| 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 | 25.980 | 25.640 | -0.450 | -1.72% | 25.630 | 26.160 | 12491 | 3227.566 | 3.54% |
| 2025-09-29 | 25.790 | 26.090 | 0.330 | 1.28% | 25.420 | 26.240 | 14762 | 3827.856 | 4.19% |
| 2025-09-26 | 26.800 | 25.760 | -0.730 | -2.76% | 25.760 | 26.800 | 18076 | 4735.306 | 5.13% |
| 2025-09-25 | 27.030 | 26.490 | -0.860 | -3.14% | 26.490 | 27.210 | 22506 | 6025.168 | 6.38% |
| 2025-09-24 | 27.310 | 27.350 | -0.640 | -2.29% | 26.900 | 28.120 | 30942 | 8433.413 | 8.78% |
| 2025-09-23 | 27.300 | 27.990 | -0.010 | -0.04% | 26.730 | 29.480 | 43201 | 12150.413 | 12.25% |
| 2025-09-22 | 30.000 | 28.000 | -2.380 | -7.83% | 27.360 | 30.280 | 52987 | 14923.502 | 15.03% |
| 2025-09-19 | 29.300 | 30.380 | 1.100 | 3.76% | 29.200 | 31.400 | 63319 | 19334.926 | 17.96% |
| 2025-09-18 | 30.390 | 29.280 | -0.970 | -3.21% | 29.070 | 30.390 | 48808 | 14384.554 | 13.84% |
| 2025-09-17 | 31.160 | 30.250 | -2.550 | -7.77% | 30.030 | 31.770 | 79621 | 24405.553 | 22.58% |
| 2025-09-16 | 29.600 | 32.800 | 4.100 | 14.29% | 29.160 | 35.320 | 116774 | 37479.656 | 33.12% |
| 2025-09-15 | 28.300 | 28.700 | 0.160 | 0.56% | 28.000 | 29.180 | 24197 | 6892.845 | 6.86% |
| 2025-09-12 | 28.740 | 28.540 | 0.360 | 1.28% | 28.460 | 29.460 | 23248 | 6718.065 | 6.59% |
| 2025-09-11 | 28.400 | 28.180 | 0.350 | 1.26% | 27.920 | 28.800 | 15339 | 4340.222 | 4.35% |
| 2025-09-10 | 28.450 | 27.830 | -0.340 | -1.21% | 27.720 | 28.450 | 12004 | 3354.578 | 3.40% |
| 2025-09-09 | 29.000 | 28.170 | -1.250 | -4.25% | 28.150 | 29.490 | 22135 | 6287.138 | 6.28% |
| 2025-09-08 | 28.900 | 29.420 | 0.670 | 2.33% | 28.800 | 30.290 | 28802 | 8534.920 | 8.17% |
| 2025-09-05 | 28.100 | 28.750 | 1.010 | 3.64% | 27.880 | 28.810 | 19099 | 5451.749 | 5.42% |
| 2025-09-04 | 28.150 | 27.740 | -0.230 | -0.82% | 27.500 | 28.330 | 12991 | 3637.508 | 3.68% |
| 2025-09-03 | 29.500 | 27.970 | -0.860 | -2.98% | 27.770 | 29.550 | 16920 | 4790.559 | 4.80% |
| 2025-09-02 | 29.600 | 28.830 | 0.150 | 0.52% | 28.620 | 29.700 | 20451 | 5948.771 | 5.80% |
| 2025-09-01 | 28.340 | 28.680 | 0.280 | 0.99% | 27.900 | 28.990 | 16952 | 4807.126 | 4.81% |
| 2025-08-29 | 28.400 | 28.400 | 0.170 | 0.60% | 28.230 | 28.870 | 14518 | 4144.117 | 4.12% |
| 2025-08-28 | 28.880 | 28.230 | -0.380 | -1.33% | 27.370 | 29.000 | 22869 | 6443.627 | 6.49% |
| 2025-08-27 | 29.730 | 28.610 | -1.100 | -3.70% | 28.500 | 29.930 | 21503 | 6251.201 | 6.10% |
| 2025-08-26 | 30.000 | 29.710 | -0.470 | -1.56% | 29.630 | 30.360 | 18682 | 5588.258 | 5.30% |
| 2025-08-25 | 29.930 | 30.180 | 0.260 | 0.87% | 29.710 | 30.880 | 23437 | 7074.933 | 6.65% |
