| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 4718 | 39.16 | 0.04% |
| 2024-03-04 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 98411 | 856.18 | 0.93% |
| 2024-03-01 | 1.00 | 0.92 | -0.05 | -5.15% | 0.92 | 1.00 | 810087 | 7698.64 | 7.66% |
| 2024-02-29 | 0.92 | 0.97 | 0.05 | 5.43% | 0.90 | 0.97 | 420799 | 4037.86 | 3.98% |
| 2024-02-28 | 0.92 | 0.92 | 0.04 | 4.55% | 0.88 | 0.92 | 479271 | 4403.58 | 4.53% |
| 2024-02-27 | 0.88 | 0.88 | 0.04 | 4.76% | 0.88 | 0.88 | 11605 | 102.12 | 0.11% |
| 2024-02-26 | 0.84 | 0.84 | 0.04 | 5.00% | 0.84 | 0.84 | 24272 | 203.88 | 0.23% |
| 2024-02-23 | 0.73 | 0.80 | 0.04 | 5.26% | 0.73 | 0.80 | 320249 | 2500.18 | 3.03% |
| 2024-02-22 | 0.76 | 0.76 | 0.04 | 5.56% | 0.69 | 0.76 | 593559 | 4448.46 | 5.61% |
| 2024-02-21 | 0.66 | 0.72 | 0.03 | 4.35% | 0.66 | 0.72 | 467057 | 3240.37 | 4.41% |
| 2024-02-20 | 0.63 | 0.69 | 0.03 | 4.55% | 0.63 | 0.69 | 708230 | 4661.29 | 6.69% |
| 2024-02-19 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 110594 | 729.92 | 1.05% |
| 2024-02-08 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.77 | 537298 | 3774.21 | 5.08% |
| 2024-02-07 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 23736 | 173.27 | 0.22% |
| 2024-02-06 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 30166 | 232.28 | 0.29% |
| 2024-02-05 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 23676 | 191.78 | 0.22% |
| 2024-02-02 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.87 | 105074 | 893.28 | 0.99% |
| 2024-02-01 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 94281 | 842.37 | 0.89% |
| 2024-01-31 | 0.98 | 0.94 | -0.05 | -5.05% | 0.94 | 1.01 | 163193 | 1572.99 | 1.54% |
| 2024-01-30 | 0.97 | 0.99 | -0.02 | -1.98% | 0.97 | 1.02 | 91218 | 909.88 | 0.86% |
| 2024-01-29 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.03 | 183011 | 1850.78 | 1.73% |
| 2024-01-26 | 1.04 | 1.06 | 0.02 | 1.92% | 1.03 | 1.09 | 154876 | 1648.56 | 1.46% |
| 2024-01-25 | 1.03 | 1.04 | 0.00 | 0.00% | 1.02 | 1.06 | 116751 | 1214.01 | 1.10% |
| 2024-01-24 | 1.06 | 1.04 | -0.01 | -0.95% | 1.02 | 1.06 | 124612 | 1291.05 | 1.18% |
| 2024-01-23 | 0.96 | 1.05 | 0.05 | 5.00% | 0.96 | 1.05 | 168501 | 1719.39 | 1.59% |
| 2024-01-22 | 1.05 | 1.00 | -0.05 | -4.76% | 1.00 | 1.05 | 119848 | 1212.99 | 1.13% |
| 2024-01-19 | 1.04 | 1.05 | 0.00 | 0.00% | 1.03 | 1.06 | 72414 | 754.16 | 0.68% |
| 2024-01-18 | 1.05 | 1.05 | 0.00 | 0.00% | 1.01 | 1.06 | 115865 | 1194.45 | 1.10% |
| 2024-01-17 | 1.07 | 1.05 | -0.02 | -1.87% | 1.04 | 1.08 | 114871 | 1217.17 | 1.09% |
| 2024-01-16 | 1.09 | 1.07 | -0.03 | -2.73% | 1.06 | 1.10 | 121189 | 1305.67 | 1.15% |
| 2024-01-15 | 1.03 | 1.10 | 0.05 | 4.76% | 1.03 | 1.10 | 160220 | 1732.76 | 1.51% |
| 2024-01-12 | 1.05 | 1.05 | -0.01 | -0.94% | 1.04 | 1.10 | 123773 | 1324.28 | 1.17% |
| 2024-01-11 | 1.02 | 1.06 | 0.03 | 2.91% | 1.01 | 1.06 | 82026 | 853.34 | 0.78% |
| 2024-01-10 | 1.05 | 1.03 | -0.03 | -2.83% | 1.02 | 1.06 | 99469 | 1034.29 | 0.94% |
| 2024-01-09 | 1.06 | 1.06 | -0.01 | -0.93% | 1.03 | 1.09 | 122224 | 1293.66 | 1.16% |
| 2024-01-08 | 1.09 | 1.07 | -0.04 | -3.60% | 1.05 | 1.10 | 99077 | 1070.45 | 0.94% |
| 2024-01-05 | 1.16 | 1.11 | -0.06 | -5.13% | 1.11 | 1.17 | 151985 | 1715.81 | 1.44% |
| 2024-01-04 | 1.13 | 1.17 | 0.03 | 2.63% | 1.12 | 1.18 | 189486 | 2186.86 | 1.79% |
| 2024-01-03 | 1.17 | 1.14 | 0.02 | 1.79% | 1.13 | 1.18 | 274456 | 3198.98 | 2.59% |
| 2024-01-02 | 1.08 | 1.12 | 0.05 | 4.67% | 1.08 | 1.12 | 63028 | 696.71 | 0.60% |
| 2023-12-29 | 1.07 | 1.07 | -0.02 | -1.83% | 1.06 | 1.10 | 117656 | 1264.27 | 1.11% |
