| 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 | 6.29 | 6.39 | 0.14 | 2.24% | 6.26 | 6.40 | 220499 | 13994.58 | 3.51% |
| 2026-02-02 | 6.20 | 6.25 | -0.01 | -0.16% | 6.18 | 6.43 | 220051 | 13957.98 | 3.50% |
| 2026-01-30 | 6.19 | 6.26 | 0.05 | 0.81% | 6.07 | 6.29 | 201908 | 12498.77 | 3.22% |
| 2026-01-29 | 6.32 | 6.21 | -0.14 | -2.20% | 6.18 | 6.34 | 189641 | 11869.93 | 3.02% |
| 2026-01-28 | 6.28 | 6.35 | 0.02 | 0.32% | 6.25 | 6.36 | 164265 | 10365.13 | 2.62% |
| 2026-01-27 | 6.40 | 6.33 | -0.09 | -1.40% | 6.20 | 6.41 | 238091 | 14911.04 | 3.79% |
| 2026-01-26 | 6.38 | 6.42 | 0.02 | 0.31% | 6.30 | 6.48 | 231079 | 14771.62 | 3.68% |
| 2026-01-23 | 6.33 | 6.40 | 0.09 | 1.43% | 6.32 | 6.42 | 200207 | 12782.73 | 3.19% |
| 2026-01-22 | 6.26 | 6.31 | 0.06 | 0.96% | 6.23 | 6.32 | 152126 | 9547.84 | 2.42% |
| 2026-01-21 | 6.36 | 6.25 | -0.13 | -2.04% | 6.21 | 6.37 | 239671 | 15020.34 | 3.82% |
| 2026-01-20 | 6.36 | 6.38 | 0.02 | 0.31% | 6.28 | 6.43 | 272620 | 17345.88 | 4.34% |
| 2026-01-19 | 6.08 | 6.36 | 0.27 | 4.43% | 6.06 | 6.39 | 376495 | 23751.22 | 6.00% |
| 2026-01-16 | 6.14 | 6.09 | -0.01 | -0.16% | 6.08 | 6.26 | 276879 | 17057.65 | 4.41% |
| 2026-01-15 | 6.07 | 6.10 | 0.01 | 0.16% | 6.03 | 6.11 | 166561 | 10109.18 | 2.65% |
| 2026-01-14 | 6.04 | 6.09 | 0.06 | 1.00% | 6.02 | 6.22 | 326389 | 19884.15 | 5.20% |
| 2026-01-13 | 6.05 | 6.03 | -0.02 | -0.33% | 5.99 | 6.15 | 254632 | 15397.06 | 4.05% |
| 2026-01-12 | 6.07 | 6.05 | -0.01 | -0.17% | 5.98 | 6.07 | 221500 | 13329.78 | 3.53% |
| 2026-01-09 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.11 | 175250 | 10636.35 | 2.79% |
| 2026-01-08 | 5.91 | 6.05 | 0.04 | 0.67% | 5.91 | 6.11 | 204593 | 12353.70 | 3.26% |
| 2026-01-07 | 5.99 | 6.01 | 0.01 | 0.17% | 5.94 | 6.04 | 151291 | 9075.70 | 2.41% |
| 2026-01-06 | 5.91 | 6.00 | 0.10 | 1.69% | 5.90 | 6.00 | 188895 | 11287.90 | 3.01% |
| 2026-01-05 | 5.88 | 5.90 | 0.06 | 1.03% | 5.88 | 5.96 | 165724 | 9800.36 | 2.64% |
| 2025-12-31 | 5.82 | 5.84 | 0.02 | 0.34% | 5.75 | 5.87 | 125821 | 7308.43 | 2.00% |
| 2025-12-30 | 5.85 | 5.82 | -0.05 | -0.85% | 5.69 | 5.89 | 218539 | 12663.84 | 3.48% |
| 2025-12-29 | 5.98 | 5.87 | -0.11 | -1.84% | 5.86 | 6.00 | 172547 | 10229.57 | 2.75% |
| 2025-12-26 | 5.96 | 5.98 | 0.00 | 0.00% | 5.94 | 6.02 | 164732 | 9858.72 | 2.62% |
| 2025-12-25 | 6.03 | 5.98 | -0.05 | -0.83% | 5.91 | 6.03 | 218348 | 13031.89 | 3.48% |
