| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.47 | 7.66 | 0.19 | 2.54% | 7.41 | 7.72 | 176916 | 13440.94 | 4.98% | 0.00 |
| 2026-03-24 | 7.19 | 7.47 | 0.53 | 7.64% | 7.00 | 7.50 | 201540 | 14601.42 | 5.67% | 0.00 |
| 2026-03-23 | 7.00 | 6.94 | -0.27 | -3.74% | 6.85 | 7.33 | 195404 | 13884.33 | 5.50% | 0.00 |
| 2026-03-20 | 7.49 | 7.21 | -0.18 | -2.44% | 7.18 | 7.59 | 175702 | 12898.58 | 4.94% | 0.00 |
| 2026-03-19 | 7.53 | 7.39 | -0.26 | -3.40% | 7.34 | 7.73 | 216762 | 16259.60 | 6.10% | 0.00 |
| 2026-03-18 | 7.71 | 7.65 | 0.02 | 0.26% | 7.52 | 8.10 | 322099 | 24844.34 | 9.06% | 52.00 |
| 2026-03-17 | 7.42 | 7.63 | 0.21 | 2.83% | 7.37 | 8.07 | 330091 | 25550.31 | 9.29% | 4.00 |
| 2026-03-16 | 7.55 | 7.42 | -0.15 | -1.98% | 7.25 | 7.58 | 168847 | 12488.94 | 4.75% | 13.00 |
| 2026-03-13 | 7.26 | 7.57 | 0.27 | 3.70% | 7.20 | 7.70 | 212661 | 16091.48 | 5.98% | 0.00 |
| 2026-03-12 | 7.28 | 7.30 | 0.01 | 0.14% | 7.24 | 7.54 | 132892 | 9788.02 | 3.74% | 0.00 |
| 2026-03-11 | 7.32 | 7.29 | 0.00 | 0.00% | 7.24 | 7.40 | 110921 | 8123.69 | 3.12% | 9.00 |
| 2026-03-10 | 7.13 | 7.29 | 0.17 | 2.39% | 7.13 | 7.30 | 98413 | 7139.58 | 2.77% | 0.00 |
| 2026-03-09 | 7.13 | 7.12 | -0.08 | -1.11% | 7.01 | 7.24 | 103124 | 7310.49 | 2.90% | 0.00 |
| 2026-03-06 | 7.17 | 7.20 | 0.04 | 0.56% | 7.10 | 7.26 | 95842 | 6897.91 | 2.70% | 0.00 |
| 2026-03-05 | 7.06 | 7.16 | 0.22 | 3.17% | 7.05 | 7.29 | 125242 | 8999.28 | 3.52% | 0.00 |
| 2026-03-04 | 6.85 | 6.94 | 0.01 | 0.14% | 6.82 | 7.01 | 108034 | 7467.52 | 3.04% | 0.00 |
| 2026-03-03 | 7.23 | 6.93 | -0.26 | -3.62% | 6.92 | 7.42 | 162834 | 11662.57 | 4.58% | 0.00 |
| 2026-03-02 | 7.12 | 7.19 | -0.06 | -0.83% | 7.06 | 7.34 | 152452 | 10956.18 | 4.29% | 0.00 |
| 2026-02-27 | 7.14 | 7.25 | 0.11 | 1.54% | 7.12 | 7.33 | 110622 | 7995.39 | 3.11% | 0.00 |
| 2026-02-26 | 7.09 | 7.14 | 0.05 | 0.71% | 7.03 | 7.18 | 110349 | 7855.82 | 3.11% | 0.00 |
| 2026-02-25 | 7.09 | 7.09 | 0.03 | 0.42% | 6.98 | 7.15 | 110297 | 7787.43 | 3.10% | 0.00 |
| 2026-02-24 | 6.83 | 7.06 | 0.29 | 4.28% | 6.79 | 7.15 | 154205 | 10792.53 | 4.34% | 0.00 |
| 2026-02-13 | 6.80 | 6.77 | -0.01 | -0.15% | 6.76 | 6.90 | 82061 | 5603.18 | 2.31% | 0.00 |
| 2026-02-12 | 6.94 | 6.78 | -0.13 | -1.88% | 6.76 | 6.96 | 118788 | 8100.78 | 3.34% | 0.00 |
| 2026-02-11 | 7.06 | 6.91 | -0.15 | -2.12% | 6.87 | 7.07 | 110568 | 7676.96 | 3.11% | 0.00 |
| 2026-02-10 | 7.08 | 7.06 | 0.03 | 0.43% | 6.99 | 7.14 | 139109 | 9827.54 | 3.91% | 0.00 |
| 2026-02-09 | 6.87 | 7.03 | 0.25 | 3.69% | 6.84 | 7.04 | 168292 | 11688.70 | 4.74% | 0.00 |
