| 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 | 14.48 | 14.60 | 0.11 | 0.76% | 14.11 | 14.86 | 673330 | 97729.92 | 5.53% | 20.00 |
| 2026-03-24 | 14.60 | 14.49 | 0.16 | 1.12% | 13.70 | 14.68 | 702822 | 99961.44 | 5.77% | 20.00 |
| 2026-03-23 | 14.57 | 14.33 | -0.35 | -2.38% | 14.26 | 14.98 | 861435 | 125825.18 | 7.08% | 0.00 |
| 2026-03-20 | 14.00 | 14.68 | 0.80 | 5.76% | 13.96 | 15.40 | 1202629 | 176247.39 | 9.88% | 3.00 |
| 2026-03-19 | 14.50 | 13.88 | -0.76 | -5.19% | 13.78 | 14.56 | 614705 | 86530.48 | 5.05% | 0.00 |
| 2026-03-18 | 14.81 | 14.64 | -0.11 | -0.75% | 14.44 | 14.86 | 402225 | 58703.25 | 3.30% | 0.00 |
| 2026-03-17 | 15.26 | 14.75 | -0.49 | -3.22% | 14.72 | 15.45 | 566004 | 85107.34 | 4.65% | 5.00 |
| 2026-03-16 | 15.46 | 15.24 | -0.23 | -1.49% | 15.15 | 15.70 | 737882 | 113099.15 | 6.06% | 6.00 |
| 2026-03-13 | 15.00 | 15.47 | 0.41 | 2.72% | 14.98 | 15.86 | 1195260 | 185928.19 | 9.82% | 14.00 |
| 2026-03-12 | 14.83 | 15.06 | 0.14 | 0.94% | 14.82 | 15.25 | 675194 | 101270.62 | 5.55% | 15.00 |
| 2026-03-11 | 14.38 | 14.92 | 0.54 | 3.76% | 14.27 | 15.06 | 909914 | 135054.61 | 7.48% | 59.00 |
| 2026-03-10 | 14.34 | 14.38 | 0.03 | 0.21% | 14.29 | 14.73 | 485860 | 70430.64 | 3.99% | 0.00 |
| 2026-03-09 | 13.43 | 14.35 | 0.57 | 4.14% | 13.15 | 14.38 | 811811 | 112412.65 | 6.67% | 3.00 |
| 2026-03-06 | 13.66 | 13.78 | 0.11 | 0.80% | 13.57 | 13.89 | 276224 | 37990.36 | 2.27% | 0.00 |
| 2026-03-05 | 13.77 | 13.67 | 0.14 | 1.03% | 13.56 | 13.91 | 339003 | 46536.72 | 2.79% | 16.00 |
| 2026-03-04 | 13.46 | 13.53 | -0.15 | -1.10% | 13.34 | 13.82 | 359242 | 48725.04 | 2.95% | 0.00 |
| 2026-03-03 | 13.98 | 13.68 | -0.20 | -1.44% | 13.59 | 14.30 | 522085 | 72541.04 | 4.29% | 0.00 |
| 2026-03-02 | 13.98 | 13.88 | -0.33 | -2.32% | 13.73 | 14.26 | 429046 | 59781.03 | 3.53% | 0.00 |
| 2026-02-27 | 14.11 | 14.21 | -0.02 | -0.14% | 14.11 | 14.27 | 276117 | 39176.66 | 2.27% | 76.60 |
| 2026-02-26 | 14.64 | 14.23 | -0.41 | -2.80% | 14.16 | 14.78 | 552266 | 79034.34 | 4.54% | 0.00 |
| 2026-02-25 | 14.41 | 14.64 | 0.31 | 2.16% | 14.29 | 14.81 | 592054 | 86726.07 | 4.86% | 0.00 |
| 2026-02-24 | 14.45 | 14.33 | 0.05 | 0.35% | 14.13 | 14.80 | 450173 | 64988.71 | 3.70% | 60.00 |
| 2026-02-13 | 14.18 | 14.28 | 0.05 | 0.35% | 14.12 | 14.52 | 385096 | 55410.60 | 3.16% | 18.00 |
| 2026-02-12 | 14.37 | 14.23 | -0.18 | -1.25% | 14.11 | 14.41 | 319487 | 45406.43 | 2.62% | 0.00 |
| 2026-02-11 | 14.13 | 14.41 | 0.29 | 2.05% | 14.09 | 14.49 | 481508 | 69009.15 | 3.96% | 20.00 |
| 2026-02-10 | 14.38 | 14.12 | -0.22 | -1.53% | 14.11 | 14.45 | 256171 | 36428.84 | 2.10% | 0.00 |
| 2026-02-09 | 14.20 | 14.34 | 0.23 | 1.63% | 14.14 | 14.50 | 446018 | 63790.10 | 3.66% | 10.00 |
