| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.30 | 14.42 | -0.11 | -0.76% | 14.16 | 14.80 | 202843 | 29451.53 | 5.80% |
| 2026-02-05 | 14.61 | 14.53 | -0.70 | -4.60% | 14.50 | 14.97 | 269268 | 39411.25 | 7.70% |
| 2026-02-04 | 14.40 | 15.23 | 0.56 | 3.82% | 14.14 | 15.88 | 527126 | 79942.64 | 15.08% |
| 2026-02-03 | 14.11 | 14.67 | 0.78 | 5.62% | 14.06 | 14.78 | 242734 | 35150.94 | 6.94% |
| 2026-02-02 | 13.99 | 13.89 | 0.15 | 1.09% | 13.86 | 14.55 | 188726 | 26864.78 | 5.40% |
| 2026-01-30 | 14.06 | 13.74 | -0.40 | -2.83% | 13.36 | 14.09 | 224950 | 30755.21 | 6.43% |
| 2026-01-29 | 14.60 | 14.14 | -0.57 | -3.87% | 14.14 | 14.83 | 250068 | 36060.27 | 7.15% |
| 2026-01-28 | 14.88 | 14.71 | -0.55 | -3.60% | 14.71 | 15.45 | 276869 | 41389.45 | 7.92% |
| 2026-01-27 | 14.73 | 15.26 | 0.32 | 2.14% | 14.45 | 15.40 | 362501 | 54409.70 | 10.37% |
| 2026-01-26 | 16.40 | 14.94 | 0.02 | 0.13% | 14.72 | 16.40 | 711755 | 110091.12 | 20.36% |
| 2026-01-23 | 13.83 | 14.92 | 1.09 | 7.88% | 13.76 | 15.10 | 443408 | 65101.93 | 12.68% |
| 2026-01-22 | 13.61 | 13.83 | 0.23 | 1.69% | 13.56 | 13.96 | 114716 | 15854.02 | 3.28% |
| 2026-01-21 | 13.38 | 13.60 | 0.07 | 0.52% | 13.35 | 13.64 | 58949 | 7977.58 | 1.69% |
| 2026-01-20 | 13.75 | 13.53 | -0.24 | -1.74% | 13.45 | 13.83 | 73236 | 9945.38 | 2.09% |
| 2026-01-19 | 13.43 | 13.77 | 0.34 | 2.53% | 13.39 | 13.80 | 102903 | 14081.38 | 2.94% |
| 2026-01-16 | 13.50 | 13.43 | -0.07 | -0.52% | 13.37 | 13.63 | 69444 | 9365.50 | 1.99% |
| 2026-01-15 | 13.33 | 13.50 | 0.10 | 0.75% | 13.29 | 13.52 | 59193 | 7958.71 | 1.69% |
| 2026-01-14 | 13.62 | 13.40 | -0.26 | -1.90% | 13.34 | 13.75 | 156617 | 21261.75 | 4.48% |
| 2026-01-13 | 14.05 | 13.66 | -0.35 | -2.50% | 13.65 | 14.05 | 144273 | 19898.90 | 4.13% |
| 2026-01-12 | 14.02 | 14.01 | -0.09 | -0.64% | 13.76 | 14.10 | 212882 | 29622.80 | 6.09% |
| 2026-01-09 | 14.01 | 14.10 | 0.08 | 0.57% | 13.97 | 14.53 | 185800 | 26417.50 | 5.31% |
| 2026-01-08 | 13.85 | 14.02 | 0.11 | 0.79% | 13.77 | 14.04 | 109020 | 15177.85 | 3.12% |
| 2026-01-07 | 14.25 | 13.91 | -0.19 | -1.35% | 13.89 | 14.25 | 140049 | 19634.35 | 4.01% |
| 2026-01-06 | 13.87 | 14.10 | 0.19 | 1.37% | 13.70 | 14.25 | 180514 | 25178.18 | 5.16% |
