| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.62 | 11.67 | 0.03 | 0.26% | 11.56 | 11.74 | 262806 | 30603.58 | 2.17% | 16.00 |
| 2025-07-31 | 11.83 | 11.64 | -0.25 | -2.10% | 11.57 | 11.99 | 425931 | 50078.38 | 3.51% | 18.00 |
| 2025-07-30 | 12.22 | 11.89 | -0.34 | -2.78% | 11.79 | 12.22 | 573673 | 68687.80 | 4.73% | 7.00 |
| 2025-07-29 | 12.22 | 12.23 | -0.01 | -0.08% | 12.12 | 12.44 | 473504 | 57983.72 | 3.90% | 0.00 |
| 2025-07-28 | 12.00 | 12.24 | 0.25 | 2.09% | 11.98 | 12.29 | 591260 | 72131.77 | 4.87% | 94.00 |
| 2025-07-25 | 12.14 | 11.99 | -0.15 | -1.24% | 11.95 | 12.22 | 408179 | 49150.98 | 3.36% | 0.00 |
| 2025-07-24 | 11.88 | 12.14 | 0.18 | 1.51% | 11.88 | 12.20 | 549695 | 66538.59 | 4.53% | 17.00 |
| 2025-07-23 | 12.22 | 11.96 | -0.35 | -2.84% | 11.92 | 12.28 | 712042 | 85704.04 | 5.87% | 21.00 |
| 2025-07-22 | 12.14 | 12.31 | 0.12 | 0.98% | 12.07 | 12.55 | 911861 | 112328.80 | 7.51% | 53.00 |
| 2025-07-21 | 12.12 | 12.19 | -0.05 | -0.41% | 12.01 | 12.24 | 560070 | 68045.42 | 4.61% | 0.00 |
| 2025-07-18 | 12.19 | 12.24 | 0.28 | 2.34% | 12.10 | 12.60 | 963431 | 118714.21 | 7.94% | 51.00 |
| 2025-07-17 | 11.71 | 11.96 | 0.29 | 2.49% | 11.62 | 11.97 | 469233 | 55500.42 | 3.87% | 79.00 |
| 2025-07-16 | 11.85 | 11.72 | -0.01 | -0.09% | 11.62 | 11.88 | 354116 | 41576.21 | 2.92% | 5.00 |
| 2025-07-15 | 11.94 | 11.73 | -0.15 | -1.26% | 11.67 | 12.14 | 581351 | 69038.73 | 4.79% | 10.00 |
| 2025-07-14 | 12.01 | 11.88 | -0.16 | -1.33% | 11.87 | 12.21 | 500958 | 59949.32 | 4.13% | 10.00 |
| 2025-07-11 | 11.99 | 12.04 | 0.02 | 0.17% | 11.83 | 12.21 | 586393 | 70731.98 | 4.83% | 4.00 |
| 2025-07-10 | 12.02 | 12.02 | -0.16 | -1.31% | 11.95 | 12.18 | 706140 | 84948.10 | 5.82% | 0.00 |
| 2025-07-09 | 12.40 | 12.18 | 0.00 | 0.00% | 12.15 | 12.68 | 1087219 | 134896.23 | 8.96% | 30.00 |
| 2025-07-08 | 12.01 | 12.18 | 0.20 | 1.67% | 12.00 | 12.33 | 683003 | 83187.33 | 5.63% | 93.00 |
| 2025-07-07 | 11.93 | 11.98 | -0.12 | -0.99% | 11.93 | 12.16 | 531588 | 63897.68 | 4.38% | 24.00 |
| 2025-07-04 | 12.40 | 12.10 | -0.50 | -3.97% | 12.07 | 12.57 | 1055955 | 129134.03 | 8.70% | 6.00 |
| 2025-07-03 | 12.34 | 12.60 | 0.30 | 2.44% | 12.01 | 12.79 | 1540865 | 191131.44 | 12.69% | 73.00 |
| 2025-07-02 | 12.27 | 12.30 | -0.21 | -1.68% | 12.10 | 12.58 | 1125246 | 138473.83 | 9.27% | 512.00 |
| 2025-07-01 | 12.58 | 12.51 | -0.17 | -1.34% | 11.90 | 13.05 | 2091494 | 258700.88 | 17.23% | 36.00 |
| 2025-06-30 | 13.14 | 12.68 | -0.33 | -2.54% | 12.37 | 13.26 | 2137536 | 270305.91 | 17.61% | 0.00 |
| 2025-06-27 | 13.14 | 13.01 | 0.64 | 5.17% | 12.80 | 14.12 | 3437663 | 465998.28 | 28.32% | 130.00 |
