| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.08 | 6.01 | -0.05 | -0.83% | 5.90 | 6.09 | 188313 | 11279.38 | 5.30% | 0.00 |
| 2025-08-21 | 6.12 | 6.06 | -0.05 | -0.82% | 6.03 | 6.23 | 218669 | 13375.39 | 6.15% | 0.00 |
| 2025-08-20 | 5.88 | 6.11 | 0.23 | 3.91% | 5.82 | 6.12 | 230618 | 13844.76 | 6.49% | 0.00 |
| 2025-08-19 | 5.95 | 5.88 | -0.03 | -0.51% | 5.82 | 5.95 | 144799 | 8494.74 | 4.07% | 0.00 |
| 2025-08-18 | 5.78 | 5.91 | 0.22 | 3.87% | 5.68 | 5.96 | 240686 | 14074.89 | 6.77% | 8.00 |
| 2025-08-15 | 5.53 | 5.69 | 0.16 | 2.89% | 5.49 | 5.88 | 234854 | 13433.05 | 6.61% | 0.00 |
| 2025-08-14 | 5.68 | 5.53 | -0.17 | -2.98% | 5.53 | 5.71 | 134769 | 7524.54 | 3.79% | 0.00 |
| 2025-08-13 | 5.75 | 5.70 | -0.01 | -0.18% | 5.63 | 5.75 | 109831 | 6245.65 | 3.09% | 0.00 |
| 2025-08-12 | 5.81 | 5.71 | -0.02 | -0.35% | 5.68 | 5.83 | 130560 | 7493.61 | 3.67% | 0.00 |
| 2025-08-11 | 5.58 | 5.73 | 0.17 | 3.06% | 5.56 | 5.75 | 144010 | 8188.00 | 4.05% | 0.00 |
| 2025-08-08 | 5.65 | 5.56 | -0.08 | -1.42% | 5.50 | 5.66 | 115589 | 6425.27 | 3.25% | 0.00 |
| 2025-08-07 | 5.69 | 5.64 | -0.02 | -0.35% | 5.61 | 5.73 | 155768 | 8827.01 | 4.38% | 0.00 |
| 2025-08-06 | 5.63 | 5.66 | 0.04 | 0.71% | 5.56 | 5.66 | 105999 | 5959.49 | 2.98% | 0.00 |
| 2025-08-05 | 5.59 | 5.62 | 0.04 | 0.72% | 5.57 | 5.62 | 109881 | 6144.53 | 3.09% | 0.00 |
| 2025-08-04 | 5.48 | 5.58 | 0.06 | 1.09% | 5.36 | 5.60 | 146315 | 8038.48 | 4.12% | 2.00 |
| 2025-08-01 | 5.38 | 5.52 | 0.15 | 2.79% | 5.33 | 5.52 | 149235 | 8167.09 | 4.20% | 0.00 |
| 2025-07-31 | 5.44 | 5.37 | -0.10 | -1.83% | 5.35 | 5.51 | 106463 | 5792.54 | 3.00% | 0.00 |
| 2025-07-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.40 | 5.51 | 111736 | 6091.60 | 3.14% | 0.00 |
| 2025-07-29 | 5.54 | 5.48 | -0.07 | -1.26% | 5.40 | 5.59 | 100006 | 5464.20 | 2.81% | 0.00 |
| 2025-07-28 | 5.47 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 130582 | 7220.30 | 3.67% | 0.00 |
| 2025-07-25 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 92374 | 5035.31 | 2.60% | 0.00 |
| 2025-07-24 | 5.33 | 5.44 | 0.11 | 2.06% | 5.31 | 5.44 | 90522 | 4899.38 | 2.55% | 0.00 |
| 2025-07-23 | 5.40 | 5.33 | -0.08 | -1.48% | 5.29 | 5.41 | 125506 | 6713.83 | 3.53% | 0.00 |
| 2025-07-22 | 5.48 | 5.41 | -0.06 | -1.10% | 5.37 | 5.49 | 116103 | 6292.08 | 3.27% | 0.00 |
| 2025-07-21 | 5.41 | 5.47 | 0.06 | 1.11% | 5.39 | 5.49 | 106765 | 5831.53 | 3.00% | 0.00 |
| 2025-07-18 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.51 | 110795 | 6014.10 | 3.12% | 0.00 |
| 2025-07-17 | 5.37 | 5.48 | 0.09 | 1.67% | 5.34 | 5.54 | 177774 | 9654.39 | 5.00% | 0.00 |
| 2025-07-16 | 5.36 | 5.39 | 0.08 | 1.51% | 5.32 | 5.65 | 166204 | 9057.36 | 4.68% | 0.00 |
| 2025-07-15 | 5.46 | 5.31 | -0.18 | -3.28% | 5.22 | 5.48 | 174087 | 9249.99 | 4.90% | 0.00 |
| 2025-07-14 | 5.57 | 5.49 | -0.05 | -0.90% | 5.46 | 5.58 | 107705 | 5925.90 | 3.03% | 0.00 |
| 2025-07-11 | 5.66 | 5.54 | -0.13 | -2.29% | 5.42 | 5.66 | 221930 | 12220.07 | 6.25% | 0.00 |
| 2025-07-10 | 5.55 | 5.67 | 0.13 | 2.35% | 5.50 | 5.69 | 230762 | 12976.86 | 6.49% | 0.00 |
