.320 | 19.640 | -0.660 | -3.25% | 19.600 | 20.600 | 38574 | 7761.740 | 4.40% |
| 2025-09-25 | 20.160 | 20.300 | 0.000 | 0.00% | 20.160 | 20.820 | 34058 | 6981.055 | 3.88% |
| 2025-09-24 | 20.790 | 20.300 | -0.050 | -0.25% | 20.010 | 20.980 | 40812 | 8359.028 | 4.65% |
| 2025-09-23 | 21.540 | 20.350 | -1.480 | -6.78% | 20.220 | 21.580 | 56397 | 11657.336 | 6.43% |
| 2025-09-22 | 21.980 | 21.830 | 0.130 | 0.60% | 21.500 | 22.180 | 36741 | 8020.109 | 4.19% |
| 2025-09-19 | 23.170 | 21.700 | -1.460 | -6.30% | 21.680 | 23.290 | 75216 | 16710.385 | 8.57% |
| 2025-09-18 | 23.770 | 23.160 | -1.340 | -5.47% | 23.010 | 23.970 | 77670 | 18198.076 | 8.85% |
| 2025-09-17 | 23.860 | 24.500 | 0.410 | 1.70% | 23.860 | 25.400 | 89725 | 22153.066 | 10.23% |
| 2025-09-16 | 23.500 | 24.090 | 0.660 | 2.82% | 23.290 | 24.500 | 57046 | 13584.261 | 6.50% |
| 2025-09-15 | 23.320 | 23.430 | 0.150 | 0.64% | 22.820 | 23.690 | 44675 | 10427.228 | 5.09% |
| 2025-09-12 | 24.100 | 23.280 | -0.890 | -3.68% | 23.220 | 24.630 | 73076 | 17385.676 | 8.33% |
| 2025-09-11 | 23.490 | 24.170 | 0.700 | 2.98% | 23.040 | 25.000 | 88248 | 21059.816 | 10.06% |
| 2025-09-10 | 25.600 | 23.470 | -1.890 | -7.45% | 23.030 | 26.280 | 115563 | 28235.889 | 13.17% |
| 2025-09-09 | 26.990 | 25.360 | -1.350 | -5.05% | 25.020 | 27.320 | 68434 | 18064.559 | 7.80% |
| 2025-09-08 | 27.660 | 26.710 | -1.090 | -3.92% | 26.600 | 27.720 | 74586 | 20143.516 | 8.50% |
| 2025-09-05 | 27.810 | 27.800 | -0.180 | -0.64% | 27.380 | 28.350 | 97131 | 26893.748 | 11.07% |
| 2025-09-04 | 26.020 | 27.980 | 1.480 | 5.58% | 26.010 | 28.200 | 129606 | 35428.711 | 14.77% |
| 2025-09-03 | 27.880 | 26.500 | -1.390 | -4.98% | 26.210 | 28.050 | 80241 | 21649.715 | 9.15% |
| 2025-09-02 | 26.780 | 27.890 | 1.190 | 4.46% | 26.530 | 28.820 | 113272 | 31213.934 | 12.91% |
| 2025-09-01 | 27.250 | 26.700 | -1.190 | -4.27% | 26.420 | 27.480 | 83172 | 22343.080 | 9.48% |
| 2025-08-29 | 27.690 | 27.890 | 0.150 | 0.54% | 27.330 | 28.940 | 114903 | 32464.467 | 13.10% |
| 2025-08-28 | 26.770 | 27.740 | 1.050 | 3.93% | 26.210 | 27.800 | 81430 | 21936.359 | 9.28% |
| 2025-08-27 | 26.680 | 26.690 | 0.010 | 0.04% | 26.150 | 27.480 | 78296 | 20945.262 | 8.93% |
| 2025-08-26 | 27.210 | 26.680 | -1.150 | -4.13% | 26.680 | 27.750 | 96552 | 26147.840 | 11.01% |
| 2025-08-25 | 27.610 | 27.830 | 0.250 | 0.91% | 26.810 | 28.990 | 125201 | 34588.754 | 14.27% |
| 2025-08-22 | 27.810 | 27.580 | -0.730 | -2.58% | 27.120 | 28.990 | 137271 | 38362.418 | 15.65% |