| 2025-08-22 | 30.750 | 29.920 | -0.780 | -2.54% | 29.660 | 30.750 | 26721 | 8007.583 | 7.58% |
| 2025-08-21 | 31.880 | 30.700 | 0.220 | 0.72% | 30.000 | 32.300 | 43308 | 13520.413 | 12.28% |
| 2025-08-20 | 29.500 | 30.480 | 0.980 | 3.32% | 28.950 | 30.540 | 34493 | 10368.917 | 9.78% |
| 2025-08-19 | 29.630 | 29.500 | 0.420 | 1.44% | 29.460 | 30.660 | 33382 | 10040.571 | 9.47% |
| 2025-08-18 | 28.590 | 29.080 | 0.600 | 2.11% | 28.400 | 29.380 | 24540 | 7093.559 | 6.96% |
| 2025-08-15 | 28.200 | 28.480 | 0.330 | 1.17% | 28.190 | 28.700 | 12950 | 3684.304 | 3.67% |
| 2025-08-14 | 28.760 | 28.150 | -0.820 | -2.83% | 28.110 | 29.100 | 19336 | 5500.991 | 5.48% |
| 2025-08-13 | 29.200 | 28.970 | -0.670 | -2.26% | 28.490 | 29.690 | 35242 | 10169.281 | 9.99% |
| 2025-08-12 | 28.860 | 29.640 | 0.980 | 3.42% | 28.850 | 30.850 | 51079 | 15261.857 | 14.49% |
| 2025-08-11 | 28.790 | 28.660 | -0.040 | -0.14% | 28.520 | 28.840 | 12887 | 3692.691 | 3.65% |
| 2025-08-08 | 29.240 | 28.700 | -0.740 | -2.51% | 28.650 | 29.340 | 21354 | 6147.479 | 6.06% |
| 2025-08-07 | 29.000 | 29.440 | 0.700 | 2.44% | 28.610 | 29.650 | 32046 | 9342.168 | 9.09% |
| 2025-08-06 | 29.010 | 28.740 | -0.270 | -0.93% | 28.520 | 29.010 | 19209 | 5513.319 | 5.45% |
| 2025-08-05 | 29.640 | 29.010 | -0.410 | -1.39% | 28.900 | 29.680 | 18294 | 5317.086 | 5.19% |
| 2025-08-04 | 30.350 | 29.420 | -0.930 | -3.06% | 29.050 | 30.650 | 27527 | 8134.886 | 7.81% |
| 2025-08-01 | 28.430 | 30.350 | 2.200 | 7.82% | 28.220 | 32.680 | 50540 | 15420.534 | 14.33% |
| 2025-07-31 | 29.850 | 28.150 | -2.030 | -6.73% | 28.050 | 29.850 | 30710 | 8779.680 | 8.71% |
| 2025-07-30 | 29.500 | 30.180 | 0.390 | 1.31% | 29.500 | 30.590 | 27242 | 8243.706 | 7.73% |
| 2025-07-29 | 29.380 | 29.790 | 0.590 | 2.02% | 28.670 | 29.880 | 23906 | 7008.630 | 6.78% |
| 2025-07-28 | 29.580 | 29.200 | -0.380 | -1.28% | 29.120 | 30.000 | 17888 | 5249.622 | 5.07% |
| 2025-07-25 | 30.010 | 29.580 | -0.480 | -1.60% | 29.510 | 30.500 | 22463 | 6722.545 | 6.37% |
| 2025-07-24 | 29.850 | 30.060 | 0.500 | 1.69% | 29.350 | 30.130 | 23728 | 7084.828 | 6.73% |
| 2025-07-23 | 29.200 | 29.560 | 0.330 | 1.13% | 29.060 | 29.700 | 15578 | 4584.019 | 4.42% |
| 2025-07-22 | 30.170 | 29.230 | -0.820 | -2.73% | 29.170 | 30.170 | 27542 | 8105.495 | 7.81% |
| 2025-07-21 | 30.340 | 30.050 | -0.190 | -0.63% | 29.960 | 30.420 | 17415 | 5235.333 | 4.94% |
| 2025-07-18 | 30.570 | 30.240 | -0.330 | -1.08% | 30.220 | 30.800 | 18222 | 5527.877 | 5.17% |
| 2025-07-17 | 30.950 | 30.570 | -0.840 | -2.67% | 30.300 | 30.950 | 28528 | 8699.588 | 8.09% |
