| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.69 | 3.73 | 0.04 | 1.08% | 3.67 | 3.77 | 232899 | 8680.93 | 1.87% | 0.00 |
| 2025-04-01 | 3.74 | 3.69 | -0.03 | -0.81% | 3.68 | 3.78 | 202472 | 7550.58 | 1.63% | 18.00 |
| 2025-03-31 | 3.81 | 3.72 | -0.13 | -3.38% | 3.64 | 3.82 | 371978 | 13823.23 | 2.99% | 0.00 |
| 2025-03-28 | 3.85 | 3.85 | 0.00 | 0.00% | 3.81 | 3.89 | 294376 | 11324.51 | 2.37% | 37.00 |
| 2025-03-27 | 3.85 | 3.85 | 0.00 | 0.00% | 3.78 | 3.89 | 333887 | 12839.00 | 2.68% | 35.00 |
| 2025-03-26 | 3.83 | 3.85 | 0.01 | 0.26% | 3.82 | 3.89 | 246113 | 9511.83 | 1.98% | 1.00 |
| 2025-03-25 | 3.92 | 3.84 | -0.10 | -2.54% | 3.82 | 3.92 | 349245 | 13484.05 | 2.81% | 12.00 |
| 2025-03-24 | 4.01 | 3.94 | -0.09 | -2.23% | 3.80 | 4.06 | 682251 | 26718.39 | 5.49% | 0.00 |
| 2025-03-21 | 4.09 | 4.03 | -0.08 | -1.95% | 4.03 | 4.12 | 632196 | 25658.74 | 5.08% | 18.00 |
| 2025-03-20 | 4.16 | 4.11 | -0.06 | -1.44% | 4.10 | 4.24 | 613056 | 25444.06 | 4.93% | 11.00 |
| 2025-03-19 | 4.28 | 4.17 | -0.12 | -2.80% | 4.14 | 4.29 | 719115 | 30053.69 | 5.78% | 10.00 |
| 2025-03-18 | 4.37 | 4.29 | -0.10 | -2.28% | 4.26 | 4.44 | 907360 | 39199.00 | 7.30% | 40.00 |
| 2025-03-17 | 4.48 | 4.39 | -0.01 | -0.23% | 4.37 | 4.69 | 1412556 | 63154.28 | 11.36% | 276.00 |
| 2025-03-14 | 4.09 | 4.40 | 0.31 | 7.58% | 4.03 | 4.41 | 1680056 | 71607.34 | 13.51% | 237.00 |
| 2025-03-13 | 4.24 | 4.09 | -0.20 | -4.66% | 4.01 | 4.28 | 1211922 | 50119.29 | 9.75% | 21.00 |
| 2025-03-12 | 4.06 | 4.29 | 0.23 | 5.67% | 4.05 | 4.66 | 1830092 | 79926.81 | 14.72% | 141.00 |
| 2025-03-11 | 3.95 | 4.06 | 0.04 | 1.00% | 3.92 | 4.10 | 357346 | 14404.58 | 2.87% | 0.00 |
| 2025-03-10 | 4.03 | 4.02 | -0.04 | -0.99% | 3.98 | 4.05 | 410977 | 16476.86 | 3.30% | 0.00 |
| 2025-03-07 | 4.13 | 4.06 | -0.06 | -1.46% | 4.03 | 4.20 | 679879 | 27927.84 | 5.47% | 50.00 |
| 2025-03-06 | 3.98 | 4.12 | 0.17 | 4.30% | 3.96 | 4.15 | 772959 | 31511.33 | 6.22% | 6.00 |
| 2025-03-05 | 4.00 | 3.95 | -0.09 | -2.23% | 3.90 | 4.03 | 487297 | 19278.70 | 3.92% | 25.00 |
| 2025-03-04 | 3.98 | 4.04 | 0.00 | 0.00% | 3.94 | 4.06 | 456864 | 18283.53 | 3.67% | 43.00 |
| 2025-03-03 | 3.98 | 4.04 | 0.04 | 1.00% | 3.90 | 4.17 | 624054 | 25182.40 | 5.02% | 1.00 |
| 2025-02-28 | 4.30 | 4.00 | -0.37 | -8.47% | 3.96 | 4.30 | 1103712 | 45491.36 | 8.88% | 4.00 |
| 2025-02-27 | 4.23 | 4.37 | 0.13 | 3.07% | 4.19 | 4.48 | 1313614 | 57265.21 | 10.56% | 12.00 |
| 2025-02-26 | 4.32 | 4.24 | -0.04 | -0.93% | 4.21 | 4.45 | 999279 | 43159.52 | 8.04% | 63.00 |
| 2025-02-25 | 4.19 | 4.28 | 0.01 | 0.23% | 4.11 | 4.38 | 1018555 | 43373.89 | 8.19% | 7.00 |