| 2026-02-06 | 6.70 | 6.78 | 0.01 | 0.15% | 6.56 | 6.88 | 132935 | 8990.53 | 3.74% | 0.00 |
| 2026-02-05 | 6.72 | 6.77 | 0.10 | 1.50% | 6.71 | 6.81 | 130763 | 8844.52 | 3.68% | 0.00 |
| 2026-02-04 | 6.79 | 6.67 | -0.13 | -1.91% | 6.63 | 6.80 | 129329 | 8667.87 | 3.64% | 0.00 |
| 2026-02-03 | 6.88 | 6.80 | 0.02 | 0.29% | 6.63 | 6.92 | 146951 | 9956.01 | 4.14% | 0.00 |
| 2026-02-02 | 6.69 | 6.78 | 0.06 | 0.89% | 6.68 | 7.00 | 216360 | 14868.33 | 6.09% | 4.00 |
| 2026-01-30 | 6.74 | 6.72 | -0.04 | -0.59% | 6.56 | 6.78 | 167988 | 11202.00 | 4.73% | 0.00 |
| 2026-01-29 | 6.80 | 6.76 | -0.05 | -0.73% | 6.61 | 6.98 | 222391 | 15202.78 | 6.26% | 0.00 |
| 2026-01-28 | 6.73 | 6.81 | 0.01 | 0.15% | 6.67 | 6.93 | 248194 | 16911.02 | 6.98% | 0.00 |
| 2026-01-27 | 6.51 | 6.80 | 0.26 | 3.98% | 6.49 | 6.85 | 282837 | 19066.07 | 7.96% | 0.00 |
| 2026-01-26 | 6.75 | 6.54 | -0.26 | -3.82% | 6.44 | 6.81 | 198270 | 13042.26 | 5.58% | 0.00 |
| 2026-01-23 | 6.63 | 6.80 | 0.25 | 3.82% | 6.53 | 6.83 | 209665 | 13998.17 | 5.90% | 0.00 |
| 2026-01-22 | 6.45 | 6.55 | 0.10 | 1.55% | 6.39 | 6.57 | 103938 | 6763.53 | 2.92% | 0.00 |
| 2026-01-21 | 6.35 | 6.45 | 0.07 | 1.10% | 6.31 | 6.45 | 95098 | 6108.04 | 2.68% | 0.00 |
| 2026-01-20 | 6.47 | 6.38 | -0.07 | -1.09% | 6.35 | 6.55 | 118526 | 7621.50 | 3.34% | 0.00 |
| 2026-01-19 | 6.40 | 6.45 | 0.02 | 0.31% | 6.35 | 6.50 | 104898 | 6752.23 | 2.95% | 0.00 |
| 2026-01-16 | 6.40 | 6.43 | 0.00 | 0.00% | 6.21 | 6.49 | 169929 | 10781.98 | 4.78% | 16.00 |
| 2026-01-15 | 6.68 | 6.43 | -0.32 | -4.74% | 6.39 | 6.70 | 211937 | 13813.52 | 5.96% | 0.00 |
| 2026-01-14 | 6.49 | 6.75 | 0.24 | 3.69% | 6.48 | 7.01 | 331164 | 22513.73 | 9.32% | 0.00 |
| 2026-01-13 | 6.64 | 6.51 | -0.09 | -1.36% | 6.47 | 6.72 | 177316 | 11703.77 | 4.99% | 4.00 |
| 2026-01-12 | 6.48 | 6.60 | 0.14 | 2.17% | 6.41 | 6.63 | 183564 | 11996.15 | 5.17% | 0.00 |
| 2026-01-09 | 6.40 | 6.46 | 0.06 | 0.94% | 6.30 | 6.49 | 143426 | 9185.25 | 4.04% | 0.00 |
| 2026-01-08 | 6.32 | 6.40 | 0.09 | 1.43% | 6.23 | 6.44 | 109784 | 6974.54 | 3.09% | 0.00 |
| 2026-01-07 | 6.38 | 6.31 | -0.10 | -1.56% | 6.21 | 6.42 | 132300 | 8337.56 | 3.72% | 0.00 |
| 2026-01-06 | 6.37 | 6.41 | 0.05 | 0.79% | 6.28 | 6.42 | 125256 | 7980.07 | 3.52% | 0.00 |
| 2026-01-05 | 6.34 | 6.36 | 0.02 | 0.32% | 6.31 | 6.44 | 121387 | 7729.83 | 3.42% | 3.00 |
| 2025-12-31 | 6.34 | 6.34 | -0.01 | -0.16% | 6.10 | 6.37 | 130813 | 8217.84 | 3.68% | 0.00 |
| 2025-12-30 | 6.48 | 6.35 | -0.17 | -2.61% | 6.22 | 6.49 | 134045 | 8500.10 | 3.77% | 0.00 |
