| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 133870 | 7217.10 | 2.13% |
| 2025-06-16 | 5.40 | 5.41 | 0.00 | 0.00% | 5.35 | 5.43 | 114735 | 6195.02 | 1.83% |
| 2025-06-13 | 5.45 | 5.41 | -0.06 | -1.10% | 5.41 | 5.51 | 152331 | 8312.50 | 2.43% |
| 2025-06-12 | 5.56 | 5.47 | -0.08 | -1.44% | 5.44 | 5.56 | 161857 | 8873.55 | 2.58% |
| 2025-06-11 | 5.56 | 5.55 | -0.03 | -0.54% | 5.48 | 5.57 | 195793 | 10840.45 | 3.12% |
| 2025-06-10 | 5.47 | 5.58 | 0.11 | 2.01% | 5.42 | 5.67 | 329356 | 18134.42 | 5.24% |
| 2025-06-09 | 5.47 | 5.47 | -0.01 | -0.18% | 5.44 | 5.48 | 117202 | 6401.20 | 1.87% |
| 2025-06-06 | 5.47 | 5.48 | -0.01 | -0.18% | 5.44 | 5.50 | 140210 | 7657.61 | 2.23% |
| 2025-06-05 | 5.53 | 5.49 | 0.02 | 0.37% | 5.45 | 5.58 | 202874 | 11170.26 | 3.23% |
| 2025-06-04 | 5.46 | 5.47 | 0.01 | 0.18% | 5.45 | 5.53 | 134304 | 7362.41 | 2.14% |
| 2025-06-03 | 5.43 | 5.46 | -0.03 | -0.55% | 5.41 | 5.47 | 153735 | 8374.61 | 2.45% |
| 2025-05-30 | 5.68 | 5.49 | -0.12 | -2.14% | 5.46 | 5.70 | 240275 | 13302.95 | 3.83% |
| 2025-05-29 | 5.52 | 5.61 | 0.12 | 2.19% | 5.46 | 5.61 | 227116 | 12630.11 | 3.62% |
| 2025-05-28 | 5.50 | 5.49 | -0.03 | -0.54% | 5.47 | 5.57 | 147160 | 8088.50 | 2.34% |
| 2025-05-27 | 5.45 | 5.52 | 0.05 | 0.91% | 5.45 | 5.63 | 203390 | 11227.06 | 3.24% |
| 2025-05-26 | 5.42 | 5.47 | 0.05 | 0.92% | 5.38 | 5.48 | 184063 | 9990.46 | 2.93% |
| 2025-05-23 | 5.61 | 5.42 | -0.21 | -3.73% | 5.40 | 5.63 | 336453 | 18509.75 | 5.36% |
| 2025-05-22 | 5.81 | 5.63 | -0.23 | -3.92% | 5.62 | 5.84 | 414540 | 23641.27 | 6.60% |
| 2025-05-21 | 5.83 | 5.86 | 0.02 | 0.34% | 5.78 | 5.96 | 612168 | 36056.05 | 9.75% |
| 2025-05-20 | 5.63 | 5.84 | 0.21 | 3.73% | 5.57 | 5.87 | 508500 | 29113.54 | 8.10% |
| 2025-05-19 | 5.56 | 5.63 | 0.10 | 1.81% | 5.55 | 5.68 | 229094 | 12881.18 | 3.65% |
| 2025-05-16 | 5.52 | 5.53 | -0.03 | -0.54% | 5.52 | 5.62 | 208406 | 11574.17 | 3.32% |
| 2025-05-15 | 5.65 | 5.56 | -0.12 | -2.11% | 5.56 | 5.71 | 279561 | 15723.38 | 4.45% |
| 2025-05-14 | 5.62 | 5.68 | 0.01 | 0.18% | 5.55 | 5.71 | 293104 | 16544.90 | 4.67% |
| 2025-05-13 | 5.67 | 5.67 | 0.03 | 0.53% | 5.57 | 5.71 | 288229 | 16271.66 | 4.59% |
| 2025-05-12 | 5.68 | 5.64 | -0.08 | -1.40% | 5.60 | 5.72 | 324077 | 18280.24 | 5.16% |
| 2025-05-09 | 5.75 | 5.72 | -0.07 | -1.21% | 5.70 | 5.84 | 326272 | 18769.78 | 5.20% |
| 2025-05-08 | 5.75 | 5.79 | 0.05 | 0.87% | 5.69 | 5.83 | 383350 | 22147.69 | 6.10% |
| 2025-05-07 | 5.77 | 5.74 | -0.03 | -0.52% | 5.68 | 5.86 | 445853 | 25643.43 | 7.10% |
| 2025-05-06 | 5.58 | 5.77 | 0.21 | 3.78% | 5.55 | 5.79 | 470982 | 26752.02 | 7.50% |
| 2025-04-30 | 5.66 | 5.56 | -0.11 | -1.94% | 5.50 | 5.71 | 485081 | 27092.04 | 7.72% |
| 2025-04-29 | 6.02 | 5.67 | -0.49 | -7.95% | 5.56 | 6.05 | 783125 | 44750.11 | 12.47% |
| 2025-04-28 | 6.43 | 6.16 | -0.39 | -5.95% | 6.11 | 6.61 | 837132 | 52847.96 | 13.33% |
| 2025-04-25 | 6.28 | 6.55 | 0.26 | 4.13% | 6.20 | 6.88 | 1227724 | 79168.62 | 19.55% |
| 2025-04-24 | 6.00 | 6.29 | 0.28 | 4.66% | 5.95 | 6.60 | 1096374 | 69573.73 | 17.46% |
| 2025-04-23 | 6.13 | 6.01 | -0.13 | -2.12% | 5.98 | 6.21 | 708992 | 42992.22 | 11.29% |
| 2025-04-22 | 6.27 | 6.14 | 0.02 | 0.33% | 6.08 | 6.49 | 1363768 | 85610.52 | 21.72% |
| 2025-04-21 | 5.56 | 6.12 | 0.56 | 10.07% | 5.52 | 6.12 | 484226 | 29406.07 | 7.71% |
| 2025-04-18 | 5.75 | 5.56 | -0.19 | -3.30% | 5.55 | 5.78 | 392192 | 22008.01 | 6.25% |
| 2025-04-17 | 5.61 | 5.75 | 0.07 | 1.23% | 5.46 | 5.86 | 496876 | 28304.46 | 7.91% |
| 2025-04-16 | 5.92 | 5.68 | -0.21 | -3.57% | 5.64 | 6.07 | 643590 | 37687.23 | 10.25% |
| 2025-04-15 | 5.80 | 5.89 | 0.12 | 2.08% | 5.60 | 5.97 | 735368 | 42580.34 | 11.71% |
| 2025-04-14 | 5.50 | 5.77 | 0.21 | 3.78% | 5.50 | 5.79 | 705727 | 40230.92 | 11.24% |
| 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% |
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。