| 2025-06-26 | 12.00 | 12.37 | 1.18 | 10.55% | 12.00 | 13.42 | 2749321 | 348025.44 | 22.65% | 151.00 |
| 2025-06-25 | 11.20 | 11.19 | 0.20 | 1.82% | 11.06 | 11.58 | 1075596 | 121030.98 | 8.86% | 74.00 |
| 2025-06-24 | 10.79 | 10.99 | 0.35 | 3.29% | 10.72 | 11.07 | 759675 | 83018.99 | 6.26% | 12.00 |
| 2025-06-23 | 10.40 | 10.64 | 0.14 | 1.33% | 10.30 | 10.67 | 427385 | 45261.99 | 3.52% | 0.00 |
| 2025-06-20 | 10.26 | 10.50 | 0.20 | 1.94% | 10.21 | 10.60 | 469784 | 49064.17 | 3.87% | 70.00 |
| 2025-06-19 | 10.41 | 10.30 | -0.16 | -1.53% | 10.25 | 10.57 | 378584 | 39426.55 | 3.12% | 0.00 |
| 2025-06-18 | 10.18 | 10.46 | 0.28 | 2.75% | 9.99 | 10.50 | 462713 | 47671.21 | 3.81% | 220.00 |
| 2025-06-17 | 10.03 | 10.18 | 0.17 | 1.70% | 10.01 | 10.24 | 208636 | 21163.03 | 1.72% | 0.00 |
| 2025-06-16 | 9.95 | 10.01 | 0.02 | 0.20% | 9.90 | 10.04 | 151461 | 15113.31 | 1.25% | 0.00 |
| 2025-06-13 | 10.36 | 9.99 | -0.38 | -3.66% | 9.99 | 10.36 | 280886 | 28425.78 | 2.31% | 5.00 |
| 2025-06-12 | 10.25 | 10.37 | 0.07 | 0.68% | 10.10 | 10.37 | 264766 | 27135.35 | 2.18% | 240.00 |
| 2025-06-11 | 10.30 | 10.30 | 0.00 | 0.00% | 10.24 | 10.45 | 330673 | 34193.55 | 2.72% | 10.00 |
| 2025-06-10 | 10.16 | 10.30 | 0.18 | 1.78% | 10.11 | 10.37 | 442582 | 45400.65 | 3.65% | 51.00 |
| 2025-06-09 | 10.05 | 10.12 | 0.08 | 0.80% | 10.04 | 10.21 | 200234 | 20305.49 | 1.65% | 10.00 |
| 2025-06-06 | 10.04 | 10.04 | 0.00 | 0.00% | 9.96 | 10.19 | 209888 | 21196.39 | 1.73% | 16.00 |
| 2025-06-05 | 10.05 | 10.04 | -0.01 | -0.10% | 9.88 | 10.05 | 208225 | 20760.58 | 1.72% | 5.00 |
| 2025-06-04 | 9.90 | 10.05 | 0.14 | 1.41% | 9.89 | 10.18 | 245548 | 24732.37 | 2.02% | 0.00 |
| 2025-06-03 | 9.82 | 9.91 | 0.01 | 0.10% | 9.78 | 9.95 | 149474 | 14775.72 | 1.23% | 0.00 |
| 2025-05-30 | 9.97 | 9.90 | -0.11 | -1.10% | 9.89 | 10.02 | 191050 | 18993.23 | 1.57% | 30.00 |
| 2025-05-29 | 9.85 | 10.01 | 0.12 | 1.21% | 9.85 | 10.05 | 219488 | 21884.91 | 1.81% | 0.00 |
| 2025-05-28 | 10.05 | 9.89 | -0.16 | -1.59% | 9.81 | 10.09 | 266056 | 26399.34 | 2.19% | 0.00 |
| 2025-05-27 | 10.01 | 10.05 | 0.01 | 0.10% | 9.88 | 10.18 | 291764 | 29250.64 | 2.40% | 0.00 |
| 2025-05-26 | 10.00 | 10.04 | -0.02 | -0.20% | 9.89 | 10.06 | 225202 | 22510.29 | 1.86% | 0.00 |
| 2025-05-23 | 10.17 | 10.06 | -0.17 | -1.66% | 10.05 | 10.33 | 325586 | 33175.01 | 2.68% | 10.00 |
| 2025-05-22 | 10.52 | 10.23 | -0.39 | -3.67% | 10.21 | 10.52 | 436992 | 45085.31 | 3.60% | 53.00 |
| 2025-05-21 | 10.18 | 10.62 | 0.44 | 4.32% | 10.11 | 10.65 | 830226 | 87044.59 | 6.84% | 99.00 |
| 2025-05-20 | 10.22 | 10.18 | -0.03 | -0.29% | 10.15 | 10.30 | 225782 | 23043.63 | 1.86% | 0.00 |