| 2025-12-29 | 6.46 | 6.52 | 0.10 | 1.56% | 6.39 | 6.55 | 138641 | 8971.92 | 3.90% | 2.00 |
| 2025-12-26 | 6.71 | 6.42 | -0.29 | -4.32% | 6.40 | 6.72 | 177944 | 11625.68 | 5.01% | 4.00 |
| 2025-12-25 | 6.76 | 6.71 | -0.05 | -0.74% | 6.66 | 6.81 | 75107 | 5044.81 | 2.11% | 0.00 |
| 2025-12-24 | 6.67 | 6.76 | 0.05 | 0.75% | 6.65 | 6.78 | 65394 | 4400.65 | 1.84% | 0.00 |
| 2025-12-23 | 6.74 | 6.71 | -0.02 | -0.30% | 6.54 | 6.88 | 118197 | 7900.44 | 3.33% | 0.00 |
| 2025-12-22 | 6.82 | 6.73 | -0.09 | -1.32% | 6.71 | 6.89 | 121222 | 8223.40 | 3.41% | 0.00 |
| 2025-12-19 | 6.63 | 6.82 | 0.22 | 3.33% | 6.57 | 6.91 | 131450 | 8864.31 | 3.70% | 0.00 |
| 2025-12-18 | 6.53 | 6.60 | 0.04 | 0.61% | 6.50 | 6.76 | 123022 | 8136.76 | 3.46% | 0.00 |
| 2025-12-17 | 6.56 | 6.56 | 0.01 | 0.15% | 6.35 | 6.65 | 161913 | 10492.93 | 4.56% | 0.00 |
| 2025-12-16 | 6.85 | 6.55 | -0.30 | -4.38% | 6.52 | 6.91 | 128470 | 8579.59 | 3.62% | 5.00 |
| 2025-12-15 | 7.13 | 6.85 | -0.30 | -4.20% | 6.78 | 7.13 | 202388 | 13927.91 | 5.70% | 0.00 |
| 2025-12-12 | 7.20 | 7.15 | -0.06 | -0.83% | 7.07 | 7.26 | 133248 | 9520.11 | 3.75% | 0.00 |
| 2025-12-11 | 7.37 | 7.21 | -0.14 | -1.90% | 7.19 | 7.42 | 167539 | 12192.64 | 4.71% | 0.00 |
| 2025-12-10 | 7.13 | 7.35 | 0.22 | 3.09% | 7.13 | 7.45 | 259328 | 19022.04 | 7.30% | 0.00 |
| 2025-12-09 | 7.18 | 7.13 | -0.04 | -0.56% | 7.09 | 7.32 | 130768 | 9375.71 | 3.68% | 0.00 |
| 2025-12-08 | 6.98 | 7.17 | 0.21 | 3.02% | 6.97 | 7.26 | 174935 | 12517.89 | 4.92% | 0.00 |
| 2025-12-05 | 6.91 | 6.96 | 0.10 | 1.46% | 6.80 | 6.99 | 128889 | 8925.15 | 3.63% | 0.00 |
| 2025-12-04 | 7.09 | 6.86 | -0.22 | -3.11% | 6.68 | 7.09 | 165361 | 11318.11 | 4.65% | 0.00 |
| 2025-12-03 | 7.08 | 7.08 | -0.01 | -0.14% | 6.97 | 7.18 | 155816 | 11038.35 | 4.38% | 0.00 |
| 2025-12-02 | 6.88 | 7.09 | 0.22 | 3.20% | 6.83 | 7.16 | 234670 | 16403.77 | 6.60% | 0.00 |
| 2025-12-01 | 7.48 | 6.87 | -0.58 | -7.79% | 6.83 | 7.48 | 298443 | 21216.33 | 8.40% | 0.00 |
| 2025-11-28 | 7.40 | 7.45 | 0.05 | 0.68% | 7.25 | 7.50 | 181295 | 13421.53 | 5.10% | 0.00 |
| 2025-11-27 | 7.30 | 7.40 | 0.00 | 0.00% | 7.24 | 7.68 | 239966 | 17856.60 | 6.75% | 0.00 |
| 2025-11-26 | 7.25 | 7.40 | 0.13 | 1.79% | 7.25 | 7.65 | 248556 | 18474.62 | 6.99% | 0.00 |
| 2025-11-25 | 7.24 | 7.27 | 0.04 | 0.55% | 7.23 | 7.40 | 126836 | 9287.39 | 3.57% | 0.00 |
| 2025-11-24 | 7.20 | 7.23 | 0.11 | 1.54% | 7.00 | 7.30 | 142310 | 10151.27 | 4.00% | 0.00 |
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。