| 2023-12-28 | 1.04 | 1.09 | 0.04 | 3.81% | 1.03 | 1.10 | 156862 | 1690.71 | 1.48% |
| 2023-12-27 | 1.03 | 1.05 | 0.00 | 0.00% | 1.02 | 1.05 | 99522 | 1030.21 | 0.94% |
| 2023-12-26 | 0.99 | 1.05 | 0.01 | 0.96% | 0.99 | 1.08 | 213192 | 2172.33 | 2.02% |
| 2023-12-25 | 1.07 | 1.04 | -0.05 | -4.59% | 1.04 | 1.08 | 148851 | 1564.76 | 1.41% |
| 2023-12-22 | 1.08 | 1.09 | 0.00 | 0.00% | 1.07 | 1.11 | 121711 | 1321.69 | 1.15% |
| 2023-12-21 | 1.10 | 1.09 | -0.01 | -0.91% | 1.06 | 1.10 | 127431 | 1380.65 | 1.20% |
| 2023-12-20 | 1.10 | 1.10 | -0.02 | -1.79% | 1.09 | 1.13 | 139772 | 1548.66 | 1.32% |
| 2023-12-19 | 1.10 | 1.12 | 0.00 | 0.00% | 1.06 | 1.14 | 265179 | 2874.82 | 2.51% |
| 2023-12-18 | 1.10 | 1.12 | 0.01 | 0.90% | 1.09 | 1.16 | 311107 | 3515.83 | 2.94% |
| 2023-12-15 | 1.09 | 1.11 | -0.04 | -3.48% | 1.09 | 1.12 | 427576 | 4679.95 | 4.04% |
| 2023-12-14 | 1.17 | 1.15 | -0.06 | -4.96% | 1.15 | 1.19 | 202852 | 2357.03 | 1.92% |
| 2023-12-13 | 1.19 | 1.21 | -0.03 | -2.42% | 1.19 | 1.28 | 302256 | 3680.40 | 2.86% |
| 2023-12-12 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 38223 | 473.97 | 0.36% |
| 2023-12-11 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 13234 | 173.37 | 0.13% |
| 2023-12-08 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 46279 | 640.47 | 0.44% |
| 2023-12-07 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 50781 | 707.88 | 0.48% |
| 2023-12-06 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 36163 | 509.83 | 0.34% |
| 2023-12-05 | 1.42 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 38870 | 548.42 | 0.37% |
| 2023-12-04 | 1.40 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 48429 | 682.13 | 0.46% |
| 2023-12-01 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 24339 | 340.05 | 0.23% |
| 2023-11-30 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 31528 | 441.19 | 0.30% |
| 2023-11-29 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 39953 | 559.25 | 0.38% |
| 2023-11-28 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 33255 | 467.11 | 0.31% |
| 2023-11-27 | 1.43 | 1.40 | -0.03 | -2.10% | 1.39 | 1.43 | 83046 | 1167.26 | 0.78% |
| 2023-11-24 | 1.45 | 1.43 | -0.02 | -1.38% | 1.43 | 1.46 | 61154 | 881.20 | 0.58% |
| 2023-11-23 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.48 | 77727 | 1129.71 | 0.73% |
| 2023-11-22 | 1.43 | 1.44 | 0.02 | 1.41% | 1.41 | 1.45 | 82374 | 1182.75 | 0.78% |
| 2023-11-21 | 1.45 | 1.42 | -0.02 | -1.39% | 1.42 | 1.45 | 77118 | 1104.59 | 0.73% |
| 2023-11-20 | 1.41 | 1.44 | 0.04 | 2.86% | 1.40 | 1.45 | 115277 | 1645.21 | 1.09% |
| 2023-11-17 | 1.42 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 54891 | 774.12 | 0.52% |
| 2023-11-16 | 1.41 | 1.42 | 0.02 | 1.43% | 1.41 | 1.43 | 72232 | 1024.65 | 0.68% |
| 2023-11-15 | 1.42 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 51295 | 720.99 | 0.48% |
| 2023-11-14 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.42 | 52013 | 730.10 | 0.49% |
| 2023-11-13 | 1.38 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 63694 | 887.36 | 0.60% |
| 2023-11-10 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 44679 | 615.76 | 0.42% |
| 2023-11-09 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 59064 | 822.66 | 0.56% |
| 2023-11-08 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 45123 | 634.16 | 0.43% |
| 2023-11-07 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 61279 | 862.83 | 0.58% |
| 2023-11-06 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 50632 | 714.98 | 0.48% |
ST星源(000005)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。
