| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 13.00 | 12.81 | -0.22 | -1.69% | 12.73 | 13.05 | 128128 | 16418.31 | 3.66% |
| 2025-06-26 | 13.32 | 13.03 | -0.38 | -2.83% | 12.95 | 13.53 | 217023 | 28375.90 | 6.21% |
| 2025-06-25 | 13.29 | 13.41 | 0.12 | 0.90% | 13.15 | 13.59 | 175896 | 23477.40 | 5.03% |
| 2025-06-24 | 12.87 | 13.29 | 0.47 | 3.67% | 12.82 | 13.39 | 277478 | 36687.24 | 7.94% |
| 2025-06-23 | 12.15 | 12.82 | 0.52 | 4.23% | 12.08 | 12.94 | 227017 | 28836.30 | 6.49% |
| 2025-06-20 | 12.45 | 12.30 | -0.07 | -0.57% | 12.06 | 12.73 | 185869 | 22955.68 | 5.32% |
| 2025-06-19 | 12.25 | 12.37 | 0.07 | 0.57% | 12.25 | 13.00 | 277789 | 35067.03 | 7.94% |
| 2025-06-18 | 12.22 | 12.30 | 0.01 | 0.08% | 12.05 | 12.37 | 91674 | 11174.81 | 2.62% |
| 2025-06-17 | 12.59 | 12.29 | -0.11 | -0.89% | 12.24 | 12.78 | 120076 | 14941.29 | 3.43% |
| 2025-06-16 | 12.00 | 12.40 | 0.38 | 3.16% | 11.92 | 12.59 | 155165 | 19076.13 | 4.44% |
| 2025-06-13 | 12.22 | 12.02 | -0.38 | -3.06% | 12.01 | 12.68 | 153348 | 18829.71 | 4.39% |
| 2025-06-12 | 12.40 | 12.40 | 0.02 | 0.16% | 12.17 | 12.52 | 103789 | 12765.57 | 2.97% |
| 2025-06-11 | 12.16 | 12.38 | 0.22 | 1.81% | 12.16 | 12.68 | 142793 | 17740.97 | 4.08% |
| 2025-06-10 | 12.66 | 12.16 | -0.49 | -3.87% | 12.00 | 12.86 | 226077 | 27702.65 | 6.47% |
| 2025-06-09 | 12.85 | 12.65 | -0.19 | -1.48% | 12.50 | 13.39 | 239623 | 30645.23 | 6.85% |
| 2025-06-06 | 13.01 | 12.84 | 0.04 | 0.31% | 12.50 | 13.15 | 306242 | 39269.64 | 8.76% |
| 2025-06-05 | 12.30 | 12.80 | 0.72 | 5.96% | 11.96 | 12.94 | 341614 | 42967.55 | 9.77% |
| 2025-06-04 | 12.14 | 12.08 | 0.14 | 1.17% | 12.02 | 12.36 | 148240 | 18000.06 | 4.24% |
| 2025-06-03 | 12.15 | 11.94 | -0.18 | -1.49% | 11.70 | 12.23 | 216319 | 25828.02 | 6.19% |
| 2025-05-30 | 12.48 | 12.12 | -0.34 | -2.73% | 12.00 | 12.60 | 221358 | 26985.86 | 6.33% |
| 2025-05-29 | 12.21 | 12.46 | 0.21 | 1.71% | 12.20 | 12.84 | 183580 | 22919.54 | 5.25% |
| 2025-05-28 | 12.40 | 12.25 | -0.15 | -1.21% | 12.23 | 12.55 | 86107 | 10632.05 | 2.46% |
| 2025-05-27 | 12.33 | 12.40 | -0.04 | -0.32% | 12.02 | 12.53 | 113689 | 13986.59 | 3.25% |
| 2025-05-26 | 12.67 | 12.44 | -0.35 | -2.74% | 12.21 | 12.67 | 211152 | 26137.58 | 6.04% |
| 2025-05-23 | 12.74 | 12.79 | 0.03 | 0.24% | 12.55 | 12.96 | 169301 | 21637.32 | 4.84% |
| 2025-05-22 | 13.00 | 12.76 | -0.37 | -2.82% | 12.74 | 13.23 | 200801 | 25939.39 | 5.74% |
| 2025-05-21 | 13.60 | 13.13 | -0.47 | -3.46% | 13.00 | 13.90 | 277716 | 36773.19 | 7.94% |
| 2025-05-20 | 13.70 | 13.60 | -0.08 | -0.58% | 13.36 | 13.72 | 190389 | 25703.81 | 5.45% |
| 2025-05-19 | 14.22 | 13.68 | -0.53 | -3.73% | 13.30 | 14.29 | 380116 | 51828.31 | 10.87% |
| 2025-05-16 | 12.95 | 14.21 | 1.09 | 8.31% | 12.95 | 14.43 | 687138 | 96440.74 | 19.65% |
