| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.56 | 5.64 | 0.09 | 1.62% | 5.50 | 5.68 | 316570 | 17748.14 | 2.55% | 1.00 |
| 2025-12-11 | 5.72 | 5.55 | -0.19 | -3.31% | 5.55 | 5.74 | 313181 | 17588.09 | 2.52% | 0.00 |
| 2025-12-10 | 5.70 | 5.74 | 0.01 | 0.17% | 5.65 | 5.78 | 275037 | 15724.42 | 2.21% | 0.00 |
| 2025-12-09 | 5.80 | 5.73 | -0.10 | -1.72% | 5.71 | 5.85 | 329438 | 19022.61 | 2.65% | 0.00 |
| 2025-12-08 | 5.64 | 5.83 | 0.20 | 3.55% | 5.62 | 5.89 | 509082 | 29402.35 | 4.09% | 1.00 |
| 2025-12-05 | 5.56 | 5.63 | 0.08 | 1.44% | 5.50 | 5.63 | 254585 | 14194.32 | 2.05% | 1.00 |
| 2025-12-04 | 5.59 | 5.55 | -0.05 | -0.89% | 5.53 | 5.63 | 300070 | 16728.06 | 2.41% | 0.00 |
| 2025-12-03 | 5.84 | 5.60 | -0.24 | -4.11% | 5.58 | 5.86 | 464821 | 26335.33 | 3.74% | 13.00 |
| 2025-12-02 | 5.91 | 5.84 | -0.07 | -1.18% | 5.78 | 5.97 | 399883 | 23393.55 | 3.22% | 58.00 |
| 2025-12-01 | 5.71 | 5.91 | 0.20 | 3.50% | 5.69 | 5.95 | 619127 | 36413.53 | 4.98% | 20.00 |
| 2025-11-28 | 5.62 | 5.71 | 0.06 | 1.06% | 5.59 | 5.71 | 339879 | 19244.07 | 2.73% | 1.00 |
| 2025-11-27 | 5.75 | 5.65 | -0.16 | -2.75% | 5.64 | 5.82 | 454728 | 26001.99 | 3.66% | 47.00 |
| 2025-11-26 | 5.88 | 5.81 | -0.17 | -2.84% | 5.78 | 6.00 | 633165 | 37186.02 | 5.09% | 15.00 |
| 2025-11-25 | 5.71 | 5.98 | 0.06 | 1.01% | 5.68 | 6.12 | 1081255 | 64203.09 | 8.69% | 16.00 |
| 2025-11-24 | 5.73 | 5.92 | 0.21 | 3.68% | 5.63 | 5.99 | 608388 | 35386.03 | 4.89% | 29.00 |
| 2025-11-21 | 5.72 | 5.71 | -0.13 | -2.23% | 5.67 | 5.92 | 487435 | 28223.56 | 3.92% | 0.00 |
| 2025-11-20 | 5.93 | 5.84 | -0.07 | -1.18% | 5.74 | 5.97 | 454674 | 26572.48 | 3.66% | 0.00 |
| 2025-11-19 | 6.11 | 5.91 | -0.24 | -3.90% | 5.86 | 6.11 | 667366 | 39633.75 | 5.37% | 0.00 |
| 2025-11-18 | 6.06 | 6.15 | 0.07 | 1.15% | 5.97 | 6.15 | 638543 | 38846.40 | 5.13% | 40.00 |
| 2025-11-17 | 6.04 | 6.08 | 0.01 | 0.16% | 5.97 | 6.10 | 447762 | 27025.15 | 3.60% | 0.00 |
| 2025-11-14 | 6.11 | 6.07 | -0.12 | -1.94% | 6.07 | 6.21 | 388805 | 23816.58 | 3.13% | 0.00 |
| 2025-11-13 | 6.09 | 6.19 | 0.09 | 1.48% | 6.03 | 6.20 | 432117 | 26551.06 | 3.47% | 3.00 |
| 2025-11-12 | 6.19 | 6.10 | -0.06 | -0.97% | 6.05 | 6.24 | 492495 | 30249.23 | 3.96% | 16.00 |
| 2025-11-11 | 6.27 | 6.16 | -0.11 | -1.75% | 6.14 | 6.33 | 592610 | 36834.77 | 4.77% | 3.00 |
| 2025-11-10 | 6.21 | 6.27 | 0.11 | 1.79% | 6.15 | 6.42 | 799983 | 50226.38 | 6.43% | 6.00 |
| 2025-11-07 | 6.30 | 6.16 | -0.18 | -2.84% | 6.16 | 6.33 | 641211 | 39818.07 | 5.16% | 69.00 |
| 2025-11-06 | 6.53 | 6.34 | -0.26 | -3.94% | 6.20 | 6.58 | 958192 | 60628.55 | 7.71% | 30.00 |