| 2026-01-05 | 13.95 | 13.91 | -0.19 | -1.35% | 13.50 | 13.95 | 232113 | 31844.32 | 6.64% |
| 2025-12-31 | 13.54 | 14.10 | 0.56 | 4.14% | 13.38 | 14.45 | 303255 | 42672.31 | 8.67% |
| 2025-12-30 | 13.43 | 13.54 | 0.01 | 0.07% | 13.36 | 13.63 | 70987 | 9589.56 | 2.03% |
| 2025-12-29 | 13.46 | 13.53 | -0.04 | -0.29% | 13.40 | 13.56 | 65602 | 8825.73 | 1.88% |
| 2025-12-26 | 13.72 | 13.57 | -0.15 | -1.09% | 13.44 | 13.72 | 107943 | 14603.65 | 3.09% |
| 2025-12-25 | 13.63 | 13.72 | 0.04 | 0.29% | 13.60 | 13.82 | 68863 | 9444.52 | 1.97% |
| 2025-12-24 | 13.37 | 13.68 | 0.37 | 2.78% | 13.25 | 13.68 | 66872 | 9047.22 | 1.91% |
| 2025-12-23 | 13.51 | 13.31 | -0.24 | -1.77% | 13.27 | 13.55 | 58853 | 7856.76 | 1.68% |
| 2025-12-22 | 13.63 | 13.55 | -0.03 | -0.22% | 13.50 | 13.67 | 52962 | 7195.08 | 1.51% |
| 2025-12-19 | 13.25 | 13.58 | 0.38 | 2.88% | 13.20 | 13.61 | 80924 | 10881.63 | 2.31% |
| 2025-12-18 | 13.35 | 13.20 | -0.20 | -1.49% | 13.20 | 13.42 | 95484 | 12710.69 | 2.73% |
| 2025-12-17 | 13.50 | 13.40 | -0.12 | -0.89% | 13.15 | 13.64 | 134829 | 17989.39 | 3.86% |
| 2025-12-16 | 13.81 | 13.52 | -0.36 | -2.59% | 13.52 | 13.90 | 90234 | 12302.16 | 2.58% |
| 2025-12-15 | 14.20 | 13.88 | -0.41 | -2.87% | 13.85 | 14.20 | 106326 | 14857.73 | 3.04% |
| 2025-12-12 | 14.13 | 14.29 | 0.06 | 0.42% | 13.93 | 14.37 | 123676 | 17526.13 | 3.54% |
| 2025-12-11 | 14.52 | 14.23 | -0.28 | -1.93% | 14.10 | 14.52 | 147994 | 21082.94 | 4.23% |
| 2025-12-10 | 14.31 | 14.51 | 0.21 | 1.47% | 14.26 | 14.65 | 145156 | 21026.92 | 4.15% |
| 2025-12-09 | 14.69 | 14.30 | -0.39 | -2.65% | 14.30 | 14.83 | 193591 | 27925.53 | 5.54% |
| 2025-12-08 | 14.58 | 14.69 | -0.92 | -5.89% | 14.20 | 15.30 | 416996 | 61038.93 | 11.93% |
| 2025-12-05 | 15.79 | 15.61 | -0.18 | -1.14% | 15.52 | 16.07 | 210641 | 33181.84 | 6.02% |
| 2025-12-04 | 15.92 | 15.79 | -0.29 | -1.80% | 15.51 | 16.00 | 210616 | 33219.96 | 6.02% |
| 2025-12-03 | 15.40 | 16.08 | 0.76 | 4.96% | 14.77 | 16.18 | 370112 | 57784.21 | 10.59% |
| 2025-12-02 | 15.60 | 15.32 | -0.32 | -2.05% | 15.20 | 15.66 | 162283 | 24889.15 | 4.64% |
| 2025-12-01 | 15.46 | 15.64 | 0.40 | 2.62% | 15.46 | 15.97 | 306934 | 48265.05 | 8.78% |
| 2025-11-28 | 15.38 | 15.24 | -0.15 | -0.97% | 15.07 | 15.72 | 188457 | 28757.38 | 5.39% |