| 2025-05-15 | 13.21 | 13.12 | -0.08 | -0.61% | 12.70 | 13.33 | 266262 | 34555.86 | 7.62% |
| 2025-05-14 | 13.79 | 13.30 | -0.62 | -4.45% | 13.20 | 13.79 | 354955 | 47657.97 | 10.15% |
| 2025-05-13 | 13.55 | 13.92 | -0.03 | -0.22% | 13.49 | 14.33 | 614277 | 84653.31 | 17.57% |
| 2025-05-12 | 12.84 | 13.95 | 1.27 | 10.02% | 12.82 | 13.95 | 586314 | 78754.18 | 16.77% |
| 2025-05-09 | 13.30 | 12.68 | -0.85 | -6.28% | 12.45 | 13.60 | 720504 | 92971.71 | 20.61% |
| 2025-05-08 | 13.30 | 13.53 | 0.73 | 5.70% | 13.11 | 14.08 | 945983 | 129316.41 | 27.06% |
| 2025-05-07 | 12.94 | 12.80 | -0.24 | -1.84% | 12.50 | 13.99 | 779760 | 101215.76 | 22.30% |
| 2025-05-06 | 11.86 | 13.04 | 1.19 | 10.04% | 11.46 | 13.04 | 782880 | 96519.70 | 22.39% |
| 2025-04-30 | 11.20 | 11.85 | 0.71 | 6.37% | 11.12 | 12.25 | 710438 | 84332.18 | 20.32% |
| 2025-04-29 | 10.43 | 11.14 | 0.73 | 7.01% | 10.43 | 11.26 | 257158 | 28270.99 | 7.35% |
| 2025-04-28 | 10.45 | 10.41 | 0.01 | 0.10% | 10.27 | 10.60 | 77548 | 8098.68 | 2.22% |
| 2025-04-25 | 10.43 | 10.40 | -0.11 | -1.05% | 10.35 | 10.77 | 109083 | 11410.50 | 3.12% |
| 2025-04-24 | 10.42 | 10.51 | 0.00 | 0.00% | 10.33 | 10.93 | 151818 | 16127.44 | 4.34% |
| 2025-04-23 | 10.57 | 10.51 | 0.13 | 1.25% | 10.41 | 10.84 | 183432 | 19460.90 | 5.25% |
| 2025-04-22 | 10.43 | 10.38 | -0.18 | -1.70% | 10.14 | 10.48 | 132921 | 13698.99 | 3.80% |
| 2025-04-21 | 10.22 | 10.56 | 0.34 | 3.33% | 10.02 | 10.68 | 192831 | 19969.98 | 5.52% |
| 2025-04-18 | 10.34 | 10.22 | 0.21 | 2.10% | 10.03 | 10.77 | 232546 | 24033.31 | 6.65% |
| 2025-04-17 | 9.34 | 10.01 | 0.69 | 7.40% | 9.34 | 10.20 | 187849 | 18708.89 | 5.37% |
| 2025-04-16 | 9.59 | 9.32 | -0.27 | -2.82% | 9.23 | 9.61 | 62773 | 5903.28 | 1.80% |
| 2025-04-15 | 9.41 | 9.59 | 0.11 | 1.16% | 9.35 | 9.82 | 96013 | 9193.21 | 2.75% |
| 2025-04-14 | 9.23 | 9.48 | 0.58 | 6.52% | 9.05 | 9.67 | 132374 | 12455.63 | 3.79% |
| 2025-04-11 | 8.83 | 8.90 | -0.04 | -0.45% | 8.80 | 9.09 | 79052 | 7073.54 | 2.30% |
| 2025-04-10 | 8.82 | 8.94 | 0.34 | 3.95% | 8.77 | 9.01 | 115080 | 10236.16 | 3.35% |
| 2025-04-09 | 8.35 | 8.60 | -0.01 | -0.12% | 7.85 | 8.65 | 155335 | 12798.03 | 4.53% |
| 2025-04-08 | 9.38 | 8.61 | -0.68 | -7.32% | 8.38 | 9.39 | 231506 | 20427.59 | 6.75% |
| 2025-04-07 | 9.71 | 9.29 | -1.03 | -9.98% | 9.29 | 9.78 | 146247 | 13671.25 | 4.26% |
| 2025-04-03 | 10.66 | 10.32 | -0.44 | -4.09% | 10.18 | 10.68 | 148799 | 15527.93 | 4.34% |
| 2025-04-02 | 10.39 | 10.76 | 0.35 | 3.36% | 10.30 | 10.87 | 186938 | 19962.34 | 5.45% |
| 2025-04-01 | 10.35 | 10.41 | 0.12 | 1.17% | 10.28 | 10.58 | 99454 | 10347.23 | 3.37% |
| 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% |
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。
