| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.70 | 6.85 | 0.27 | 4.10% | 6.66 | 6.87 | 1235018 | 83709.29 | 9.93% | 0.00 |
| 2026-02-02 | 6.68 | 6.58 | -0.14 | -2.08% | 6.57 | 6.88 | 1219476 | 82101.45 | 9.81% | 0.00 |
| 2026-01-30 | 6.40 | 6.72 | 0.26 | 4.02% | 6.25 | 6.80 | 1488198 | 98872.03 | 11.97% | 9.00 |
| 2026-01-29 | 6.23 | 6.46 | 0.17 | 2.70% | 6.13 | 6.73 | 1038304 | 67642.28 | 8.35% | 9.00 |
| 2026-01-28 | 6.35 | 6.29 | -0.09 | -1.41% | 6.28 | 6.47 | 443346 | 28118.16 | 3.57% | 0.00 |
| 2026-01-27 | 6.43 | 6.38 | -0.05 | -0.78% | 6.22 | 6.52 | 493481 | 31192.94 | 3.97% | 1.00 |
| 2026-01-26 | 6.62 | 6.43 | -0.25 | -3.74% | 6.30 | 6.67 | 780937 | 50182.45 | 6.28% | 0.00 |
| 2026-01-23 | 6.55 | 6.68 | 0.13 | 1.98% | 6.50 | 6.70 | 701442 | 46440.03 | 5.64% | 1.00 |
| 2026-01-22 | 6.56 | 6.55 | -0.08 | -1.21% | 6.49 | 6.63 | 611080 | 40002.09 | 4.91% | 2.00 |
| 2026-01-21 | 6.52 | 6.63 | 0.20 | 3.11% | 6.47 | 6.75 | 989035 | 65302.89 | 7.95% | 26.00 |
| 2026-01-20 | 6.49 | 6.43 | -0.06 | -0.92% | 6.36 | 6.61 | 584024 | 37698.96 | 4.70% | 0.00 |
| 2026-01-19 | 6.49 | 6.49 | 0.00 | 0.00% | 6.35 | 6.62 | 590202 | 38236.61 | 4.75% | 0.00 |
| 2026-01-16 | 6.76 | 6.49 | -0.32 | -4.70% | 6.41 | 6.78 | 956631 | 62579.14 | 7.69% | 0.00 |
| 2026-01-15 | 6.94 | 6.81 | -0.20 | -2.85% | 6.70 | 7.17 | 1227445 | 84334.98 | 9.87% | 15.00 |
| 2026-01-14 | 6.89 | 7.01 | 0.01 | 0.14% | 6.87 | 7.35 | 2103344 | 149686.30 | 16.91% | 14.00 |
| 2026-01-13 | 6.81 | 7.00 | 0.32 | 4.79% | 6.54 | 7.71 | 2398585 | 168630.97 | 19.29% | 63.00 |
| 2026-01-12 | 6.45 | 6.68 | 0.33 | 5.20% | 6.36 | 6.71 | 1554900 | 102025.27 | 12.50% | 44.00 |
| 2026-01-09 | 6.10 | 6.35 | 0.21 | 3.42% | 6.08 | 6.35 | 1032466 | 64517.98 | 8.30% | 91.00 |
| 2026-01-08 | 6.01 | 6.14 | 0.09 | 1.49% | 5.95 | 6.19 | 540963 | 32945.84 | 4.35% | 9.00 |
| 2026-01-07 | 6.02 | 6.05 | 0.03 | 0.50% | 5.96 | 6.27 | 716834 | 43780.36 | 5.76% | 0.00 |
| 2026-01-06 | 5.98 | 6.02 | 0.02 | 0.33% | 5.94 | 6.04 | 608603 | 36506.52 | 4.89% | 1.00 |
| 2026-01-05 | 5.69 | 6.00 | 0.35 | 6.19% | 5.68 | 6.04 | 983060 | 58280.45 | 7.91% | 0.00 |
| 2025-12-31 | 5.64 | 5.65 | -0.02 | -0.35% | 5.57 | 5.71 | 357537 | 20182.89 | 2.88% | 1.00 |
| 2025-12-30 | 5.65 | 5.67 | 0.04 | 0.71% | 5.61 | 5.75 | 364594 | 20689.39 | 2.93% | 2.00 |
| 2025-12-29 | 5.71 | 5.63 | -0.12 | -2.09% | 5.61 | 5.73 | 342757 | 19393.08 | 2.76% | 0.00 |
| 2025-12-26 | 5.84 | 5.75 | -0.12 | -2.04% | 5.73 | 5.84 | 510508 | 29501.23 | 4.11% | 0.00 |
| 2025-12-25 | 5.86 | 5.87 | -0.01 | -0.17% | 5.82 | 6.06 | 512607 | 30248.35 | 4.12% | 10.00 |
| 2025-12-24 | 5.87 | 5.88 | -0.04 | -0.68% | 5.78 | 5.88 | 371989 | 21686.56 | 2.99% | 0.00 |
| 2025-12-23 | 5.89 | 5.92 | -0.01 | -0.17% | 5.84 | 5.97 | 438427 | 25844.29 | 3.53% | 11.00 |
| 2025-12-22 | 6.00 | 5.93 | -0.05 | -0.84% | 5.88 | 6.01 | 551604 | 32749.04 | 4.44% | 11.00 |
| 2025-12-19 | 5.90 | 5.98 | 0.20 | 3.46% | 5.78 | 6.08 | 1002418 | 59699.81 | 8.06% | 195.00 |
| 2025-12-18 | 5.61 | 5.78 | 0.10 | 1.76% | 5.61 | 5.91 | 621717 | 36046.43 | 5.00% | 0.00 |
| 2025-12-17 | 5.55 | 5.68 | 0.13 | 2.34% | 5.49 | 5.68 | 482061 | 26977.05 | 3.88% | 6.00 |
| 2025-12-16 | 5.63 | 5.55 | -0.13 | -2.29% | 5.46 | 5.72 | 573202 | 31895.37 | 4.61% | 0.00 |
| 2025-12-15 | 5.71 | 5.68 | 0.04 | 0.71% | 5.62 | 5.89 | 610131 | 35228.17 | 4.91% | 1.00 |
| 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 |
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。
