| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.32 | 5.08 | -0.41 | -7.47% | 5.05 | 5.48 | 503575 | 26243.33 | 14.17% | 0.00 |
| 2025-05-22 | 5.50 | 5.49 | 0.31 | 5.98% | 5.36 | 6.16 | 726373 | 41400.31 | 20.44% | 7.00 |
| 2025-05-21 | 5.33 | 5.18 | -0.19 | -3.54% | 5.15 | 5.36 | 207117 | 10762.82 | 5.83% | 0.00 |
| 2025-05-20 | 5.39 | 5.37 | 0.06 | 1.13% | 5.21 | 5.40 | 209339 | 11097.17 | 5.89% | 0.00 |
| 2025-05-19 | 5.26 | 5.31 | -0.01 | -0.19% | 5.13 | 5.33 | 263492 | 13760.42 | 7.42% | 0.00 |
| 2025-05-16 | 5.32 | 5.32 | -0.16 | -2.92% | 5.21 | 5.56 | 385075 | 20751.16 | 10.84% | 22.00 |
| 2025-05-15 | 5.30 | 5.48 | 0.06 | 1.11% | 5.24 | 5.75 | 593036 | 32710.06 | 16.69% | 24.00 |
| 2025-05-14 | 5.15 | 5.42 | 0.33 | 6.48% | 5.01 | 5.51 | 519249 | 27289.87 | 14.61% | 24.00 |
| 2025-05-13 | 5.17 | 5.09 | 0.02 | 0.39% | 5.06 | 5.34 | 282345 | 14617.87 | 7.95% | 5.00 |
| 2025-05-12 | 5.10 | 5.07 | 0.13 | 2.63% | 4.94 | 5.15 | 180759 | 9094.50 | 5.09% | 6.00 |
| 2025-05-09 | 5.01 | 4.94 | -0.09 | -1.79% | 4.87 | 5.02 | 146169 | 7207.61 | 4.11% | 0.00 |
| 2025-05-08 | 4.90 | 5.03 | 0.13 | 2.65% | 4.84 | 5.17 | 235726 | 11850.41 | 6.63% | 0.00 |
| 2025-05-07 | 4.90 | 4.90 | 0.06 | 1.24% | 4.81 | 4.98 | 170127 | 8298.01 | 4.79% | 0.00 |
| 2025-05-06 | 4.68 | 4.84 | 0.23 | 4.99% | 4.67 | 4.84 | 166426 | 7962.91 | 4.68% | 0.00 |
| 2025-04-30 | 4.68 | 4.61 | -0.06 | -1.28% | 4.61 | 4.80 | 132619 | 6195.97 | 3.73% | 0.00 |
| 2025-04-29 | 4.60 | 4.67 | 0.05 | 1.08% | 4.49 | 4.72 | 155444 | 7205.18 | 4.37% | 26.00 |
| 2025-04-28 | 4.88 | 4.62 | -0.26 | -5.33% | 4.58 | 5.03 | 264609 | 12656.64 | 7.45% | 0.00 |
| 2025-04-25 | 4.84 | 4.88 | 0.10 | 2.09% | 4.72 | 4.97 | 291143 | 14102.71 | 8.19% | 4.00 |
| 2025-04-24 | 4.87 | 4.78 | -0.26 | -5.16% | 4.76 | 5.00 | 319027 | 15434.28 | 8.98% | 0.00 |
| 2025-04-23 | 5.21 | 5.04 | -0.07 | -1.37% | 4.97 | 5.33 | 433256 | 22129.16 | 12.19% | 0.00 |
| 2025-04-22 | 5.45 | 5.11 | -0.18 | -3.40% | 5.08 | 5.65 | 762343 | 40870.29 | 21.45% | 0.00 |
| 2025-04-21 | 4.44 | 5.29 | 0.88 | 19.95% | 4.44 | 5.29 | 428740 | 22066.42 | 12.07% | 168.00 |
| 2025-04-18 | 4.70 | 4.41 | -0.29 | -6.17% | 4.37 | 4.75 | 245000 | 10931.43 | 6.89% | 0.00 |
| 2025-04-17 | 4.73 | 4.70 | -0.24 | -4.86% | 4.66 | 5.10 | 333895 | 15897.97 | 9.40% | 0.00 |
| 2025-04-16 | 4.73 | 4.94 | 0.12 | 2.49% | 4.73 | 5.58 | 468112 | 24061.76 | 13.17% | 8.00 |
| 2025-04-15 | 4.47 | 4.82 | 0.33 | 7.35% | 4.44 | 4.89 | 252466 | 11836.24 | 7.10% | 0.00 |