| 2025-02-24 | 4.18 | 4.27 | 0.08 | 1.91% | 4.08 | 4.28 | 965274 | 40443.40 | 7.76% | 69.00 |
| 2025-02-21 | 4.20 | 4.19 | -0.02 | -0.48% | 4.09 | 4.27 | 847284 | 35481.59 | 6.81% | 87.00 |
| 2025-02-20 | 4.20 | 4.21 | -0.03 | -0.71% | 4.13 | 4.32 | 850247 | 35795.55 | 6.84% | 410.00 |
| 2025-02-19 | 4.10 | 4.24 | 0.06 | 1.44% | 4.04 | 4.25 | 918944 | 38220.48 | 7.39% | 53.00 |
| 2025-02-18 | 4.53 | 4.18 | -0.26 | -5.86% | 4.13 | 4.60 | 1378094 | 60609.58 | 11.08% | 93.00 |
| 2025-02-17 | 4.31 | 4.44 | 0.14 | 3.26% | 4.21 | 4.52 | 1406617 | 61712.57 | 11.31% | 146.00 |
| 2025-02-14 | 4.21 | 4.30 | -0.01 | -0.23% | 4.10 | 4.37 | 1204980 | 50921.69 | 9.69% | 220.00 |
| 2025-02-13 | 4.24 | 4.31 | 0.00 | 0.00% | 4.12 | 4.45 | 1471558 | 63021.36 | 11.83% | 346.00 |
| 2025-02-12 | 4.42 | 4.31 | -0.02 | -0.46% | 4.22 | 4.47 | 1304988 | 56445.16 | 10.49% | 13.00 |
| 2025-02-11 | 4.23 | 4.33 | 0.10 | 2.36% | 4.19 | 4.43 | 1632079 | 70236.46 | 13.12% | 14.00 |
| 2025-02-10 | 4.02 | 4.23 | 0.19 | 4.70% | 3.97 | 4.25 | 1341133 | 55412.41 | 10.78% | 133.00 |
| 2025-02-07 | 3.98 | 4.04 | 0.02 | 0.50% | 3.94 | 4.11 | 1176345 | 47518.69 | 9.46% | 48.00 |
| 2025-02-06 | 3.85 | 4.02 | 0.15 | 3.88% | 3.77 | 4.02 | 1062461 | 41821.25 | 8.54% | 157.00 |
| 2025-02-05 | 3.81 | 3.87 | 0.13 | 3.48% | 3.75 | 3.93 | 969701 | 37412.55 | 7.80% | 102.00 |
| 2025-01-27 | 3.83 | 3.74 | -0.06 | -1.58% | 3.73 | 3.92 | 723506 | 27564.18 | 5.82% | 94.00 |
| 2025-01-24 | 3.70 | 3.80 | 0.15 | 4.11% | 3.65 | 3.83 | 925488 | 34666.47 | 7.44% | 142.00 |
| 2025-01-23 | 3.73 | 3.65 | -0.01 | -0.27% | 3.62 | 3.82 | 895487 | 33382.65 | 7.20% | 17.00 |
| 2025-01-22 | 3.89 | 3.66 | -0.45 | -10.95% | 3.64 | 3.94 | 1490006 | 55838.25 | 11.98% | 159.00 |
| 2025-01-21 | 3.70 | 4.11 | 0.48 | 13.22% | 3.70 | 4.36 | 2155621 | 88662.38 | 17.33% | 104.00 |
| 2025-01-20 | 3.68 | 3.63 | -0.12 | -3.20% | 3.52 | 3.74 | 892241 | 32304.43 | 7.18% | 4.00 |
| 2025-01-17 | 3.98 | 3.75 | -0.30 | -7.41% | 3.72 | 3.98 | 1090997 | 41820.86 | 8.77% | 153.00 |
| 2025-01-16 | 4.00 | 4.05 | -0.06 | -1.46% | 3.98 | 4.18 | 1313724 | 53494.61 | 10.56% | 18.00 |
| 2025-01-15 | 3.94 | 4.11 | 0.23 | 5.93% | 3.91 | 4.25 | 1633266 | 66637.40 | 13.13% | 281.00 |
| 2025-01-14 | 3.65 | 3.88 | 0.23 | 6.30% | 3.60 | 3.88 | 1257523 | 47491.74 | 10.11% | 101.00 |
| 2025-01-13 | 3.41 | 3.65 | 0.02 | 0.55% | 3.32 | 3.74 | 955616 | 33665.13 | 7.68% | 282.00 |
| 2025-01-10 | 3.65 | 3.63 | 0.09 | 2.54% | 3.60 | 3.96 | 1548484 | 58185.09 | 12.45% | 58.00 |
| 2025-01-09 | 3.49 | 3.54 | 0.06 | 1.72% | 3.45 | 3.62 | 832709 | 29590.12 | 6.70% | 350.00 |