| 2025-08-21 | 29.800 | 28.310 | -0.910 | -3.11% | 27.820 | 31.000 | 164214 | 48189.305 | 18.72% |
| 2025-08-20 | 27.820 | 29.220 | 1.260 | 4.51% | 27.170 | 29.470 | 147038 | 41528.910 | 16.76% |
| 2025-08-19 | 28.790 | 27.960 | -1.790 | -6.02% | 27.890 | 29.840 | 179678 | 51694.324 | 20.48% |
| 2025-08-18 | 25.800 | 29.750 | 2.700 | 9.98% | 25.340 | 34.650 | 304514 | 86899.320 | 34.71% |
| 2025-08-15 | 22.100 | 27.050 | 4.930 | 22.29% | 22.080 | 28.750 | 318311 | 82377.477 | 36.29% |
| 2025-08-14 | 23.500 | 22.120 | -1.990 | -8.25% | 22.010 | 23.750 | 143743 | 32946.992 | 16.39% |
| 2025-08-13 | 25.230 | 24.110 | -0.830 | -3.33% | 23.770 | 25.800 | 166418 | 40924.082 | 18.97% |
| 2025-08-12 | 24.000 | 24.940 | 0.940 | 3.92% | 23.650 | 25.300 | 153890 | 37895.582 | 17.54% |
| 2025-08-11 | 22.120 | 24.000 | 1.540 | 6.86% | 22.030 | 25.340 | 155278 | 37029.062 | 17.70% |
| 2025-08-08 | 23.050 | 22.460 | -0.970 | -4.14% | 22.380 | 23.870 | 100725 | 23094.459 | 11.48% |
| 2025-08-07 | 21.950 | 23.430 | 1.340 | 6.07% | 21.950 | 24.000 | 149541 | 34411.672 | 17.05% |
| 2025-08-06 | 22.500 | 22.090 | -0.090 | -0.41% | 21.570 | 22.520 | 101874 | 22416.309 | 11.61% |
| 2025-08-05 | 21.130 | 22.180 | 1.120 | 5.32% | 21.000 | 22.420 | 125707 | 27403.338 | 14.33% |
| 2025-08-04 | 20.600 | 21.060 | 0.260 | 1.25% | 20.330 | 21.140 | 74395 | 15441.128 | 8.48% |
| 2025-08-01 | 20.770 | 20.800 | 0.120 | 0.58% | 20.410 | 21.330 | 92775 | 19364.314 | 10.58% |
| 2025-07-31 | 20.730 | 20.680 | -0.410 | -1.94% | 20.160 | 21.550 | 114895 | 24028.102 | 13.10% |
| 2025-07-30 | 22.000 | 21.090 | -1.240 | -5.55% | 21.010 | 22.380 | 122438 | 26454.748 | 13.96% |
| 2025-07-29 | 21.830 | 22.330 | 0.090 | 0.40% | 21.000 | 22.470 | 162068 | 35034.688 | 18.47% |
| 2025-07-28 | 21.030 | 22.240 | 0.640 | 2.96% | 20.550 | 22.800 | 178782 | 38568.117 | 20.38% |
| 2025-07-25 | 22.970 | 21.600 | -0.360 | -1.64% | 21.500 | 26.280 | 264831 | 62953.637 | 30.19% |
| 2025-07-24 | 20.000 | 21.960 | 0.870 | 4.13% | 19.700 | 22.660 | 193154 | 40872.520 | 22.02% |
| 2025-07-23 | 19.300 | 21.090 | 2.030 | 10.65% | 18.950 | 22.990 | 228986 | 47204.789 | 26.10% |
| 2025-07-22 | 19.150 | 19.060 | -0.050 | -0.26% | 18.560 | 19.500 | 102231 | 19393.342 | 11.65% |
| 2025-07-21 | 18.710 | 19.110 | 0.480 | 2.58% | 18.700 | 19.150 | 90403 | 17127.604 | 10.31% |
| 2025-07-18 | 19.410 | 18.630 | -0.760 | -3.92% | 18.510 | 19.620 | 106058 | 20117.406 | 12.09% |
| 2025-07-17 | 19.220 | 19.390 | -0.510 | -2.56% | 18.960 | 19.660 | 139089 | 26788.635 | 15.86% |