| 2025-11-05 | 6.55 | 6.60 | -0.05 | -0.75% | 6.47 | 6.78 | 1064119 | 70370.41 | 8.56% | 0.00 |
| 2025-11-04 | 6.67 | 6.65 | -0.17 | -2.49% | 6.53 | 6.78 | 1208021 | 80158.28 | 9.71% | 13.00 |
| 2025-11-03 | 6.36 | 6.82 | 0.58 | 9.29% | 6.36 | 6.91 | 1955056 | 130790.54 | 15.72% | 39.00 |
| 2025-10-31 | 6.13 | 6.24 | 0.15 | 2.46% | 6.13 | 6.38 | 968777 | 60487.44 | 7.79% | 38.00 |
| 2025-10-30 | 6.36 | 6.09 | -0.17 | -2.72% | 6.06 | 6.49 | 1122599 | 69579.09 | 9.03% | 22.00 |
| 2025-10-29 | 6.09 | 6.26 | 0.18 | 2.96% | 6.08 | 6.28 | 770858 | 47640.64 | 6.20% | 7.00 |
| 2025-10-28 | 6.06 | 6.08 | 0.02 | 0.33% | 5.95 | 6.17 | 482439 | 29402.88 | 3.88% | 22.00 |
| 2025-10-27 | 6.05 | 6.06 | 0.06 | 1.00% | 5.94 | 6.16 | 518746 | 31317.48 | 4.17% | 24.00 |
| 2025-10-24 | 6.06 | 6.00 | -0.06 | -0.99% | 5.95 | 6.12 | 697285 | 42037.89 | 5.61% | 92.00 |
| 2025-10-23 | 6.45 | 6.06 | -0.32 | -5.02% | 5.85 | 6.46 | 1029687 | 62028.52 | 8.28% | 0.00 |
| 2025-10-22 | 6.22 | 6.38 | 0.17 | 2.74% | 6.21 | 6.40 | 632802 | 40056.31 | 5.09% | 0.00 |
| 2025-10-21 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.28 | 537803 | 33467.75 | 4.32% | 0.00 |
| 2025-10-20 | 6.28 | 6.23 | 0.06 | 0.97% | 6.18 | 6.34 | 378051 | 23671.84 | 3.04% | 0.00 |
| 2025-10-17 | 6.40 | 6.17 | -0.27 | -4.19% | 6.14 | 6.49 | 559945 | 35259.72 | 4.50% | 0.00 |
| 2025-10-16 | 6.56 | 6.44 | -0.22 | -3.30% | 6.39 | 6.70 | 633453 | 41237.59 | 5.09% | 34.00 |
| 2025-10-15 | 6.56 | 6.66 | 0.24 | 3.74% | 6.40 | 6.70 | 703423 | 46334.61 | 5.66% | 32.00 |
| 2025-10-14 | 6.55 | 6.42 | -0.07 | -1.08% | 6.38 | 6.79 | 823100 | 54422.80 | 6.62% | 0.00 |
| 2025-10-13 | 6.25 | 6.49 | -0.09 | -1.37% | 6.19 | 6.62 | 651264 | 41974.32 | 5.24% | 47.00 |
| 2025-10-10 | 6.69 | 6.58 | -0.14 | -2.08% | 6.54 | 6.74 | 676214 | 44812.09 | 5.44% | 8.00 |
| 2025-10-09 | 6.75 | 6.72 | 0.06 | 0.90% | 6.47 | 6.92 | 1048098 | 69986.88 | 8.43% | 63.00 |
| 2025-09-30 | 6.58 | 6.66 | 0.13 | 1.99% | 6.53 | 6.71 | 798516 | 53003.89 | 6.42% | 0.00 |
| 2025-09-29 | 6.51 | 6.53 | 0.02 | 0.31% | 6.43 | 6.61 | 768625 | 49999.94 | 6.18% | 7.00 |
| 2025-09-26 | 6.91 | 6.51 | -0.52 | -7.40% | 6.50 | 6.96 | 1637535 | 108595.84 | 13.17% | 143.00 |
| 2025-09-25 | 6.73 | 7.03 | 0.34 | 5.08% | 6.68 | 7.54 | 2661486 | 189042.41 | 21.40% | 33.00 |
| 2025-09-24 | 6.66 | 6.69 | -0.05 | -0.74% | 6.57 | 6.74 | 766456 | 51084.05 | 6.16% | 0.00 |
| 2025-09-23 | 6.92 | 6.74 | -0.17 | -2.46% | 6.54 | 6.95 | 941562 | 63132.77 | 7.57% | 0.00 |
| 2025-09-22 | 7.00 | 6.91 | -0.08 | -1.14% | 6.76 | 7.08 | 906476 | 62264.06 | 7.29% | 69.00 |