| 2025-12-24 | 5.97 | 6.03 | 0.03 | 0.50% | 5.94 | 6.03 | 184981 | 11086.06 | 2.95% |
| 2025-12-23 | 5.96 | 6.00 | 0.04 | 0.67% | 5.94 | 6.07 | 237821 | 14249.03 | 3.79% |
| 2025-12-22 | 5.96 | 5.96 | 0.00 | 0.00% | 5.90 | 5.99 | 199989 | 11887.62 | 3.18% |
| 2025-12-19 | 5.88 | 5.96 | 0.09 | 1.53% | 5.88 | 5.99 | 256933 | 15289.05 | 4.09% |
| 2025-12-18 | 5.90 | 5.87 | -0.06 | -1.01% | 5.85 | 5.94 | 222552 | 13101.98 | 3.54% |
| 2025-12-17 | 6.02 | 5.93 | -0.08 | -1.33% | 5.86 | 6.08 | 284907 | 16908.72 | 4.54% |
| 2025-12-16 | 6.05 | 6.01 | -0.06 | -0.99% | 5.97 | 6.11 | 316046 | 19021.61 | 5.03% |
| 2025-12-15 | 6.28 | 6.07 | -0.13 | -2.10% | 6.01 | 6.29 | 718495 | 43947.67 | 11.44% |
| 2025-12-12 | 5.67 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 446694 | 26967.25 | 7.11% |
| 2025-12-11 | 5.67 | 5.64 | -0.03 | -0.53% | 5.63 | 5.73 | 91411 | 5188.26 | 1.46% |
| 2025-12-10 | 5.71 | 5.67 | -0.05 | -0.87% | 5.63 | 5.72 | 86078 | 4878.07 | 1.37% |
| 2025-12-09 | 5.74 | 5.72 | -0.02 | -0.35% | 5.69 | 5.78 | 83231 | 4768.29 | 1.33% |
| 2025-12-08 | 5.72 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 109623 | 6269.31 | 1.75% |
| 2025-12-05 | 5.64 | 5.71 | 0.06 | 1.06% | 5.57 | 5.72 | 91654 | 5182.95 | 1.46% |
| 2025-12-04 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.71 | 91800 | 5187.86 | 1.46% |
| 2025-12-03 | 5.70 | 5.69 | -0.02 | -0.35% | 5.68 | 5.78 | 100369 | 5747.02 | 1.60% |
| 2025-12-02 | 5.65 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 114611 | 6495.54 | 1.83% |
| 2025-12-01 | 5.68 | 5.67 | -0.03 | -0.53% | 5.66 | 5.73 | 107984 | 6136.72 | 1.72% |
| 2025-11-28 | 5.65 | 5.70 | 0.04 | 0.71% | 5.61 | 5.70 | 79613 | 4515.00 | 1.27% |
| 2025-11-27 | 5.60 | 5.66 | 0.06 | 1.07% | 5.58 | 5.73 | 117240 | 6638.98 | 1.87% |
| 2025-11-26 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.70 | 103818 | 5862.34 | 1.65% |
| 2025-11-25 | 5.56 | 5.66 | 0.12 | 2.17% | 5.54 | 5.68 | 120244 | 6764.44 | 1.91% |
| 2025-11-24 | 5.58 | 5.54 | 0.00 | 0.00% | 5.48 | 5.62 | 165848 | 9177.72 | 2.64% |
| 2025-11-21 | 5.76 | 5.54 | -0.25 | -4.32% | 5.53 | 5.80 | 199536 | 11236.45 | 3.18% |
| 2025-11-20 | 5.81 | 5.79 | 0.01 | 0.17% | 5.74 | 5.85 | 93749 | 5425.44 | 1.49% |
| 2025-11-19 | 5.92 | 5.78 | -0.14 | -2.36% | 5.74 | 5.96 | 166723 | 9682.12 | 2.65% |