| 2026-02-06 | 13.41 | 14.11 | 0.52 | 3.83% | 13.33 | 14.41 | 729856 | 102163.34 | 6.00% | 40.00 |
| 2026-02-05 | 13.67 | 13.59 | -0.19 | -1.38% | 13.43 | 13.85 | 274388 | 37279.13 | 2.25% | 0.00 |
| 2026-02-04 | 13.60 | 13.78 | 0.08 | 0.58% | 13.46 | 13.82 | 307171 | 41881.68 | 2.52% | 5.00 |
| 2026-02-03 | 13.37 | 13.70 | 0.48 | 3.63% | 13.27 | 13.72 | 334790 | 45194.64 | 2.75% | 20.00 |
| 2026-02-02 | 13.48 | 13.22 | -0.61 | -4.41% | 13.21 | 13.73 | 449514 | 60562.83 | 3.69% | 40.00 |
| 2026-01-30 | 13.67 | 13.83 | 0.17 | 1.24% | 13.37 | 13.98 | 524254 | 72014.55 | 4.31% | 11.00 |
| 2026-01-29 | 13.92 | 13.66 | -0.36 | -2.57% | 13.53 | 14.02 | 546390 | 75246.85 | 4.49% | 0.00 |
| 2026-01-28 | 14.08 | 14.02 | -0.16 | -1.13% | 13.86 | 14.15 | 452743 | 63267.79 | 3.72% | 0.00 |
| 2026-01-27 | 14.61 | 14.18 | -0.54 | -3.67% | 13.56 | 14.71 | 982490 | 137270.38 | 8.07% | 15.00 |
| 2026-01-26 | 15.25 | 14.72 | -0.53 | -3.48% | 14.60 | 15.35 | 703907 | 104796.05 | 5.78% | 6.00 |
| 2026-01-23 | 14.73 | 15.25 | 0.58 | 3.95% | 14.68 | 15.29 | 869966 | 131300.44 | 7.15% | 10.00 |
| 2026-01-22 | 14.79 | 14.67 | -0.19 | -1.28% | 14.58 | 15.08 | 617685 | 90815.66 | 5.06% | 11.00 |
| 2026-01-21 | 14.55 | 14.86 | 0.17 | 1.16% | 14.33 | 14.95 | 567147 | 83689.18 | 4.65% | 84.00 |
| 2026-01-20 | 15.62 | 14.69 | -0.91 | -5.83% | 14.65 | 15.69 | 1045617 | 156949.77 | 8.57% | 6.00 |
| 2026-01-19 | 15.51 | 15.60 | 0.09 | 0.58% | 15.40 | 15.80 | 745768 | 116429.96 | 6.11% | 30.00 |
| 2026-01-16 | 15.49 | 15.51 | 0.16 | 1.04% | 15.32 | 15.86 | 893447 | 138771.02 | 7.32% | 0.00 |
| 2026-01-15 | 15.03 | 15.35 | 0.13 | 0.85% | 15.02 | 15.63 | 852286 | 131485.97 | 6.99% | 0.00 |
| 2026-01-14 | 15.03 | 15.22 | 0.11 | 0.73% | 14.97 | 15.58 | 1015784 | 155426.00 | 8.33% | 0.00 |
| 2026-01-13 | 15.33 | 15.11 | -0.17 | -1.11% | 15.05 | 15.67 | 1039269 | 158952.27 | 8.52% | 0.00 |
| 2026-01-12 | 15.09 | 15.28 | 0.10 | 0.66% | 14.75 | 15.34 | 892620 | 134760.25 | 7.32% | 25.00 |
| 2026-01-09 | 14.91 | 15.18 | 0.16 | 1.07% | 14.83 | 15.42 | 668676 | 101611.65 | 5.48% | 11.00 |
| 2026-01-08 | 15.12 | 15.02 | -0.25 | -1.64% | 14.82 | 15.35 | 726572 | 109556.19 | 5.96% | 8.00 |
| 2026-01-07 | 15.51 | 15.27 | -0.41 | -2.61% | 15.16 | 15.80 | 808347 | 124913.20 | 6.63% | 0.00 |
| 2026-01-06 | 15.57 | 15.68 | 0.27 | 1.75% | 15.48 | 15.88 | 826699 | 129396.77 | 6.78% | 0.00 |
| 2026-01-05 | 15.27 | 15.41 | 0.16 | 1.05% | 15.03 | 15.59 | 742641 | 113622.18 | 6.09% | 57.00 |
| 2025-12-31 | 15.60 | 15.25 | -0.39 | -2.49% | 15.21 | 15.75 | 559973 | 86263.83 | 4.59% | 10.00 |
| 2025-12-30 | 15.41 | 15.64 | -0.04 | -0.26% | 15.20 | 15.85 | 722731 | 112179.61 | 5.92% | 9.00 |