| 2025-05-19 | 10.42 | 10.21 | -0.21 | -2.02% | 10.00 | 10.42 | 354438 | 35996.54 | 2.92% | 12.00 |
| 2025-05-16 | 10.40 | 10.42 | -0.04 | -0.38% | 10.37 | 10.51 | 234849 | 24504.87 | 1.93% | 65.00 |
| 2025-05-15 | 10.68 | 10.46 | -0.26 | -2.43% | 10.43 | 10.70 | 374565 | 39334.17 | 3.09% | 0.00 |
| 2025-05-14 | 10.81 | 10.72 | -0.16 | -1.47% | 10.63 | 10.90 | 505613 | 54350.03 | 4.17% | 18.00 |
| 2025-05-13 | 11.12 | 10.88 | -0.02 | -0.18% | 10.75 | 11.20 | 612242 | 66793.21 | 5.04% | 39.00 |
| 2025-05-12 | 11.03 | 10.90 | 0.30 | 2.83% | 10.69 | 11.15 | 934068 | 101585.20 | 7.70% | 52.00 |
| 2025-05-09 | 10.58 | 10.60 | -0.09 | -0.84% | 10.14 | 10.69 | 885182 | 91925.14 | 7.29% | 145.00 |
| 2025-05-08 | 9.73 | 10.69 | 0.93 | 9.53% | 9.68 | 11.09 | 1157706 | 121241.12 | 9.54% | 65.00 |
| 2025-05-07 | 9.64 | 9.76 | 0.30 | 3.17% | 9.62 | 10.22 | 597022 | 58900.33 | 4.92% | 0.00 |
| 2025-05-06 | 9.11 | 9.46 | 0.38 | 4.19% | 9.11 | 9.47 | 274495 | 25520.72 | 2.26% | 1.00 |
| 2025-04-30 | 8.99 | 9.08 | 0.12 | 1.34% | 8.99 | 9.12 | 158157 | 14335.66 | 1.30% | 0.00 |
| 2025-04-29 | 9.00 | 8.96 | -0.14 | -1.54% | 8.89 | 9.15 | 243483 | 21926.16 | 2.01% | 0.00 |
| 2025-04-28 | 9.15 | 9.10 | -0.06 | -0.66% | 9.02 | 9.18 | 158004 | 14351.97 | 1.30% | 0.00 |
| 2025-04-25 | 9.14 | 9.16 | 0.04 | 0.44% | 9.07 | 9.24 | 153397 | 14062.55 | 1.26% | 12.00 |
| 2025-04-24 | 9.29 | 9.12 | -0.14 | -1.51% | 9.10 | 9.30 | 190969 | 17548.28 | 1.57% | 0.00 |
| 2025-04-23 | 9.24 | 9.26 | 0.08 | 0.87% | 9.18 | 9.32 | 198160 | 18344.91 | 1.63% | 0.00 |
| 2025-04-22 | 9.29 | 9.18 | -0.12 | -1.29% | 9.16 | 9.31 | 192310 | 17707.02 | 1.58% | 0.00 |
| 2025-04-21 | 9.25 | 9.30 | 0.07 | 0.76% | 9.13 | 9.32 | 170658 | 15822.00 | 1.41% | 9.00 |
| 2025-04-18 | 9.16 | 9.23 | 0.08 | 0.87% | 9.08 | 9.30 | 199502 | 18310.43 | 1.64% | 0.00 |
| 2025-04-17 | 9.12 | 9.15 | 0.16 | 1.78% | 9.03 | 9.29 | 278198 | 25565.10 | 2.29% | 0.00 |
| 2025-04-16 | 9.10 | 8.99 | -0.18 | -1.96% | 8.85 | 9.14 | 207748 | 18683.04 | 1.71% | 0.00 |
| 2025-04-15 | 9.10 | 9.17 | 0.07 | 0.77% | 9.06 | 9.33 | 285548 | 26212.70 | 2.35% | 24.00 |
| 2025-04-14 | 9.21 | 9.10 | 0.07 | 0.78% | 9.06 | 9.26 | 229525 | 21012.85 | 1.89% | 0.00 |
| 2025-04-11 | 8.81 | 9.03 | 0.12 | 1.35% | 8.81 | 9.12 | 221278 | 19941.03 | 1.82% | 109.00 |
| 2025-04-10 | 8.99 | 8.91 | 0.20 | 2.30% | 8.91 | 9.21 | 400050 | 36225.92 | 3.30% | 10.00 |
| 2025-04-09 | 8.32 | 8.71 | 0.16 | 1.87% | 8.01 | 8.80 | 431382 | 36562.93 | 3.55% | 0.00 |
| 2025-04-08 | 8.36 | 8.55 | 0.36 | 4.40% | 8.35 | 8.81 | 519855 | 44562.32 | 4.28% | 5.00 |
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。
