| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 5.64 | 5.56 | -0.22 | -3.81% | 5.40 | 5.64 | 706999 | 38945.49 | 11.26% |
| 2025-04-10 | 5.60 | 5.78 | 0.01 | 0.17% | 5.56 | 5.95 | 996601 | 57136.15 | 15.87% |
| 2025-04-09 | 5.62 | 5.77 | 0.25 | 4.53% | 5.40 | 5.98 | 1175820 | 66399.09 | 18.72% |
| 2025-04-08 | 5.05 | 5.52 | 0.50 | 9.96% | 5.05 | 5.52 | 407344 | 22201.09 | 6.49% |
| 2025-04-07 | 5.29 | 5.02 | -0.56 | -10.04% | 5.02 | 5.50 | 643397 | 33887.69 | 10.25% |
| 2025-04-03 | 5.21 | 5.58 | 0.29 | 5.48% | 5.20 | 5.61 | 810406 | 44223.69 | 12.91% |
| 2025-04-02 | 5.35 | 5.29 | -0.03 | -0.56% | 5.24 | 5.47 | 655311 | 34892.41 | 10.44% |
| 2025-04-01 | 4.89 | 5.32 | 0.48 | 9.92% | 4.88 | 5.32 | 315997 | 16554.09 | 5.03% |
| 2025-03-31 | 4.83 | 4.84 | -0.03 | -0.62% | 4.79 | 4.96 | 154150 | 7489.96 | 2.45% |
| 2025-03-28 | 5.04 | 4.87 | -0.16 | -3.18% | 4.85 | 5.04 | 163795 | 8053.92 | 2.61% |
| 2025-03-27 | 5.19 | 5.03 | -0.17 | -3.27% | 5.01 | 5.22 | 202015 | 10236.93 | 3.22% |
| 2025-03-26 | 5.20 | 5.20 | -0.03 | -0.57% | 5.13 | 5.24 | 181279 | 9412.12 | 2.89% |
| 2025-03-25 | 5.20 | 5.23 | -0.09 | -1.69% | 5.14 | 5.29 | 266671 | 13880.22 | 4.25% |
| 2025-03-24 | 5.36 | 5.32 | 0.00 | 0.00% | 5.20 | 5.42 | 227131 | 12050.62 | 3.62% |
| 2025-03-21 | 5.35 | 5.32 | -0.02 | -0.37% | 5.27 | 5.38 | 222748 | 11891.06 | 3.55% |
| 2025-03-20 | 5.33 | 5.34 | 0.01 | 0.19% | 5.24 | 5.38 | 299404 | 15943.21 | 4.77% |
| 2025-03-19 | 5.13 | 5.33 | 0.21 | 4.10% | 5.10 | 5.52 | 415098 | 22047.59 | 6.61% |
| 2025-03-18 | 5.15 | 5.12 | -0.04 | -0.78% | 5.09 | 5.17 | 135970 | 6957.21 | 2.17% |
| 2025-03-17 | 5.09 | 5.16 | 0.09 | 1.78% | 5.08 | 5.18 | 202016 | 10397.52 | 3.22% |
| 2025-03-14 | 5.06 | 5.07 | -0.01 | -0.20% | 5.02 | 5.09 | 152159 | 7691.95 | 2.42% |
| 2025-03-13 | 5.00 | 5.08 | 0.05 | 0.99% | 4.99 | 5.14 | 291375 | 14778.88 | 4.64% |
| 2025-03-12 | 4.87 | 5.03 | 0.16 | 3.29% | 4.86 | 5.12 | 250060 | 12544.39 | 3.98% |
| 2025-03-11 | 4.82 | 4.87 | 0.01 | 0.21% | 4.80 | 4.88 | 69240 | 3347.00 | 1.10% |
| 2025-03-10 | 4.82 | 4.86 | 0.04 | 0.83% | 4.81 | 4.89 | 71387 | 3464.47 | 1.14% |
| 2025-03-07 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 52394 | 2527.50 | 0.83% |
| 2025-03-06 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.86 | 72522 | 3504.40 | 1.15% |
