| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.64 | 14.39 | 0.81 | 5.96% | 13.64 | 14.60 | 247095 | 35174.32 | 7.07% |
| 2025-10-24 | 13.53 | 13.58 | 0.07 | 0.52% | 13.43 | 13.78 | 67722 | 9217.38 | 1.94% |
| 2025-10-23 | 13.74 | 13.51 | -0.21 | -1.53% | 13.25 | 13.74 | 86571 | 11621.41 | 2.48% |
| 2025-10-22 | 13.89 | 13.72 | -0.20 | -1.44% | 13.66 | 14.04 | 85403 | 11779.11 | 2.44% |
| 2025-10-21 | 14.09 | 13.92 | -0.17 | -1.21% | 13.77 | 14.13 | 110831 | 15408.63 | 3.17% |
| 2025-10-20 | 13.95 | 14.09 | 0.24 | 1.73% | 13.89 | 14.22 | 83844 | 11779.45 | 2.40% |
| 2025-10-17 | 14.43 | 13.85 | -0.66 | -4.55% | 13.78 | 14.61 | 134326 | 19019.58 | 3.84% |
| 2025-10-16 | 14.54 | 14.51 | 0.17 | 1.19% | 14.32 | 14.77 | 205041 | 29715.07 | 5.86% |
| 2025-10-15 | 13.78 | 14.34 | 0.72 | 5.29% | 13.56 | 14.48 | 311194 | 43833.30 | 8.90% |
| 2025-10-14 | 13.50 | 13.62 | 0.19 | 1.41% | 13.30 | 13.73 | 122238 | 16553.69 | 3.50% |
| 2025-10-13 | 13.08 | 13.43 | -0.01 | -0.07% | 12.78 | 13.48 | 104956 | 13830.09 | 3.00% |
| 2025-10-10 | 13.39 | 13.44 | 0.06 | 0.45% | 13.38 | 14.06 | 164777 | 22447.75 | 4.71% |
| 2025-10-09 | 13.81 | 13.38 | -0.43 | -3.11% | 13.34 | 13.87 | 138321 | 18624.15 | 3.96% |
| 2025-09-30 | 13.67 | 13.81 | 0.23 | 1.69% | 13.67 | 14.07 | 143305 | 19896.68 | 4.10% |
| 2025-09-29 | 13.29 | 13.58 | 0.33 | 2.49% | 12.95 | 13.61 | 112987 | 15152.75 | 3.23% |
| 2025-09-26 | 13.33 | 13.25 | -0.12 | -0.90% | 13.17 | 13.46 | 65032 | 8659.88 | 1.86% |
| 2025-09-25 | 13.55 | 13.37 | -0.18 | -1.33% | 13.36 | 13.74 | 78621 | 10622.41 | 2.25% |
| 2025-09-24 | 13.44 | 13.55 | 0.01 | 0.07% | 13.34 | 13.65 | 74023 | 10010.20 | 2.12% |
| 2025-09-23 | 13.59 | 13.54 | -0.07 | -0.51% | 13.09 | 13.70 | 105132 | 14069.39 | 3.01% |
| 2025-09-22 | 13.67 | 13.61 | -0.06 | -0.44% | 13.42 | 13.81 | 104264 | 14168.71 | 2.98% |
| 2025-09-19 | 13.50 | 13.67 | 0.16 | 1.18% | 13.30 | 13.80 | 123088 | 16682.04 | 3.52% |
| 2025-09-18 | 13.97 | 13.51 | -0.46 | -3.29% | 13.42 | 14.07 | 184749 | 25374.05 | 5.28% |
| 2025-09-17 | 13.76 | 13.97 | 0.26 | 1.90% | 13.55 | 14.07 | 191280 | 26620.18 | 5.47% |
| 2025-09-16 | 12.90 | 13.71 | 0.85 | 6.61% | 12.87 | 13.74 | 258586 | 34778.59 | 7.40% |
| 2025-09-15 | 12.87 | 12.86 | -0.03 | -0.23% | 12.79 | 12.99 | 72683 | 9348.95 | 2.08% |
| 2025-09-12 | 12.90 | 12.89 | 0.00 | 0.00% | 12.80 | 13.19 | 112181 | 14576.86 | 3.21% |
| 2025-09-11 | 12.85 | 12.89 | 0.05 | 0.39% | 12.55 | 12.95 | 103509 | 13220.21 | 2.96% |
