| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.13 | 10.29 | 0.04 | 0.39% | 9.99 | 10.41 | 126331 | 12904.15 | 4.27% |
| 2025-03-28 | 10.40 | 10.25 | -0.07 | -0.68% | 10.16 | 10.93 | 172339 | 17984.66 | 5.83% |
| 2025-03-27 | 10.15 | 10.32 | 0.11 | 1.08% | 9.87 | 10.43 | 124016 | 12673.12 | 4.20% |
| 2025-03-26 | 10.01 | 10.21 | 0.11 | 1.09% | 9.93 | 10.41 | 136384 | 13989.21 | 4.61% |
| 2025-03-25 | 9.77 | 10.10 | 0.35 | 3.59% | 9.68 | 10.37 | 204120 | 20456.79 | 6.91% |
| 2025-03-24 | 9.98 | 9.75 | -0.24 | -2.40% | 9.53 | 10.03 | 110708 | 10798.15 | 3.75% |
| 2025-03-21 | 10.13 | 9.99 | -0.20 | -1.96% | 9.96 | 10.25 | 124505 | 12505.66 | 4.21% |
| 2025-03-20 | 10.35 | 10.19 | -0.43 | -4.05% | 10.18 | 10.41 | 184534 | 18961.86 | 6.24% |
| 2025-03-19 | 10.56 | 10.62 | -0.04 | -0.38% | 10.29 | 11.08 | 151226 | 16001.75 | 5.12% |
| 2025-03-18 | 10.72 | 10.66 | -0.11 | -1.02% | 10.56 | 10.92 | 87782 | 9373.55 | 2.97% |
| 2025-03-17 | 10.80 | 10.77 | 0.03 | 0.28% | 10.71 | 11.29 | 104884 | 11403.44 | 3.55% |
| 2025-03-14 | 10.72 | 10.74 | 0.05 | 0.47% | 10.50 | 10.93 | 103052 | 11035.97 | 3.49% |
| 2025-03-13 | 10.74 | 10.69 | -0.11 | -1.02% | 10.53 | 10.83 | 56516 | 6017.08 | 1.91% |
| 2025-03-12 | 11.01 | 10.80 | -0.23 | -2.09% | 10.74 | 11.05 | 88684 | 9596.47 | 3.00% |
| 2025-03-11 | 11.00 | 11.03 | -0.07 | -0.63% | 10.88 | 11.13 | 64824 | 7127.18 | 2.19% |
| 2025-03-10 | 11.17 | 11.10 | -0.12 | -1.07% | 11.04 | 11.25 | 85464 | 9522.03 | 2.89% |
| 2025-03-07 | 11.32 | 11.22 | -0.13 | -1.15% | 11.16 | 11.48 | 117730 | 13299.17 | 3.98% |
| 2025-03-06 | 10.89 | 11.35 | 0.35 | 3.18% | 10.89 | 11.54 | 172346 | 19564.34 | 5.83% |
| 2025-03-05 | 10.70 | 11.00 | 0.37 | 3.48% | 10.63 | 11.00 | 109389 | 11862.42 | 3.70% |
| 2025-03-04 | 10.54 | 10.63 | 0.10 | 0.95% | 10.34 | 10.75 | 65775 | 6967.52 | 2.23% |
| 2025-03-03 | 10.38 | 10.53 | 0.18 | 1.74% | 10.31 | 10.57 | 44201 | 4629.31 | 1.50% |
| 2025-02-28 | 10.50 | 10.35 | -0.24 | -2.27% | 10.30 | 10.58 | 42329 | 4406.03 | 1.43% |
| 2025-02-27 | 10.67 | 10.59 | -0.11 | -1.03% | 10.40 | 10.75 | 60999 | 6439.62 | 2.06% |
| 2025-02-26 | 10.41 | 10.70 | 0.24 | 2.29% | 10.41 | 10.79 | 78894 | 8408.67 | 2.67% |
| 2025-02-25 | 10.35 | 10.46 | 0.01 | 0.10% | 10.29 | 10.58 | 47130 | 4929.85 | 1.59% |
| 2025-02-24 | 10.54 | 10.45 | -0.02 | -0.19% | 10.34 | 10.60 | 48774 | 5081.72 | 1.65% |