| 2025-03-05 | 4.87 | 4.80 | -0.07 | -1.44% | 4.76 | 4.87 | 68752 | 3297.46 | 1.09% |
| 2025-03-04 | 4.82 | 4.87 | 0.03 | 0.62% | 4.79 | 4.88 | 61546 | 2976.58 | 0.98% |
| 2025-03-03 | 4.84 | 4.84 | 0.00 | 0.00% | 4.82 | 4.91 | 67241 | 3268.73 | 1.07% |
| 2025-02-28 | 4.92 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 71987 | 3520.41 | 1.15% |
| 2025-02-27 | 4.96 | 4.94 | -0.04 | -0.80% | 4.87 | 5.00 | 74533 | 3671.32 | 1.19% |
| 2025-02-26 | 4.89 | 4.98 | 0.07 | 1.43% | 4.89 | 4.99 | 76575 | 3799.18 | 1.22% |
| 2025-02-25 | 4.98 | 4.91 | -0.09 | -1.80% | 4.89 | 4.99 | 81748 | 4040.08 | 1.30% |
| 2025-02-24 | 4.90 | 5.00 | 0.08 | 1.63% | 4.90 | 5.05 | 87792 | 4391.00 | 1.40% |
| 2025-02-21 | 4.94 | 4.92 | -0.04 | -0.81% | 4.90 | 4.97 | 56893 | 2804.69 | 0.91% |
| 2025-02-20 | 4.93 | 4.96 | 0.03 | 0.61% | 4.87 | 4.98 | 71014 | 3492.25 | 1.13% |
| 2025-02-19 | 4.94 | 4.93 | -0.01 | -0.20% | 4.88 | 4.99 | 78864 | 3882.53 | 1.26% |
| 2025-02-18 | 5.02 | 4.94 | -0.09 | -1.79% | 4.92 | 5.06 | 59683 | 2978.20 | 0.95% |
| 2025-02-17 | 4.99 | 5.03 | 0.04 | 0.80% | 4.94 | 5.04 | 63760 | 3185.35 | 1.02% |
| 2025-02-14 | 4.97 | 4.99 | 0.00 | 0.00% | 4.95 | 5.01 | 46422 | 2310.91 | 0.74% |
| 2025-02-13 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.08 | 67539 | 3391.30 | 1.08% |
| 2025-02-12 | 5.07 | 5.08 | 0.00 | 0.00% | 5.04 | 5.11 | 55822 | 2830.24 | 0.89% |
| 2025-02-11 | 5.08 | 5.08 | -0.02 | -0.39% | 5.04 | 5.12 | 58955 | 2992.06 | 0.94% |
| 2025-02-10 | 5.03 | 5.10 | 0.11 | 2.20% | 5.03 | 5.15 | 94492 | 4800.74 | 1.50% |
| 2025-02-07 | 4.91 | 4.99 | 0.09 | 1.84% | 4.90 | 5.03 | 89164 | 4443.15 | 1.42% |
| 2025-02-06 | 4.83 | 4.90 | 0.07 | 1.45% | 4.78 | 4.90 | 60505 | 2936.53 | 0.96% |
| 2025-02-05 | 4.87 | 4.83 | 0.00 | 0.00% | 4.80 | 4.88 | 48629 | 2348.45 | 0.77% |
| 2025-01-27 | 4.79 | 4.83 | 0.05 | 1.05% | 4.79 | 4.93 | 66769 | 3253.37 | 1.06% |
| 2025-01-24 | 4.80 | 4.78 | -0.04 | -0.83% | 4.73 | 4.81 | 65733 | 3135.09 | 1.05% |
| 2025-01-23 | 4.85 | 4.82 | 0.01 | 0.21% | 4.80 | 4.91 | 77991 | 3799.18 | 1.24% |
| 2025-01-22 | 4.81 | 4.81 | -0.02 | -0.41% | 4.79 | 4.85 | 43109 | 2079.07 | 0.69% |
| 2025-01-21 | 4.90 | 4.83 | -0.05 | -1.02% | 4.81 | 4.92 | 46027 | 2228.68 | 0.73% |
| 2025-01-20 | 4.88 | 4.88 | 0.02 | 0.41% | 4.85 | 4.92 | 52552 | 2568.21 | 0.84% |