| 2025-09-10 | 12.64 | 12.84 | 0.22 | 1.74% | 12.60 | 12.99 | 117914 | 15150.51 | 3.37% |
| 2025-09-09 | 12.82 | 12.62 | -0.29 | -2.25% | 12.53 | 12.88 | 131099 | 16601.63 | 3.75% |
| 2025-09-08 | 12.81 | 12.91 | -0.14 | -1.07% | 12.68 | 13.49 | 198774 | 25833.19 | 5.69% |
| 2025-09-05 | 12.81 | 13.05 | 0.24 | 1.87% | 12.75 | 13.11 | 122398 | 15916.84 | 3.50% |
| 2025-09-04 | 12.75 | 12.81 | 0.07 | 0.55% | 12.57 | 13.09 | 132934 | 17036.25 | 3.80% |
| 2025-09-03 | 13.03 | 12.74 | -0.28 | -2.15% | 12.68 | 13.13 | 96543 | 12430.11 | 2.76% |
| 2025-09-02 | 13.16 | 13.02 | -0.12 | -0.91% | 12.71 | 13.25 | 165163 | 21439.75 | 4.72% |
| 2025-09-01 | 13.14 | 13.14 | 0.00 | 0.00% | 13.04 | 13.26 | 101525 | 13331.28 | 2.90% |
| 2025-08-29 | 13.31 | 13.14 | -0.19 | -1.43% | 13.10 | 13.56 | 134043 | 17796.52 | 3.83% |
| 2025-08-28 | 13.36 | 13.33 | -0.05 | -0.37% | 12.85 | 13.55 | 190269 | 25096.31 | 5.44% |
| 2025-08-27 | 13.90 | 13.38 | -0.52 | -3.74% | 13.35 | 14.00 | 200561 | 27497.75 | 5.74% |
| 2025-08-26 | 13.90 | 13.90 | -0.03 | -0.22% | 13.78 | 14.13 | 154248 | 21584.19 | 4.41% |
| 2025-08-25 | 13.99 | 13.93 | -0.05 | -0.36% | 13.74 | 14.15 | 170115 | 23626.37 | 4.87% |
| 2025-08-22 | 14.08 | 13.98 | -0.01 | -0.07% | 13.81 | 14.09 | 144604 | 20124.82 | 4.14% |
| 2025-08-21 | 14.75 | 13.99 | -0.65 | -4.44% | 13.95 | 14.75 | 244550 | 34609.62 | 6.99% |
| 2025-08-20 | 14.68 | 14.64 | -0.08 | -0.54% | 14.42 | 14.79 | 122091 | 17773.95 | 3.49% |
| 2025-08-19 | 14.48 | 14.72 | 0.22 | 1.52% | 14.19 | 14.90 | 215538 | 31281.89 | 6.16% |
| 2025-08-18 | 14.01 | 14.50 | 0.57 | 4.09% | 13.97 | 14.69 | 269906 | 38821.67 | 7.72% |
| 2025-08-15 | 14.22 | 13.93 | -0.43 | -2.99% | 13.85 | 14.22 | 232390 | 32568.61 | 6.65% |
| 2025-08-14 | 14.02 | 14.36 | 0.39 | 2.79% | 13.91 | 14.60 | 280462 | 39964.97 | 8.02% |
| 2025-08-13 | 14.01 | 13.97 | -0.05 | -0.36% | 13.83 | 14.10 | 105542 | 14742.21 | 3.02% |
| 2025-08-12 | 13.91 | 14.02 | 0.16 | 1.15% | 13.61 | 14.05 | 133994 | 18574.10 | 3.83% |
| 2025-08-11 | 13.74 | 13.86 | 0.09 | 0.65% | 13.58 | 14.09 | 130676 | 18125.22 | 3.74% |
| 2025-08-08 | 13.81 | 13.77 | -0.13 | -0.94% | 13.72 | 14.03 | 116886 | 16186.18 | 3.34% |
| 2025-08-07 | 14.06 | 13.90 | -0.13 | -0.93% | 13.65 | 14.18 | 171906 | 23747.95 | 4.92% |
| 2025-08-06 | 14.10 | 14.03 | -0.04 | -0.28% | 13.80 | 14.18 | 228778 | 31945.02 | 6.54% |
| 2025-08-05 | 13.29 | 14.07 | 0.80 | 6.03% | 13.23 | 14.33 | 519460 | 72264.16 | 14.86% |