| 2025-02-21 | 10.55 | 10.47 | -0.08 | -0.76% | 10.30 | 10.58 | 74649 | 7780.18 | 2.53% |
| 2025-02-20 | 10.27 | 10.55 | 0.28 | 2.73% | 10.25 | 10.61 | 100374 | 10524.38 | 3.40% |
| 2025-02-19 | 10.04 | 10.27 | 0.17 | 1.68% | 10.04 | 10.36 | 48812 | 5000.10 | 1.65% |
| 2025-02-18 | 10.06 | 10.10 | 0.06 | 0.60% | 10.02 | 10.28 | 69970 | 7114.77 | 2.37% |
| 2025-02-17 | 9.93 | 10.04 | 0.12 | 1.21% | 9.91 | 10.20 | 39522 | 3976.38 | 1.34% |
| 2025-02-14 | 9.90 | 9.92 | 0.01 | 0.10% | 9.88 | 10.02 | 32266 | 3206.10 | 1.09% |
| 2025-02-13 | 10.06 | 9.91 | -0.18 | -1.78% | 9.90 | 10.10 | 31997 | 3187.24 | 1.08% |
| 2025-02-12 | 10.10 | 10.09 | -0.01 | -0.10% | 9.99 | 10.14 | 32101 | 3230.27 | 1.09% |
| 2025-02-11 | 10.14 | 10.10 | -0.06 | -0.59% | 10.03 | 10.18 | 32789 | 3311.83 | 1.11% |
| 2025-02-10 | 10.06 | 10.16 | 0.08 | 0.79% | 9.99 | 10.17 | 54372 | 5482.13 | 1.84% |
| 2025-02-07 | 9.97 | 10.08 | 0.15 | 1.51% | 9.92 | 10.35 | 76715 | 7768.90 | 2.60% |
| 2025-02-06 | 9.82 | 9.93 | 0.11 | 1.12% | 9.75 | 9.93 | 38004 | 3751.83 | 1.29% |
| 2025-02-05 | 9.87 | 9.82 | -0.06 | -0.61% | 9.68 | 9.98 | 23869 | 2344.28 | 0.81% |
| 2025-01-27 | 9.87 | 9.88 | 0.08 | 0.82% | 9.77 | 10.02 | 32913 | 3257.08 | 1.11% |
| 2025-01-24 | 9.75 | 9.80 | 0.06 | 0.62% | 9.68 | 9.82 | 30577 | 2984.96 | 1.03% |
| 2025-01-23 | 9.82 | 9.74 | 0.00 | 0.00% | 9.73 | 9.98 | 36037 | 3547.58 | 1.22% |
| 2025-01-22 | 9.83 | 9.74 | -0.09 | -0.92% | 9.69 | 9.85 | 20986 | 2044.36 | 0.71% |
| 2025-01-21 | 9.85 | 9.83 | 0.02 | 0.20% | 9.73 | 9.89 | 33228 | 3252.76 | 1.12% |
| 2025-01-20 | 9.91 | 9.81 | -0.09 | -0.91% | 9.81 | 10.01 | 45659 | 4511.98 | 1.54% |
| 2025-01-17 | 9.89 | 9.90 | -0.08 | -0.80% | 9.83 | 10.10 | 64785 | 6427.97 | 2.19% |
| 2025-01-16 | 9.59 | 9.98 | 0.48 | 5.05% | 9.56 | 10.12 | 89521 | 8871.33 | 3.03% |
| 2025-01-15 | 9.47 | 9.50 | 0.02 | 0.21% | 9.37 | 9.66 | 27800 | 2644.88 | 0.94% |
| 2025-01-14 | 9.20 | 9.48 | 0.29 | 3.16% | 9.17 | 9.48 | 32240 | 3030.94 | 1.09% |
| 2025-01-13 | 9.16 | 9.19 | -0.10 | -1.08% | 9.02 | 9.33 | 23537 | 2159.37 | 0.80% |
| 2025-01-10 | 9.57 | 9.29 | -0.37 | -3.83% | 9.28 | 9.77 | 49045 | 4674.38 | 1.66% |
| 2025-01-09 | 9.40 | 9.66 | 0.33 | 3.54% | 9.36 | 9.89 | 59261 | 5728.91 | 2.01% |
| 2025-01-08 | 9.35 | 9.33 | -0.05 | -0.53% | 9.09 | 9.43 | 34439 | 3183.58 | 1.17% |
| 2025-01-07 | 9.12 | 9.38 | 0.34 | 3.76% | 8.98 | 9.40 | 41950 | 3851.16 | 1.42% |