| 2025-01-17 | 4.81 | 4.86 | 0.01 | 0.21% | 4.81 | 4.88 | 42367 | 2057.56 | 0.67% |
| 2025-01-16 | 4.82 | 4.85 | 0.02 | 0.41% | 4.79 | 4.89 | 55641 | 2698.01 | 0.89% |
| 2025-01-15 | 4.86 | 4.83 | -0.04 | -0.82% | 4.81 | 4.87 | 53871 | 2602.47 | 0.86% |
| 2025-01-14 | 4.71 | 4.87 | 0.15 | 3.18% | 4.71 | 4.87 | 64705 | 3112.85 | 1.03% |
| 2025-01-13 | 4.68 | 4.72 | 0.02 | 0.43% | 4.61 | 4.73 | 45040 | 2108.60 | 0.72% |
| 2025-01-10 | 4.79 | 4.70 | -0.10 | -2.08% | 4.70 | 4.84 | 38439 | 1829.61 | 0.61% |
| 2025-01-09 | 4.81 | 4.80 | -0.03 | -0.62% | 4.78 | 4.86 | 41599 | 2005.21 | 0.66% |
| 2025-01-08 | 4.84 | 4.83 | -0.01 | -0.21% | 4.71 | 4.86 | 61228 | 2929.70 | 0.98% |
| 2025-01-07 | 4.78 | 4.84 | 0.06 | 1.26% | 4.75 | 4.87 | 60173 | 2896.06 | 0.96% |
| 2025-01-06 | 4.76 | 4.78 | 0.00 | 0.00% | 4.66 | 4.81 | 83046 | 3945.01 | 1.32% |
| 2025-01-03 | 4.88 | 4.78 | -0.07 | -1.44% | 4.76 | 4.91 | 84813 | 4090.77 | 1.35% |
| 2025-01-02 | 4.95 | 4.85 | -0.09 | -1.82% | 4.81 | 5.00 | 81251 | 3999.69 | 1.29% |
| 2024-12-31 | 5.08 | 4.94 | -0.15 | -2.95% | 4.92 | 5.12 | 94360 | 4721.74 | 1.50% |
| 2024-12-30 | 5.23 | 5.09 | -0.14 | -2.68% | 5.08 | 5.24 | 88907 | 4550.23 | 1.42% |
| 2024-12-27 | 5.09 | 5.23 | 0.16 | 3.16% | 5.07 | 5.24 | 113842 | 5908.44 | 1.81% |
| 2024-12-26 | 5.07 | 5.07 | -0.03 | -0.59% | 5.06 | 5.12 | 50797 | 2584.79 | 0.81% |
| 2024-12-25 | 5.16 | 5.10 | -0.10 | -1.92% | 5.05 | 5.19 | 59833 | 3050.10 | 0.95% |
| 2024-12-24 | 5.11 | 5.20 | 0.11 | 2.16% | 5.09 | 5.21 | 83418 | 4308.11 | 1.33% |
| 2024-12-23 | 5.23 | 5.09 | -0.17 | -3.23% | 5.05 | 5.29 | 159915 | 8255.77 | 2.55% |
| 2024-12-20 | 5.32 | 5.26 | -0.05 | -0.94% | 5.24 | 5.35 | 87229 | 4599.25 | 1.39% |
| 2024-12-19 | 5.33 | 5.31 | -0.05 | -0.93% | 5.27 | 5.55 | 143022 | 7671.68 | 2.28% |
| 2024-12-18 | 5.30 | 5.36 | 0.08 | 1.52% | 5.30 | 5.49 | 130046 | 7049.01 | 2.07% |
| 2024-12-17 | 5.53 | 5.28 | -0.23 | -4.17% | 5.25 | 5.53 | 141721 | 7576.27 | 2.26% |
| 2024-12-16 | 5.43 | 5.51 | 0.07 | 1.29% | 5.40 | 5.52 | 93764 | 5153.01 | 1.49% |
| 2024-12-13 | 5.58 | 5.44 | -0.16 | -2.86% | 5.42 | 5.58 | 107474 | 5892.29 | 1.71% |
| 2024-12-12 | 5.60 | 5.60 | 0.02 | 0.36% | 5.50 | 5.60 | 99240 | 5514.20 | 1.58% |
| 2024-12-11 | 5.53 | 5.58 | 0.04 | 0.72% | 5.50 | 5.60 | 95680 | 5330.60 | 1.52% |
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。