| 2025-08-04 | 12.64 | 13.27 | 0.75 | 5.99% | 12.52 | 13.40 | 250333 | 32525.55 | 7.16% |
| 2025-08-01 | 12.40 | 12.52 | 0.10 | 0.81% | 12.36 | 12.61 | 76961 | 9606.51 | 2.20% |
| 2025-07-31 | 12.50 | 12.42 | -0.14 | -1.11% | 12.36 | 12.66 | 93441 | 11670.28 | 2.67% |
| 2025-07-30 | 12.75 | 12.56 | -0.25 | -1.95% | 12.51 | 12.75 | 91330 | 11530.83 | 2.61% |
| 2025-07-29 | 12.92 | 12.81 | -0.16 | -1.23% | 12.59 | 12.99 | 127391 | 16185.07 | 3.64% |
| 2025-07-28 | 13.20 | 12.97 | -0.22 | -1.67% | 12.92 | 13.36 | 117725 | 15387.23 | 3.37% |
| 2025-07-25 | 13.39 | 13.19 | -0.12 | -0.90% | 12.92 | 13.40 | 125111 | 16420.88 | 3.58% |
| 2025-07-24 | 13.09 | 13.31 | 0.22 | 1.68% | 13.09 | 13.47 | 127093 | 16911.13 | 3.63% |
| 2025-07-23 | 13.25 | 13.09 | -0.08 | -0.61% | 13.04 | 13.27 | 103537 | 13597.59 | 2.96% |
| 2025-07-22 | 13.32 | 13.17 | -0.36 | -2.66% | 13.00 | 13.50 | 187735 | 24857.10 | 5.37% |
| 2025-07-21 | 13.43 | 13.53 | 0.32 | 2.42% | 13.29 | 13.98 | 262445 | 35600.24 | 7.51% |
| 2025-07-18 | 13.35 | 13.21 | -0.12 | -0.90% | 13.09 | 13.45 | 152670 | 20224.96 | 4.37% |
| 2025-07-17 | 13.46 | 13.33 | -0.16 | -1.19% | 13.33 | 13.93 | 302944 | 41254.53 | 8.66% |
| 2025-07-16 | 13.11 | 13.49 | 0.29 | 2.20% | 13.00 | 13.64 | 222453 | 29840.09 | 6.36% |
| 2025-07-15 | 13.19 | 13.20 | 0.04 | 0.30% | 12.97 | 13.35 | 147034 | 19365.49 | 4.21% |
| 2025-07-14 | 12.74 | 13.16 | 0.40 | 3.13% | 12.70 | 13.24 | 202968 | 26475.93 | 5.81% |
| 2025-07-11 | 12.74 | 12.76 | -0.08 | -0.62% | 12.52 | 12.84 | 109765 | 13912.23 | 3.14% |
| 2025-07-10 | 12.30 | 12.84 | 0.53 | 4.31% | 12.23 | 12.91 | 203904 | 25605.47 | 5.83% |
| 2025-07-09 | 12.65 | 12.31 | -0.26 | -2.07% | 12.25 | 12.75 | 135426 | 16805.07 | 3.87% |
| 2025-07-08 | 12.50 | 12.57 | 0.06 | 0.48% | 12.42 | 12.72 | 90460 | 11375.72 | 2.59% |
| 2025-07-07 | 12.89 | 12.51 | -0.31 | -2.42% | 12.47 | 12.89 | 108025 | 13565.24 | 3.09% |
| 2025-07-04 | 13.02 | 12.82 | -0.23 | -1.76% | 12.77 | 13.05 | 87047 | 11226.31 | 2.49% |
| 2025-07-03 | 13.35 | 13.05 | -0.26 | -1.95% | 12.92 | 13.43 | 101502 | 13311.28 | 2.90% |
| 2025-07-02 | 13.25 | 13.31 | -0.01 | -0.08% | 13.04 | 13.44 | 104622 | 13850.52 | 2.99% |
| 2025-07-01 | 13.43 | 13.32 | -0.02 | -0.15% | 13.15 | 13.47 | 106225 | 14131.43 | 3.04% |
| 2025-06-30 | 12.80 | 13.34 | 0.53 | 4.14% | 12.70 | 13.38 | 170300 | 22321.67 | 4.87% |
星帅尔(002860)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。