| 2025-01-06 | 8.98 | 9.04 | 0.06 | 0.67% | 8.68 | 9.13 | 32935 | 2943.28 | 1.11% |
| 2025-01-03 | 9.51 | 8.98 | -0.52 | -5.47% | 8.95 | 9.64 | 51438 | 4744.40 | 1.74% |
| 2025-01-02 | 9.80 | 9.50 | -0.31 | -3.16% | 9.40 | 9.84 | 41517 | 3992.67 | 1.42% |
| 2024-12-31 | 10.06 | 9.81 | -0.30 | -2.97% | 9.79 | 10.15 | 42676 | 4240.22 | 1.46% |
| 2024-12-30 | 10.07 | 10.11 | 0.04 | 0.40% | 9.91 | 10.15 | 32954 | 3320.01 | 1.13% |
| 2024-12-27 | 10.04 | 10.07 | 0.03 | 0.30% | 9.98 | 10.12 | 39716 | 4001.18 | 1.36% |
| 2024-12-26 | 9.76 | 10.04 | 0.28 | 2.87% | 9.70 | 10.11 | 48207 | 4823.62 | 1.65% |
| 2024-12-25 | 9.95 | 9.76 | -0.20 | -2.01% | 9.61 | 10.03 | 48604 | 4731.99 | 1.66% |
| 2024-12-24 | 9.75 | 9.96 | 0.24 | 2.47% | 9.75 | 10.12 | 49689 | 4954.72 | 1.70% |
| 2024-12-23 | 10.16 | 9.72 | -0.40 | -3.95% | 9.66 | 10.20 | 65057 | 6421.28 | 2.22% |
| 2024-12-20 | 10.04 | 10.12 | 0.10 | 1.00% | 10.03 | 10.22 | 53861 | 5463.10 | 1.84% |
| 2024-12-19 | 9.92 | 10.02 | -0.02 | -0.20% | 9.78 | 10.10 | 62481 | 6206.28 | 2.13% |
| 2024-12-18 | 10.03 | 10.04 | 0.00 | 0.00% | 9.83 | 10.27 | 82533 | 8289.00 | 2.82% |
| 2024-12-17 | 10.58 | 10.04 | -0.55 | -5.19% | 10.01 | 10.58 | 107675 | 10991.47 | 3.68% |
| 2024-12-16 | 10.78 | 10.59 | -0.24 | -2.22% | 10.48 | 10.89 | 137871 | 14635.34 | 4.71% |
| 2024-12-13 | 11.22 | 10.83 | -0.34 | -3.04% | 10.78 | 11.38 | 300294 | 33280.48 | 10.25% |
| 2024-12-12 | 10.16 | 11.17 | 1.02 | 10.05% | 10.13 | 11.17 | 161095 | 17401.15 | 5.50% |
| 2024-12-11 | 10.26 | 10.15 | -0.11 | -1.07% | 10.07 | 10.40 | 78433 | 7955.40 | 2.68% |
| 2024-12-10 | 10.60 | 10.26 | -0.10 | -0.97% | 10.24 | 10.69 | 140135 | 14686.94 | 4.79% |
| 2024-12-09 | 10.28 | 10.36 | 0.08 | 0.78% | 10.10 | 10.45 | 144085 | 14859.72 | 4.92% |
| 2024-12-06 | 10.65 | 10.28 | -0.17 | -1.63% | 10.24 | 10.77 | 296325 | 31022.92 | 10.12% |
| 2024-12-05 | 9.48 | 10.45 | 0.95 | 10.00% | 9.46 | 10.45 | 211513 | 21483.06 | 7.22% |
| 2024-12-04 | 9.59 | 9.50 | -0.13 | -1.35% | 9.40 | 9.68 | 51434 | 4908.71 | 1.76% |
| 2024-12-03 | 9.67 | 9.63 | -0.01 | -0.10% | 9.50 | 9.68 | 48719 | 4679.60 | 1.66% |
| 2024-12-02 | 9.38 | 9.64 | 0.19 | 2.01% | 9.32 | 9.66 | 67408 | 6414.87 | 2.30% |
| 2024-11-29 | 9.32 | 9.45 | 0.15 | 1.61% | 9.26 | 9.49 | 60060 | 5664.63 | 2.05% |
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。
