| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.99 | 1.96 | -0.02 | -1.01% | 1.90 | 2.01 | 301132 | 5895.98 | 2.89% |
| 2026-03-23 | 2.02 | 1.98 | -0.10 | -4.81% | 1.98 | 2.03 | 326807 | 6520.73 | 3.14% |
| 2026-03-20 | 2.14 | 2.08 | -0.05 | -2.35% | 2.08 | 2.16 | 253422 | 5363.17 | 2.43% |
| 2026-03-19 | 2.19 | 2.13 | -0.07 | -3.18% | 2.12 | 2.21 | 278835 | 6031.27 | 2.68% |
| 2026-03-18 | 2.15 | 2.20 | 0.06 | 2.80% | 2.14 | 2.20 | 224605 | 4883.85 | 2.15% |
| 2026-03-17 | 2.21 | 2.14 | -0.06 | -2.73% | 2.14 | 2.25 | 288469 | 6333.94 | 2.77% |
| 2026-03-16 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.22 | 240026 | 5224.16 | 2.30% |
| 2026-03-13 | 2.16 | 2.16 | -0.01 | -0.46% | 2.15 | 2.21 | 267078 | 5813.17 | 2.56% |
| 2026-03-12 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.22 | 278946 | 6034.75 | 2.68% |
| 2026-03-11 | 2.16 | 2.14 | -0.02 | -0.93% | 2.12 | 2.16 | 201086 | 4302.07 | 1.93% |
| 2026-03-10 | 2.15 | 2.16 | 0.04 | 1.89% | 2.13 | 2.17 | 153606 | 3310.73 | 1.47% |
| 2026-03-09 | 2.11 | 2.12 | -0.02 | -0.93% | 2.08 | 2.14 | 211072 | 4437.65 | 2.03% |
| 2026-03-06 | 2.10 | 2.14 | 0.04 | 1.90% | 2.09 | 2.14 | 165560 | 3510.68 | 1.59% |
| 2026-03-05 | 2.06 | 2.10 | 0.06 | 2.94% | 2.06 | 2.12 | 222109 | 4645.85 | 2.13% |
| 2026-03-04 | 2.04 | 2.04 | -0.02 | -0.97% | 1.99 | 2.07 | 238835 | 4855.31 | 2.29% |
| 2026-03-03 | 2.16 | 2.06 | -0.10 | -4.63% | 2.05 | 2.19 | 384019 | 8125.77 | 3.68% |
| 2026-03-02 | 2.19 | 2.16 | -0.07 | -3.14% | 2.12 | 2.20 | 351426 | 7607.69 | 3.37% |
| 2026-02-27 | 2.22 | 2.23 | 0.01 | 0.45% | 2.20 | 2.23 | 214600 | 4758.36 | 2.06% |
| 2026-02-26 | 2.23 | 2.22 | 0.01 | 0.45% | 2.20 | 2.27 | 324500 | 7219.16 | 3.11% |
| 2026-02-25 | 2.17 | 2.21 | 0.04 | 1.84% | 2.16 | 2.21 | 195102 | 4284.01 | 1.87% |
| 2026-02-24 | 2.15 | 2.17 | 0.02 | 0.93% | 2.15 | 2.21 | 226620 | 4939.30 | 2.17% |
| 2026-02-13 | 2.11 | 2.15 | 0.02 | 0.94% | 2.10 | 2.16 | 215706 | 4610.10 | 2.07% |
| 2026-02-12 | 2.17 | 2.13 | -0.03 | -1.39% | 2.13 | 2.18 | 174621 | 3770.33 | 1.68% |
| 2026-02-11 | 2.20 | 2.16 | -0.03 | -1.37% | 2.16 | 2.20 | 164045 | 3572.10 | 1.57% |
| 2026-02-10 | 2.19 | 2.19 | 0.00 | 0.00% | 2.16 | 2.20 | 194591 | 4248.28 | 1.87% |
| 2026-02-09 | 2.23 | 2.19 | -0.02 | -0.90% | 2.18 | 2.25 | 256430 | 5672.37 | 2.46% |
| 2026-02-06 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.24 | 222842 | 4927.36 | 2.14% |
| 2026-02-05 | 2.20 | 2.20 | -0.02 | -0.90% | 2.16 | 2.22 | 196057 | 4298.59 | 1.88% |
| 2026-02-04 | 2.15 | 2.22 | 0.07 | 3.26% | 2.13 | 2.24 | 320282 | 7051.09 | 3.07% |
| 2026-02-03 | 2.17 | 2.15 | 0.02 | 0.94% | 2.11 | 2.19 | 282450 | 6044.75 | 2.71% |
| 2026-02-02 | 2.15 | 2.13 | -0.09 | -4.05% | 2.11 | 2.22 | 559495 | 12096.70 | 5.37% |
| 2026-01-30 | 2.27 | 2.22 | -0.12 | -5.13% | 2.22 | 2.27 | 213033 | 4751.91 | 2.04% |
| 2026-01-29 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.41 | 278961 | 6599.88 | 2.68% |
| 2026-01-28 | 2.43 | 2.35 | -0.07 | -2.89% | 2.33 | 2.44 | 293027 | 6971.28 | 2.81% |
| 2026-01-27 | 2.38 | 2.42 | -0.03 | -1.22% | 2.33 | 2.46 | 446750 | 10543.08 | 4.29% |
| 2026-01-26 | 2.39 | 2.45 | 0.07 | 2.94% | 2.39 | 2.50 | 493465 | 12223.85 | 4.73% |
| 2026-01-23 | 2.35 | 2.38 | 0.02 | 0.85% | 2.33 | 2.43 | 302702 | 7229.38 | 2.90% |
| 2026-01-22 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.41 | 260172 | 6134.81 | 2.50% |
| 2026-01-21 | 2.34 | 2.37 | 0.00 | 0.00% | 2.30 | 2.37 | 263347 | 6154.68 | 2.53% |
| 2026-01-20 | 2.33 | 2.37 | 0.09 | 3.95% | 2.30 | 2.39 | 572923 | 13535.68 | 5.50% |
| 2026-01-19 | 2.16 | 2.28 | 0.11 | 5.07% | 2.15 | 2.28 | 370281 | 8342.88 | 3.55% |