| 2025-01-08 | 3.46 | 3.48 | 0.01 | 0.29% | 3.33 | 3.52 | 748643 | 25735.33 | 6.02% | 28.00 |
| 2025-01-07 | 3.35 | 3.47 | 0.14 | 4.20% | 3.34 | 3.48 | 623067 | 21261.47 | 5.01% | 12.00 |
| 2025-01-06 | 3.38 | 3.33 | -0.05 | -1.48% | 3.21 | 3.40 | 578615 | 19224.19 | 4.65% | 0.00 |
| 2025-01-03 | 3.65 | 3.38 | -0.24 | -6.63% | 3.36 | 3.69 | 777311 | 26861.53 | 6.25% | 19.00 |
| 2025-01-02 | 3.66 | 3.62 | -0.02 | -0.55% | 3.56 | 3.74 | 628204 | 23007.57 | 5.05% | 8.00 |
| 2024-12-31 | 3.90 | 3.64 | -0.22 | -5.70% | 3.62 | 3.91 | 807324 | 30055.33 | 6.49% | 42.00 |
| 2024-12-30 | 4.00 | 3.86 | -0.20 | -4.93% | 3.80 | 4.03 | 830338 | 32081.75 | 6.68% | 11.00 |
| 2024-12-27 | 4.00 | 4.06 | 0.06 | 1.50% | 3.94 | 4.20 | 818445 | 33472.54 | 6.58% | 0.00 |
| 2024-12-26 | 4.03 | 4.00 | 0.04 | 1.01% | 3.97 | 4.14 | 735072 | 29619.63 | 5.91% | 133.00 |
| 2024-12-25 | 4.20 | 3.96 | -0.24 | -5.71% | 3.87 | 4.20 | 967037 | 38443.07 | 7.78% | 38.00 |
| 2024-12-24 | 4.38 | 4.20 | -0.16 | -3.67% | 4.09 | 4.44 | 1096730 | 46070.50 | 8.82% | 51.00 |
| 2024-12-23 | 4.86 | 4.36 | -0.61 | -12.27% | 4.35 | 4.88 | 1420653 | 64094.73 | 11.42% | 45.00 |
| 2024-12-20 | 4.90 | 4.97 | 0.05 | 1.02% | 4.83 | 5.15 | 1306198 | 65409.69 | 10.50% | 258.00 |
| 2024-12-19 | 5.05 | 4.92 | -0.37 | -6.99% | 4.81 | 5.10 | 1620389 | 80128.76 | 13.03% | 318.00 |
| 2024-12-18 | 4.85 | 5.29 | 0.22 | 4.34% | 4.64 | 5.46 | 2426662 | 121060.49 | 19.51% | 77.00 |
| 2024-12-17 | 5.47 | 5.07 | -0.09 | -1.74% | 4.88 | 5.95 | 2676000 | 147639.36 | 21.52% | 15.00 |
| 2024-12-16 | 5.53 | 5.16 | -0.37 | -6.69% | 5.05 | 5.53 | 2157334 | 113210.07 | 17.35% | 130.00 |
| 2024-12-13 | 5.08 | 5.53 | 0.10 | 1.84% | 5.08 | 6.07 | 3668886 | 203663.28 | 29.50% | 112.00 |
| 2024-12-12 | 4.83 | 5.43 | 0.62 | 12.89% | 4.70 | 5.77 | 3787858 | 208128.80 | 30.46% | 19.00 |
| 2024-12-11 | 4.48 | 4.81 | 0.25 | 5.48% | 4.44 | 4.88 | 2094992 | 98972.55 | 16.85% | 70.00 |
| 2024-12-10 | 4.50 | 4.56 | 0.19 | 4.35% | 4.39 | 4.70 | 1831117 | 83980.98 | 14.73% | 55.00 |
| 2024-12-09 | 4.50 | 4.37 | -0.10 | -2.24% | 4.29 | 4.58 | 1190226 | 52539.86 | 9.57% | 62.00 |
| 2024-12-06 | 4.29 | 4.47 | 0.16 | 3.71% | 4.26 | 4.60 | 1690943 | 74866.78 | 13.60% | 199.00 |
| 2024-12-05 | 4.18 | 4.31 | 0.15 | 3.61% | 4.17 | 4.36 | 1339150 | 57409.18 | 10.77% | 28.00 |
| 2024-12-04 | 4.40 | 4.16 | -0.36 | -7.96% | 4.13 | 4.45 | 1777146 | 75666.97 | 14.29% | 76.00 |
| 2024-12-03 | 4.43 | 4.52 | 0.07 | 1.57% | 4.23 | 4.74 | 2421140 | 109486.02 | 19.47% | 250.00 |
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。