| 2025-09-19 | 7.20 | 6.99 | -0.18 | -2.51% | 6.95 | 7.31 | 1194297 | 84450.93 | 9.60% | 141.00 |
| 2025-09-18 | 7.49 | 7.17 | -0.53 | -6.88% | 7.06 | 7.59 | 2066190 | 151757.98 | 16.62% | 141.00 |
| 2025-09-17 | 8.07 | 7.70 | -0.02 | -0.26% | 7.60 | 8.19 | 2625838 | 204713.23 | 21.12% | 23.00 |
| 2025-09-16 | 6.88 | 7.72 | 1.06 | 15.92% | 6.83 | 7.99 | 4046883 | 309101.78 | 32.54% | 286.00 |
| 2025-09-15 | 5.56 | 6.66 | 1.11 | 20.00% | 5.55 | 6.66 | 2376749 | 148547.81 | 19.11% | 13.00 |
| 2025-09-12 | 5.70 | 5.55 | -0.19 | -3.31% | 5.55 | 5.76 | 1057223 | 59411.52 | 8.50% | 128.00 |
| 2025-09-11 | 5.70 | 5.74 | -0.05 | -0.86% | 5.48 | 5.79 | 1593119 | 89630.03 | 12.81% | 318.00 |
| 2025-09-10 | 5.28 | 5.79 | 0.49 | 9.25% | 5.27 | 5.87 | 2102521 | 117792.16 | 16.91% | 3.00 |
| 2025-09-09 | 5.40 | 5.30 | -0.15 | -2.75% | 5.26 | 5.53 | 829586 | 44611.15 | 6.67% | 0.00 |
| 2025-09-08 | 5.23 | 5.45 | 0.15 | 2.83% | 5.20 | 5.50 | 1163730 | 62409.86 | 9.36% | 56.00 |
| 2025-09-05 | 5.10 | 5.30 | 0.28 | 5.58% | 5.00 | 5.32 | 1025909 | 52973.58 | 8.25% | 1.00 |
| 2025-09-04 | 5.11 | 5.02 | -0.12 | -2.33% | 4.93 | 5.22 | 897132 | 45764.02 | 7.21% | 33.00 |
| 2025-09-03 | 5.22 | 5.14 | -0.10 | -1.91% | 5.10 | 5.37 | 946964 | 49609.38 | 7.62% | 0.00 |
| 2025-09-02 | 5.36 | 5.24 | -0.17 | -3.14% | 5.16 | 5.40 | 1150532 | 60563.32 | 9.25% | 42.00 |
| 2025-09-01 | 5.27 | 5.41 | 0.16 | 3.05% | 5.22 | 5.46 | 1637834 | 87872.59 | 13.17% | 30.00 |
| 2025-08-29 | 5.35 | 5.25 | 0.29 | 5.85% | 5.17 | 5.44 | 2259793 | 119444.52 | 18.17% | 344.00 |
| 2025-08-28 | 4.80 | 4.96 | 0.18 | 3.77% | 4.70 | 4.96 | 865981 | 41787.53 | 6.96% | 0.00 |
| 2025-08-27 | 4.99 | 4.78 | -0.21 | -4.21% | 4.77 | 5.01 | 951538 | 46767.29 | 7.65% | 0.00 |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.81 | 5.10 | 1227554 | 61399.69 | 9.87% | 1.00 |
| 2025-08-25 | 4.81 | 4.88 | 0.07 | 1.46% | 4.75 | 4.89 | 709281 | 34302.05 | 5.70% | 1.00 |
| 2025-08-22 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 593918 | 28431.10 | 4.78% | 64.00 |
| 2025-08-21 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.81 | 745517 | 35432.79 | 6.00% | 63.00 |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.76 | 680409 | 32164.49 | 5.47% | 66.00 |
| 2025-08-19 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.75 | 599143 | 28181.20 | 4.82% | 0.00 |
| 2025-08-18 | 4.58 | 4.69 | 0.16 | 3.53% | 4.56 | 4.74 | 946653 | 44419.92 | 7.61% | 248.00 |
| 2025-08-15 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.58 | 478056 | 21594.68 | 3.84% | 35.00 |
星辉娱乐(300043)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。