| 2026-01-16 | 2.18 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 243621 | 5262.02 | 2.34% |
| 2026-01-15 | 2.13 | 2.15 | 0.03 | 1.42% | 2.12 | 2.16 | 164026 | 3513.19 | 1.57% |
| 2026-01-14 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.17 | 254632 | 5436.94 | 2.44% |
| 2026-01-13 | 2.17 | 2.13 | -0.02 | -0.93% | 2.13 | 2.19 | 233198 | 5036.59 | 2.24% |
| 2026-01-12 | 2.24 | 2.15 | -0.09 | -4.02% | 2.13 | 2.25 | 482830 | 10509.99 | 4.63% |
| 2026-01-09 | 2.22 | 2.24 | 0.02 | 0.90% | 2.20 | 2.24 | 231305 | 5134.30 | 2.22% |
| 2026-01-08 | 2.15 | 2.22 | 0.06 | 2.78% | 2.15 | 2.24 | 225265 | 4980.94 | 2.16% |
| 2026-01-07 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.21 | 211472 | 4582.06 | 2.03% |
| 2026-01-06 | 2.13 | 2.18 | 0.07 | 3.32% | 2.12 | 2.21 | 432969 | 9405.45 | 4.15% |
| 2026-01-05 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 291493 | 6019.77 | 2.80% |
| 2025-12-31 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.03 | 142575 | 2859.08 | 1.37% |
| 2025-12-30 | 2.01 | 2.02 | -0.01 | -0.49% | 2.01 | 2.04 | 120465 | 2437.86 | 1.16% |
| 2025-12-29 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.07 | 174710 | 3575.65 | 1.68% |
| 2025-12-26 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 146617 | 3035.78 | 1.41% |
| 2025-12-25 | 2.08 | 2.08 | -0.01 | -0.48% | 2.08 | 2.10 | 147567 | 3077.75 | 1.42% |
| 2025-12-24 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 128087 | 2675.34 | 1.23% |
| 2025-12-23 | 2.06 | 2.08 | 0.02 | 0.97% | 2.04 | 2.08 | 144008 | 2975.52 | 1.38% |
| 2025-12-22 | 2.05 | 2.06 | 0.03 | 1.48% | 2.05 | 2.12 | 228998 | 4746.65 | 2.20% |
| 2025-12-19 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.04 | 137712 | 2781.76 | 1.32% |
| 2025-12-18 | 2.00 | 2.02 | 0.03 | 1.51% | 1.98 | 2.04 | 138333 | 2794.17 | 1.33% |
| 2025-12-17 | 1.96 | 1.99 | 0.03 | 1.53% | 1.93 | 2.02 | 210516 | 4160.54 | 2.02% |
| 2025-12-16 | 2.05 | 1.96 | -0.10 | -4.85% | 1.96 | 2.07 | 346333 | 6892.09 | 3.32% |
| 2025-12-15 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.10 | 148914 | 3083.19 | 1.43% |
| 2025-12-12 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.09 | 121064 | 2515.55 | 1.16% |
| 2025-12-11 | 2.13 | 2.06 | -0.08 | -3.74% | 2.04 | 2.14 | 280466 | 5853.18 | 2.69% |
| 2025-12-10 | 2.13 | 2.14 | 0.01 | 0.47% | 2.11 | 2.16 | 217458 | 4633.04 | 2.09% |
| 2025-12-09 | 2.13 | 2.13 | 0.01 | 0.47% | 2.11 | 2.22 | 325180 | 7059.68 | 3.12% |
| 2025-12-08 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 303113 | 6429.04 | 2.91% |
| 2025-12-05 | 2.02 | 2.13 | 0.10 | 4.93% | 2.00 | 2.13 | 339170 | 7113.49 | 3.25% |
| 2025-12-04 | 2.07 | 2.03 | -0.05 | -2.40% | 2.03 | 2.09 | 181401 | 3743.69 | 1.74% |
| 2025-12-03 | 2.10 | 2.08 | -0.02 | -0.95% | 2.05 | 2.12 | 187790 | 3911.87 | 1.80% |
| 2025-12-02 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 218749 | 4612.28 | 2.10% |
| 2025-12-01 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 216488 | 4657.39 | 2.08% |
| 2025-11-28 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.16 | 185784 | 3988.38 | 1.78% |
| 2025-11-27 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.17 | 237140 | 5087.26 | 2.28% |
| 2025-11-26 | 2.11 | 2.14 | 0.00 | 0.00% | 2.07 | 2.16 | 320433 | 6782.71 | 3.07% |
| 2025-11-25 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.18 | 344611 | 7367.31 | 3.31% |
| 2025-11-24 | 2.05 | 2.09 | 0.04 | 1.95% | 2.05 | 2.14 | 351939 | 7328.52 | 3.38% |
| 2025-11-21 | 2.13 | 2.05 | -0.11 | -5.09% | 2.05 | 2.15 | 420261 | 8714.76 | 4.03% |
*ST星光(002076)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。