| 2025-07-09 | 5.51 | 5.54 | 0.03 | 0.54% | 5.46 | 5.64 | 147658 | 8213.22 | 4.16% | 5.00 |
| 2025-07-08 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.55 | 132120 | 7276.01 | 3.72% | 0.00 |
| 2025-07-07 | 5.36 | 5.48 | 0.12 | 2.24% | 5.35 | 5.51 | 113908 | 6217.19 | 3.21% | 0.00 |
| 2025-07-04 | 5.47 | 5.36 | -0.10 | -1.83% | 5.34 | 5.48 | 121694 | 6565.78 | 3.42% | 0.00 |
| 2025-07-03 | 5.50 | 5.46 | -0.03 | -0.55% | 5.41 | 5.52 | 99958 | 5453.39 | 2.81% | 0.00 |
| 2025-07-02 | 5.50 | 5.49 | -0.03 | -0.54% | 5.46 | 5.53 | 115930 | 6356.28 | 3.26% | 0.00 |
| 2025-07-01 | 5.57 | 5.52 | -0.05 | -0.90% | 5.40 | 5.60 | 163826 | 8983.82 | 4.61% | 0.00 |
| 2025-06-30 | 5.51 | 5.57 | 0.04 | 0.72% | 5.42 | 5.59 | 191910 | 10619.84 | 5.40% | 0.00 |
| 2025-06-27 | 5.45 | 5.53 | 0.04 | 0.73% | 5.41 | 5.68 | 214266 | 11828.19 | 6.03% | 0.00 |
| 2025-06-26 | 5.50 | 5.49 | 0.03 | 0.55% | 5.38 | 5.62 | 192164 | 10582.84 | 5.41% | 0.00 |
| 2025-06-25 | 5.46 | 5.46 | 0.00 | 0.00% | 5.37 | 5.54 | 163766 | 8938.33 | 4.61% | 0.00 |
| 2025-06-24 | 5.42 | 5.46 | 0.05 | 0.92% | 5.35 | 5.51 | 134778 | 7336.26 | 3.79% | 0.00 |
| 2025-06-23 | 5.09 | 5.41 | 0.27 | 5.25% | 5.06 | 5.41 | 185501 | 9850.39 | 5.22% | 120.00 |
| 2025-06-20 | 5.31 | 5.14 | -0.17 | -3.20% | 5.14 | 5.52 | 190728 | 10079.24 | 5.37% | 0.00 |
| 2025-06-19 | 5.47 | 5.31 | -0.15 | -2.75% | 5.27 | 5.50 | 192883 | 10322.55 | 5.43% | 0.00 |
| 2025-06-18 | 5.58 | 5.46 | -0.13 | -2.33% | 5.44 | 5.60 | 184234 | 10088.10 | 5.18% | 0.00 |
| 2025-06-17 | 5.73 | 5.59 | -0.11 | -1.93% | 5.54 | 5.77 | 200155 | 11192.12 | 5.63% | 0.00 |
| 2025-06-16 | 5.44 | 5.70 | 0.17 | 3.07% | 5.44 | 5.73 | 268788 | 15176.49 | 7.56% | 0.00 |
| 2025-06-13 | 5.91 | 5.53 | -0.38 | -6.43% | 5.50 | 5.96 | 431387 | 24207.64 | 12.14% | 0.00 |
| 2025-06-12 | 5.98 | 5.91 | -0.12 | -1.99% | 5.86 | 6.31 | 545349 | 33032.45 | 15.35% | 0.00 |
| 2025-06-11 | 5.72 | 6.03 | 0.26 | 4.51% | 5.66 | 6.11 | 615470 | 36641.37 | 17.32% | 35.00 |
| 2025-06-10 | 5.68 | 5.77 | 0.09 | 1.58% | 5.54 | 5.82 | 445657 | 25468.54 | 12.54% | 27.00 |
| 2025-06-09 | 5.57 | 5.68 | 0.15 | 2.71% | 5.55 | 5.70 | 237884 | 13425.74 | 6.69% | 0.00 |
| 2025-06-06 | 5.58 | 5.53 | -0.08 | -1.43% | 5.48 | 5.64 | 171720 | 9497.43 | 4.83% | 0.00 |
| 2025-06-05 | 5.68 | 5.61 | -0.09 | -1.58% | 5.54 | 5.78 | 270273 | 15217.74 | 7.61% | 0.00 |
| 2025-06-04 | 5.75 | 5.70 | -0.12 | -2.06% | 5.66 | 5.81 | 324902 | 18559.43 | 9.14% | 5.00 |
| 2025-06-03 | 5.64 | 5.82 | 0.22 | 3.93% | 5.53 | 5.89 | 514676 | 29530.07 | 14.48% | 125.00 |
| 2025-05-30 | 5.75 | 5.60 | -0.21 | -3.61% | 5.55 | 5.84 | 367250 | 20711.44 | 10.34% | 2.00 |
| 2025-05-29 | 5.85 | 5.81 | -0.16 | -2.68% | 5.70 | 5.87 | 528951 | 30591.84 | 14.89% | 10.00 |
| 2025-05-28 | 6.02 | 5.97 | -0.16 | -2.61% | 5.72 | 6.11 | 903410 | 52937.44 | 25.42% | 3.00 |
| 2025-05-27 | 5.11 | 6.13 | 1.02 | 19.96% | 5.09 | 6.13 | 865970 | 49692.52 | 24.37% | 0.00 |
| 2025-05-26 | 4.93 | 5.11 | 0.03 | 0.59% | 4.88 | 5.13 | 257314 | 12961.96 | 7.24% | 0.00 |
| 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 |
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。