| 2025-07-16 | 20.300 | 19.900 | -0.490 | -2.40% | 19.500 | 20.700 | 132438 | 26468.314 | 15.10% |
| 2025-07-15 | 20.880 | 20.390 | -0.440 | -2.11% | 19.860 | 21.470 | 174459 | 35924.727 | 19.89% |
| 2025-07-14 | 21.510 | 20.830 | -1.380 | -6.21% | 20.430 | 22.660 | 220969 | 47172.703 | 25.19% |
| 2025-07-11 | 18.930 | 22.210 | 3.310 | 17.51% | 18.510 | 24.570 | 343040 | 76118.203 | 39.10% |
| 2025-07-10 | 16.890 | 18.900 | 1.570 | 9.06% | 16.890 | 19.530 | 167766 | 30362.527 | 19.12% |
| 2025-07-09 | 18.060 | 17.330 | -0.810 | -4.47% | 17.170 | 18.500 | 108830 | 19442.695 | 12.41% |
| 2025-07-08 | 16.800 | 18.140 | 1.220 | 7.21% | 16.660 | 18.460 | 149875 | 26460.684 | 17.08% |
| 2025-07-07 | 17.000 | 16.920 | -0.470 | -2.70% | 16.800 | 17.590 | 76582 | 13125.962 | 8.73% |
| 2025-07-04 | 17.180 | 17.390 | 0.230 | 1.34% | 16.770 | 18.110 | 134690 | 23487.111 | 15.35% |
| 2025-07-03 | 16.960 | 17.160 | 0.270 | 1.60% | 16.490 | 17.290 | 81416 | 13748.792 | 9.28% |
| 2025-07-02 | 16.700 | 16.890 | -0.090 | -0.53% | 16.640 | 17.390 | 82898 | 14015.765 | 9.45% |
| 2025-07-01 | 17.770 | 16.980 | -1.370 | -7.47% | 16.980 | 18.360 | 145020 | 25315.410 | 16.53% |
| 2025-06-30 | 18.660 | 18.350 | -1.350 | -6.85% | 17.530 | 18.900 | 222565 | 40233.305 | 25.37% |
| 2025-06-27 | 17.510 | 19.700 | 2.790 | 16.50% | 16.790 | 21.980 | 304920 | 61238.828 | 34.76% |
| 2025-06-26 | 15.890 | 16.910 | 1.550 | 10.09% | 15.890 | 18.460 | 195664 | 33004.043 | 22.30% |
| 2025-06-25 | 14.600 | 15.360 | 0.810 | 5.57% | 14.420 | 15.390 | 72834 | 10956.830 | 8.30% |
| 2025-06-24 | 14.290 | 14.550 | 0.330 | 2.32% | 14.150 | 14.610 | 24592 | 3560.734 | 2.80% |
| 2025-06-23 | 13.660 | 14.220 | 0.550 | 4.02% | 13.520 | 14.330 | 17598 | 2463.044 | 2.01% |
| 2025-06-20 | 13.830 | 13.670 | -0.110 | -0.80% | 13.590 | 13.980 | 11040 | 1518.075 | 1.26% |
| 2025-06-19 | 14.160 | 13.780 | -0.480 | -3.37% | 13.690 | 14.370 | 16678 | 2327.319 | 1.90% |
| 2025-06-18 | 14.380 | 14.260 | -0.150 | -1.04% | 14.140 | 14.520 | 12739 | 1819.399 | 1.45% |
| 2025-06-17 | 14.630 | 14.410 | -0.210 | -1.44% | 14.200 | 14.630 | 18048 | 2601.806 | 2.06% |
| 2025-06-16 | 14.330 | 14.620 | 0.230 | 1.60% | 14.230 | 14.630 | 20668 | 3002.062 | 2.36% |
| 2025-06-13 | 14.610 | 14.390 | -0.360 | -2.44% | 14.310 | 14.730 | 19711 | 2849.832 | 2.25% |
| 2025-06-12 | 14.740 | 14.750 | -0.110 | -0.74% | 14.620 | 14.890 | 22563 | 3325.246 | 2.57% |
| 2025-06-11 | 14.800 | 14.860 | 0.210 | 1.43% | 14.400 | 14.930 | 23710 | 3506.444 | 2.70% |
国源科技(835184)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。