| 2025-11-18 | 6.07 | 5.92 | -0.16 | -2.63% | 5.89 | 6.09 | 150164 | 8916.65 | 2.39% |
| 2025-11-17 | 6.13 | 6.08 | -0.06 | -0.98% | 6.02 | 6.15 | 153257 | 9303.39 | 2.44% |
| 2025-11-14 | 6.11 | 6.14 | -0.02 | -0.32% | 6.10 | 6.21 | 135103 | 8332.59 | 2.15% |
| 2025-11-13 | 6.13 | 6.16 | 0.00 | 0.00% | 6.09 | 6.19 | 125887 | 7719.34 | 2.00% |
| 2025-11-12 | 6.27 | 6.16 | -0.13 | -2.07% | 6.12 | 6.31 | 190193 | 11741.94 | 3.03% |
| 2025-11-11 | 6.29 | 6.29 | 0.02 | 0.32% | 6.25 | 6.34 | 185334 | 11662.53 | 2.95% |
| 2025-11-10 | 6.22 | 6.27 | 0.09 | 1.46% | 6.15 | 6.32 | 191454 | 11965.94 | 3.05% |
| 2025-11-07 | 6.19 | 6.18 | -0.01 | -0.16% | 6.15 | 6.27 | 153971 | 9556.49 | 2.45% |
| 2025-11-06 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.28 | 194071 | 12065.95 | 3.09% |
| 2025-11-05 | 5.98 | 6.21 | 0.18 | 2.99% | 5.95 | 6.24 | 264961 | 16318.75 | 4.22% |
| 2025-11-04 | 6.07 | 6.03 | -0.03 | -0.50% | 5.99 | 6.11 | 160543 | 9713.91 | 2.56% |
| 2025-11-03 | 5.92 | 6.06 | 0.13 | 2.19% | 5.88 | 6.09 | 256392 | 15408.51 | 4.08% |
| 2025-10-31 | 6.01 | 5.93 | -0.10 | -1.66% | 5.90 | 6.04 | 180618 | 10743.08 | 2.88% |
| 2025-10-30 | 6.07 | 6.03 | 0.01 | 0.17% | 5.99 | 6.13 | 210870 | 12784.45 | 3.36% |
| 2025-10-29 | 6.03 | 6.02 | -0.06 | -0.99% | 5.90 | 6.06 | 197032 | 11780.29 | 3.14% |
| 2025-10-28 | 6.11 | 6.08 | -0.03 | -0.49% | 5.99 | 6.12 | 248097 | 15033.68 | 3.95% |
| 2025-10-27 | 5.89 | 6.11 | 0.23 | 3.91% | 5.84 | 6.27 | 458532 | 27943.15 | 7.30% |
| 2025-10-24 | 5.95 | 5.88 | -0.08 | -1.34% | 5.81 | 5.96 | 139564 | 8184.53 | 2.22% |
| 2025-10-23 | 5.88 | 5.96 | 0.03 | 0.51% | 5.85 | 5.97 | 162294 | 9596.33 | 2.58% |
| 2025-10-22 | 5.88 | 5.93 | 0.04 | 0.68% | 5.85 | 6.00 | 200187 | 11848.73 | 3.19% |
| 2025-10-21 | 5.78 | 5.89 | 0.11 | 1.90% | 5.76 | 5.91 | 133015 | 7776.27 | 2.12% |
| 2025-10-20 | 5.78 | 5.78 | 0.02 | 0.35% | 5.71 | 5.83 | 129749 | 7473.86 | 2.07% |
| 2025-10-17 | 5.85 | 5.76 | -0.08 | -1.37% | 5.75 | 5.87 | 113263 | 6564.81 | 1.80% |
| 2025-10-16 | 5.90 | 5.84 | -0.05 | -0.85% | 5.82 | 5.91 | 118687 | 6951.12 | 1.89% |
| 2025-10-15 | 5.84 | 5.89 | 0.05 | 0.86% | 5.81 | 5.90 | 137266 | 8053.58 | 2.19% |
| 2025-10-14 | 5.87 | 5.84 | -0.03 | -0.51% | 5.82 | 5.97 | 185345 | 10904.41 | 2.95% |
| 2025-10-13 | 5.73 | 5.87 | 0.01 | 0.17% | 5.61 | 5.89 | 221792 | 12831.33 | 3.53% |
银星能源(000862)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。