| 2025-12-29 | 16.11 | 15.68 | -0.52 | -3.21% | 15.43 | 16.18 | 1061890 | 167417.55 | 8.70% | 0.00 |
| 2025-12-26 | 15.19 | 16.20 | 1.32 | 8.87% | 14.97 | 16.50 | 1670628 | 264748.41 | 13.69% | 44.00 |
| 2025-12-25 | 15.04 | 14.88 | -0.14 | -0.93% | 14.73 | 15.05 | 415686 | 61725.22 | 3.41% | 4.00 |
| 2025-12-24 | 14.81 | 15.02 | 0.08 | 0.54% | 14.80 | 15.10 | 551767 | 82403.93 | 4.52% | 23.00 |
| 2025-12-23 | 14.58 | 14.94 | 0.26 | 1.77% | 14.50 | 15.19 | 766747 | 113854.23 | 6.28% | 43.00 |
| 2025-12-22 | 14.09 | 14.68 | 0.61 | 4.34% | 14.01 | 14.85 | 764341 | 111222.81 | 6.26% | 51.00 |
| 2025-12-19 | 14.01 | 14.07 | 0.04 | 0.29% | 13.78 | 14.16 | 440198 | 61604.83 | 3.61% | 25.00 |
| 2025-12-18 | 14.10 | 14.03 | -0.27 | -1.89% | 14.00 | 14.25 | 416956 | 58754.45 | 3.42% | 10.00 |
| 2025-12-17 | 13.99 | 14.30 | 0.40 | 2.88% | 13.83 | 14.35 | 646135 | 91178.62 | 5.30% | 27.00 |
| 2025-12-16 | 14.42 | 13.90 | -0.59 | -4.07% | 13.73 | 14.48 | 666109 | 93091.06 | 5.46% | 39.00 |
| 2025-12-15 | 15.30 | 14.49 | -0.89 | -5.79% | 14.41 | 15.42 | 979667 | 144928.94 | 8.03% | 0.00 |
| 2025-12-12 | 16.28 | 15.38 | -0.73 | -4.53% | 15.09 | 16.45 | 1219286 | 189347.56 | 9.99% | 10.00 |
| 2025-12-11 | 16.53 | 16.11 | -0.39 | -2.36% | 16.10 | 16.68 | 1016451 | 165599.86 | 8.33% | 2.00 |
| 2025-12-10 | 15.36 | 16.50 | 1.24 | 8.13% | 15.34 | 17.16 | 1704234 | 275595.25 | 13.97% | 50.00 |
| 2025-12-09 | 15.23 | 15.26 | -0.22 | -1.42% | 14.95 | 15.48 | 627755 | 95356.05 | 5.15% | 35.00 |
| 2025-12-08 | 15.07 | 15.48 | 0.22 | 1.44% | 14.85 | 15.50 | 825086 | 125092.13 | 6.76% | 32.00 |
| 2025-12-05 | 15.54 | 15.26 | -0.28 | -1.80% | 14.88 | 15.58 | 767669 | 116690.56 | 6.29% | 1.00 |
| 2025-12-04 | 15.30 | 15.54 | -0.14 | -0.89% | 15.07 | 15.87 | 970573 | 149459.00 | 7.95% | 88.00 |
| 2025-12-03 | 16.21 | 15.68 | -0.50 | -3.09% | 15.61 | 16.75 | 1622761 | 260821.33 | 13.30% | 28.00 |
| 2025-12-02 | 16.81 | 16.18 | 0.79 | 5.13% | 15.83 | 17.40 | 1968582 | 322730.41 | 16.13% | 22.00 |
| 2025-12-01 | 15.97 | 15.39 | 0.07 | 0.46% | 15.31 | 16.66 | 1320072 | 210687.02 | 10.82% | 20.00 |
| 2025-11-28 | 15.02 | 15.32 | 0.23 | 1.52% | 14.92 | 15.65 | 808158 | 124109.66 | 6.62% | 27.00 |
| 2025-11-27 | 15.00 | 15.09 | 0.01 | 0.07% | 14.95 | 15.53 | 730150 | 111309.41 | 5.98% | 34.00 |
| 2025-11-26 | 15.49 | 15.08 | -0.53 | -3.40% | 15.02 | 15.67 | 829109 | 126010.65 | 6.80% | 0.00 |
| 2025-11-25 | 15.03 | 15.61 | 0.77 | 5.19% | 15.00 | 15.85 | 1008633 | 156379.88 | 8.27% | 31.00 |
| 2025-11-24 | 15.31 | 14.84 | -0.16 | -1.07% | 14.67 | 15.45 | 942934 | 141211.56 | 7.73% | 9.00 |
星源材质(300568)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。