| 2025-11-27 | 14.90 | 15.39 | 0.61 | 4.13% | 14.72 | 15.40 | 290070 | 44187.34 | 8.30% |
| 2025-11-26 | 14.23 | 14.78 | 0.55 | 3.87% | 14.12 | 15.00 | 205435 | 30255.72 | 5.88% |
| 2025-11-25 | 14.16 | 14.23 | 0.07 | 0.49% | 14.10 | 14.47 | 104148 | 14859.82 | 2.98% |
| 2025-11-24 | 14.13 | 14.16 | 0.26 | 1.87% | 13.55 | 14.25 | 133101 | 18461.07 | 3.81% |
| 2025-11-21 | 14.35 | 13.90 | -0.74 | -5.05% | 13.88 | 14.88 | 210640 | 29800.45 | 6.02% |
| 2025-11-20 | 14.89 | 14.64 | -0.20 | -1.35% | 14.52 | 15.07 | 124263 | 18274.16 | 3.55% |
| 2025-11-19 | 15.10 | 14.84 | -0.28 | -1.85% | 14.66 | 15.18 | 151819 | 22628.02 | 4.34% |
| 2025-11-18 | 15.53 | 15.12 | -0.41 | -2.64% | 15.02 | 15.68 | 183411 | 27959.92 | 5.25% |
| 2025-11-17 | 15.48 | 15.53 | 0.43 | 2.85% | 15.40 | 16.07 | 391189 | 61388.96 | 11.19% |
| 2025-11-14 | 14.15 | 15.10 | 0.94 | 6.64% | 14.00 | 15.48 | 354162 | 52908.61 | 10.13% |
| 2025-11-13 | 14.30 | 14.16 | -0.01 | -0.07% | 14.12 | 14.52 | 145232 | 20752.65 | 4.15% |
| 2025-11-12 | 14.81 | 14.17 | -0.71 | -4.77% | 13.69 | 14.94 | 300641 | 42924.16 | 8.60% |
| 2025-11-11 | 14.91 | 14.88 | -0.16 | -1.06% | 14.79 | 15.04 | 138770 | 20696.00 | 3.97% |
| 2025-11-10 | 14.46 | 15.04 | 0.47 | 3.23% | 14.41 | 15.15 | 339390 | 50661.14 | 9.71% |
| 2025-11-07 | 14.10 | 14.57 | 0.48 | 3.41% | 13.76 | 14.69 | 240493 | 34457.70 | 6.88% |
| 2025-11-06 | 13.90 | 14.09 | 0.11 | 0.79% | 13.76 | 14.20 | 103910 | 14580.56 | 2.97% |
| 2025-11-05 | 13.50 | 13.98 | 0.32 | 2.34% | 13.43 | 14.07 | 110580 | 15356.65 | 3.16% |
| 2025-11-04 | 14.13 | 13.66 | -0.42 | -2.98% | 13.52 | 14.14 | 132637 | 18291.83 | 3.79% |
| 2025-11-03 | 14.40 | 14.08 | -0.39 | -2.70% | 13.85 | 14.47 | 180331 | 25433.27 | 5.16% |
| 2025-10-31 | 14.29 | 14.47 | 0.32 | 2.26% | 14.28 | 14.70 | 136368 | 19808.76 | 3.90% |
| 2025-10-30 | 14.63 | 14.15 | -0.45 | -3.08% | 14.13 | 14.82 | 140844 | 20165.04 | 4.03% |
| 2025-10-29 | 14.40 | 14.60 | 0.20 | 1.39% | 14.30 | 14.65 | 158348 | 22962.10 | 4.53% |
| 2025-10-28 | 14.42 | 14.40 | 0.01 | 0.07% | 14.26 | 14.50 | 140105 | 20171.27 | 4.01% |
| 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% |
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。