| 2025-04-14 | 4.37 | 4.49 | 0.16 | 3.70% | 4.37 | 4.72 | 150121 | 6834.55 | 4.22% | 0.00 |
| 2025-04-11 | 4.37 | 4.33 | -0.02 | -0.46% | 4.32 | 4.47 | 89633 | 3930.61 | 2.52% | 0.00 |
| 2025-04-10 | 4.21 | 4.35 | 0.24 | 5.84% | 4.21 | 4.40 | 97199 | 4204.96 | 2.74% | 0.00 |
| 2025-04-09 | 3.85 | 4.11 | 0.17 | 4.31% | 3.55 | 4.16 | 119348 | 4648.37 | 3.36% | 0.00 |
| 2025-04-08 | 3.81 | 3.94 | 0.17 | 4.51% | 3.81 | 4.07 | 104095 | 4120.27 | 2.93% | 0.00 |
| 2025-04-07 | 4.26 | 3.77 | -0.90 | -19.27% | 3.74 | 4.39 | 128757 | 5141.18 | 3.62% | 0.00 |
| 2025-04-03 | 4.60 | 4.67 | 0.05 | 1.08% | 4.55 | 4.72 | 57329 | 2655.90 | 1.61% | 0.00 |
| 2025-04-02 | 4.66 | 4.62 | -0.02 | -0.43% | 4.61 | 4.68 | 40225 | 1867.60 | 1.13% | 0.00 |
| 2025-04-01 | 4.61 | 4.64 | 0.01 | 0.22% | 4.61 | 4.73 | 40896 | 1913.28 | 1.15% | 0.00 |
| 2025-03-31 | 4.60 | 4.63 | -0.06 | -1.28% | 4.54 | 4.69 | 67415 | 3102.85 | 1.90% | 0.00 |
| 2025-03-28 | 4.83 | 4.69 | -0.14 | -2.90% | 4.68 | 4.84 | 86055 | 4082.62 | 2.42% | 0.00 |
| 2025-03-27 | 4.86 | 4.83 | -0.07 | -1.43% | 4.78 | 4.92 | 66831 | 3244.58 | 1.88% | 0.00 |
| 2025-03-26 | 4.90 | 4.90 | 0.03 | 0.62% | 4.83 | 4.95 | 58798 | 2892.14 | 1.65% | 0.00 |
| 2025-03-25 | 4.89 | 4.87 | -0.02 | -0.41% | 4.73 | 4.96 | 89403 | 4323.39 | 2.52% | 0.00 |
| 2025-03-24 | 5.10 | 4.89 | -0.25 | -4.86% | 4.71 | 5.15 | 161509 | 7904.44 | 4.55% | 0.00 |
| 2025-03-21 | 5.19 | 5.14 | -0.03 | -0.58% | 5.13 | 5.25 | 129486 | 6714.67 | 3.64% | 0.00 |
| 2025-03-20 | 5.12 | 5.17 | 0.05 | 0.98% | 5.07 | 5.23 | 117395 | 6053.89 | 3.30% | 0.00 |
| 2025-03-19 | 5.24 | 5.12 | -0.07 | -1.35% | 5.09 | 5.24 | 97550 | 4996.53 | 2.75% | 0.00 |
| 2025-03-18 | 5.14 | 5.19 | 0.05 | 0.97% | 5.07 | 5.25 | 172889 | 8928.55 | 4.87% | 0.00 |
| 2025-03-17 | 5.12 | 5.14 | 0.01 | 0.19% | 5.06 | 5.25 | 150020 | 7683.33 | 4.22% | 0.00 |
| 2025-03-14 | 4.99 | 5.13 | 0.14 | 2.81% | 4.94 | 5.15 | 160617 | 8176.89 | 4.52% | 0.00 |
| 2025-03-13 | 4.97 | 4.99 | -0.01 | -0.20% | 4.85 | 5.04 | 134978 | 6639.93 | 3.80% | 0.00 |
| 2025-03-12 | 4.94 | 5.00 | 0.06 | 1.21% | 4.93 | 5.04 | 98247 | 4900.74 | 2.76% | 0.00 |
| 2025-03-11 | 4.83 | 4.94 | 0.01 | 0.20% | 4.82 | 4.96 | 90065 | 4410.56 | 2.53% | 0.00 |
| 2025-03-10 | 4.97 | 4.93 | -0.04 | -0.80% | 4.90 | 5.01 | 84911 | 4200.55 | 2.39% | 0.00 |
| 2025-03-07 | 5.12 | 4.97 | -0.19 | -3.68% | 4.96 | 5.16 | 136700 | 6901.47 | 3.85% | 0.00 |
| 2025-03-06 | 5.01 | 5.16 | 0.14 | 2.79% | 5.00 | 5.16 | 138180 | 7056.80 | 3.89% | 0.00 |
| 2025-03-05 | 5.07 | 5.02 | -0.09 | -1.76% | 4.93 | 5.11 | 113508 | 5661.24 | 3.19% | 0.00 |