| 2025-07-16 | 31.100 | 31.410 | 0.010 | 0.03% | 31.030 | 31.800 | 27675 | 8669.888 | 7.85% |
| 2025-07-15 | 31.000 | 31.400 | 0.590 | 1.91% | 30.820 | 31.880 | 34794 | 10924.690 | 9.87% |
| 2025-07-14 | 30.780 | 30.810 | 0.110 | 0.36% | 30.390 | 30.930 | 16378 | 5026.154 | 4.64% |
| 2025-07-11 | 31.300 | 30.700 | -0.690 | -2.20% | 30.560 | 31.600 | 25524 | 7861.238 | 7.24% |
| 2025-07-10 | 30.790 | 31.490 | 0.770 | 2.51% | 30.510 | 31.910 | 28319 | 8852.861 | 8.03% |
| 2025-07-09 | 31.720 | 30.720 | -1.330 | -4.15% | 30.650 | 31.950 | 26368 | 8251.873 | 7.48% |
| 2025-07-08 | 31.700 | 32.050 | 0.890 | 2.86% | 31.510 | 32.780 | 29665 | 9486.830 | 8.41% |
| 2025-07-07 | 31.390 | 31.160 | -0.180 | -0.57% | 30.400 | 31.390 | 15830 | 4895.033 | 4.49% |
| 2025-07-04 | 31.870 | 31.340 | -0.560 | -1.76% | 31.010 | 32.180 | 29350 | 9242.649 | 8.32% |
| 2025-07-03 | 32.520 | 31.900 | -1.280 | -3.86% | 31.630 | 32.990 | 40436 | 12941.458 | 11.47% |
| 2025-07-02 | 35.410 | 33.180 | -0.290 | -0.87% | 33.180 | 36.170 | 59682 | 20723.438 | 16.93% |
| 2025-07-01 | 33.000 | 33.470 | 0.650 | 1.98% | 32.810 | 33.660 | 35905 | 11942.341 | 10.18% |
| 2025-06-30 | 33.600 | 32.820 | 0.310 | 0.95% | 32.170 | 33.600 | 26302 | 8652.886 | 7.46% |
| 2025-06-27 | 32.220 | 32.510 | 0.040 | 0.12% | 31.890 | 33.400 | 40460 | 13268.703 | 11.47% |
| 2025-06-26 | 32.290 | 32.470 | 0.490 | 1.53% | 31.580 | 33.180 | 51931 | 16765.818 | 14.73% |
| 2025-06-25 | 31.310 | 31.980 | 0.460 | 1.46% | 30.880 | 32.000 | 45477 | 14258.629 | 12.90% |
| 2025-06-24 | 30.010 | 31.520 | -2.960 | -8.58% | 30.010 | 32.690 | 73493 | 23191.129 | 20.84% |
| 2025-06-23 | 35.880 | 34.480 | 1.880 | 5.77% | 34.420 | 37.480 | 81782 | 29173.328 | 23.19% |
| 2025-06-20 | 32.330 | 32.600 | 0.340 | 1.05% | 31.910 | 34.480 | 60312 | 20148.625 | 17.10% |
| 2025-06-19 | 34.490 | 32.260 | -2.360 | -6.82% | 32.250 | 34.490 | 60863 | 20187.555 | 17.26% |
| 2025-06-18 | 36.910 | 34.620 | -1.310 | -3.65% | 34.500 | 37.120 | 59264 | 21068.766 | 16.81% |
| 2025-06-17 | 34.200 | 35.930 | 0.920 | 2.63% | 33.890 | 37.240 | 82047 | 29249.158 | 23.27% |
| 2025-06-16 | 35.920 | 35.010 | -1.050 | -2.91% | 34.110 | 36.870 | 64839 | 22960.119 | 18.39% |
| 2025-06-13 | 35.200 | 36.060 | 1.060 | 3.03% | 35.020 | 39.000 | 99488 | 36497.844 | 28.22% |
| 2025-06-12 | 36.000 | 35.000 | -2.300 | -6.17% | 35.000 | 36.500 | 63384 | 22590.908 | 17.98% |
| 2025-06-11 | 38.220 | 37.300 | -3.770 | -9.18% | 36.600 | 43.090 | 125677 | 48503.105 | 35.64% |
华光源海(872351)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。