| 2025-03-04 | 5.03 | 5.11 | 0.05 | 0.99% | 5.00 | 5.12 | 76790 | 3888.34 | 2.16% | 0.00 |
| 2025-03-03 | 5.02 | 5.06 | 0.04 | 0.80% | 4.95 | 5.13 | 101988 | 5153.88 | 2.87% | 4.00 |
| 2025-02-28 | 5.23 | 5.02 | -0.25 | -4.74% | 5.01 | 5.28 | 143517 | 7342.10 | 4.04% | 0.00 |
| 2025-02-27 | 5.36 | 5.27 | -0.07 | -1.31% | 5.18 | 5.39 | 142443 | 7520.28 | 4.01% | 2.00 |
| 2025-02-26 | 5.37 | 5.34 | 0.00 | 0.00% | 5.30 | 5.39 | 140141 | 7479.58 | 3.94% | 0.00 |
| 2025-02-25 | 5.32 | 5.34 | -0.04 | -0.74% | 5.29 | 5.42 | 144509 | 7737.27 | 4.07% | 2.00 |
| 2025-02-24 | 5.41 | 5.38 | -0.08 | -1.47% | 5.33 | 5.50 | 191605 | 10337.16 | 5.39% | 0.00 |
| 2025-02-21 | 5.49 | 5.46 | -0.09 | -1.62% | 5.30 | 5.54 | 352460 | 19042.52 | 9.92% | 0.00 |
| 2025-02-20 | 5.15 | 5.55 | 0.40 | 7.77% | 5.12 | 5.80 | 479124 | 26278.99 | 13.48% | 0.00 |
| 2025-02-19 | 5.01 | 5.15 | 0.12 | 2.39% | 5.01 | 5.16 | 93772 | 4783.24 | 2.64% | 0.00 |
| 2025-02-18 | 5.32 | 5.03 | -0.28 | -5.27% | 5.02 | 5.35 | 158835 | 8198.63 | 4.93% | 0.00 |
| 2025-02-17 | 5.20 | 5.31 | 0.09 | 1.72% | 5.20 | 5.35 | 161472 | 8528.70 | 5.01% | 3.00 |
| 2025-02-14 | 5.18 | 5.22 | 0.03 | 0.58% | 5.14 | 5.23 | 126657 | 6583.64 | 3.93% | 0.00 |
| 2025-02-13 | 5.26 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 124669 | 6506.99 | 3.87% | 0.00 |
| 2025-02-12 | 5.23 | 5.26 | 0.01 | 0.19% | 5.18 | 5.31 | 144435 | 7574.01 | 4.48% | 0.00 |
| 2025-02-11 | 5.35 | 5.25 | -0.06 | -1.13% | 5.19 | 5.35 | 150859 | 7898.29 | 4.68% | 2.00 |
| 2025-02-10 | 5.18 | 5.31 | 0.14 | 2.71% | 5.18 | 5.32 | 157142 | 8249.58 | 4.87% | 0.00 |
| 2025-02-07 | 5.13 | 5.17 | 0.04 | 0.78% | 5.09 | 5.28 | 144142 | 7483.60 | 4.47% | 1.00 |
| 2025-02-06 | 4.98 | 5.13 | 0.10 | 1.99% | 4.94 | 5.13 | 138106 | 6978.18 | 4.28% | 2.00 |
| 2025-02-05 | 4.88 | 5.03 | 0.21 | 4.36% | 4.81 | 5.06 | 152913 | 7609.72 | 4.74% | 0.00 |
| 2025-01-27 | 5.04 | 4.82 | -0.21 | -4.17% | 4.78 | 5.09 | 171629 | 8460.21 | 5.32% | 3.00 |
| 2025-01-24 | 4.93 | 5.03 | 0.07 | 1.41% | 4.88 | 5.08 | 130368 | 6503.81 | 4.04% | 100.00 |
| 2025-01-23 | 5.12 | 4.96 | -0.03 | -0.60% | 4.96 | 5.19 | 141693 | 7181.69 | 4.39% | 0.00 |
| 2025-01-22 | 5.15 | 4.99 | -0.17 | -3.29% | 4.97 | 5.15 | 159666 | 8027.47 | 4.95% | 0.00 |
| 2025-01-21 | 5.34 | 5.16 | -0.29 | -5.32% | 5.04 | 5.39 | 308630 | 15960.67 | 9.57% | 0.00 |
| 2025-01-20 | 5.47 | 5.45 | -0.24 | -4.22% | 5.25 | 5.58 | 374661 | 20218.20 | 11.62% | 8.00 |
星徽股份(300464)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。
