| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.51 | 12.74 | 0.24 | 1.92% | 12.50 | 12.89 | 424707 | 53895.84 | 3.48% | 100.00 |
| 2025-10-23 | 12.34 | 12.50 | 0.15 | 1.21% | 12.05 | 12.57 | 435440 | 53455.07 | 3.57% | 31.00 |
| 2025-10-22 | 12.70 | 12.35 | -0.44 | -3.44% | 12.31 | 12.73 | 479363 | 59607.21 | 3.93% | 2.00 |
| 2025-10-21 | 12.88 | 12.79 | -0.01 | -0.08% | 12.67 | 12.99 | 363456 | 46715.59 | 2.98% | 0.00 |
| 2025-10-20 | 12.92 | 12.80 | 0.01 | 0.08% | 12.68 | 13.16 | 474584 | 61256.27 | 3.89% | 0.00 |
| 2025-10-17 | 13.32 | 12.79 | -0.64 | -4.77% | 12.78 | 13.78 | 684929 | 90353.71 | 5.61% | 0.00 |
| 2025-10-16 | 13.21 | 13.43 | 0.08 | 0.60% | 13.15 | 14.17 | 770989 | 104713.52 | 6.35% | 0.00 |
| 2025-10-15 | 13.17 | 13.35 | 0.24 | 1.83% | 13.00 | 13.42 | 501600 | 66213.40 | 4.13% | 1.00 |
| 2025-10-14 | 14.00 | 13.11 | -0.79 | -5.68% | 13.08 | 14.09 | 803212 | 108858.92 | 6.62% | 8.00 |
| 2025-10-13 | 13.42 | 13.90 | -0.29 | -2.04% | 13.41 | 14.01 | 695219 | 95458.38 | 5.73% | 66.00 |
| 2025-10-10 | 14.75 | 14.19 | -0.64 | -4.32% | 14.10 | 14.96 | 981845 | 140874.95 | 8.09% | 7.00 |
| 2025-10-09 | 14.88 | 14.83 | 0.24 | 1.64% | 14.51 | 15.15 | 1357011 | 201093.34 | 11.18% | 0.00 |
| 2025-09-30 | 14.10 | 14.59 | 0.44 | 3.11% | 13.97 | 14.76 | 1165062 | 168740.06 | 9.60% | 9.49 |
| 2025-09-29 | 13.56 | 14.15 | 0.75 | 5.60% | 13.56 | 14.30 | 1114142 | 156905.86 | 9.18% | 8.00 |
| 2025-09-26 | 13.83 | 13.40 | -0.43 | -3.11% | 13.40 | 14.02 | 575085 | 78720.90 | 4.74% | 53.00 |
| 2025-09-25 | 13.88 | 13.83 | -0.11 | -0.79% | 13.80 | 14.10 | 684200 | 95326.79 | 5.64% | 0.00 |
| 2025-09-24 | 13.38 | 13.94 | 0.44 | 3.26% | 13.24 | 14.15 | 909237 | 125045.93 | 7.49% | 43.00 |
| 2025-09-23 | 13.78 | 13.50 | -0.28 | -2.03% | 13.20 | 13.94 | 752279 | 101666.82 | 6.20% | 0.00 |
| 2025-09-22 | 13.61 | 13.78 | 0.20 | 1.47% | 13.41 | 13.92 | 540100 | 73689.44 | 4.45% | 5.00 |
| 2025-09-19 | 13.78 | 13.58 | -0.20 | -1.45% | 13.50 | 14.05 | 728787 | 100354.32 | 6.00% | 313.00 |
| 2025-09-18 | 14.03 | 13.78 | -0.32 | -2.27% | 13.69 | 14.37 | 1134121 | 158354.91 | 9.34% | 3.00 |
| 2025-09-17 | 14.16 | 14.10 | -0.18 | -1.26% | 13.89 | 14.30 | 874245 | 123258.66 | 7.20% | 38.00 |
| 2025-09-16 | 14.43 | 14.28 | -0.22 | -1.52% | 13.93 | 14.48 | 1135726 | 160951.61 | 9.36% | 152.00 |
| 2025-09-15 | 14.19 | 14.50 | 0.26 | 1.83% | 14.19 | 15.05 | 1497783 | 220517.69 | 12.34% | 4.00 |
| 2025-09-12 | 14.51 | 14.24 | -0.30 | -2.06% | 13.88 | 14.65 | 1244795 | 177357.38 | 10.25% | 30.00 |
| 2025-09-11 | 14.31 | 14.54 | -0.11 | -0.75% | 14.10 | 14.66 | 1379496 | 198968.89 | 11.36% | 179.00 |
| 2025-09-10 | 13.50 | 14.65 | 0.83 | 6.01% | 13.40 | 15.05 | 2263958 | 320983.75 | 18.65% | 273.00 |
| 2025-09-09 | 13.71 | 13.82 | 0.02 | 0.14% | 13.68 | 14.19 | 1563519 | 217608.39 | 12.88% | 3.00 |
| 2025-09-08 | 14.18 | 13.80 | -0.11 | -0.79% | 13.50 | 14.33 | 2091947 | 287960.44 | 17.23% | 32.00 |
| 2025-09-05 | 12.48 | 13.91 | 1.43 | 11.46% | 12.40 | 13.91 | 2175216 | 291083.09 | 17.92% | 311.00 |
| 2025-09-04 | 12.77 | 12.48 | -0.24 | -1.89% | 12.23 | 13.22 | 1265261 | 162378.22 | 10.42% | 23.00 |
| 2025-09-03 | 12.99 | 12.72 | -0.15 | -1.17% | 12.70 | 13.25 | 1021058 | 132115.73 | 8.41% | 40.20 |
| 2025-09-02 | 13.20 | 12.87 | -0.35 | -2.65% | 12.76 | 13.33 | 1188385 | 154350.91 | 9.79% | 0.00 |
| 2025-09-01 | 12.78 | 13.22 | 0.54 | 4.26% | 12.66 | 13.22 | 1680501 | 218144.36 | 13.84% | 77.00 |
| 2025-08-29 | 12.20 | 12.68 | 0.44 | 3.59% | 12.17 | 12.95 | 1323001 | 167097.12 | 10.90% | 34.00 |
| 2025-08-28 | 12.16 | 12.24 | 0.00 | 0.00% | 11.76 | 12.38 | 734988 | 89122.48 | 6.05% | 0.00 |
| 2025-08-27 | 12.55 | 12.24 | -0.33 | -2.63% | 12.24 | 12.84 | 931227 | 117230.81 | 7.67% | 51.00 |
| 2025-08-26 | 12.56 | 12.57 | -0.02 | -0.16% | 12.37 | 12.67 | 615278 | 77128.52 | 5.07% | 20.00 |
| 2025-08-25 | 12.30 | 12.59 | 0.33 | 2.69% | 12.24 | 12.63 | 980235 | 122091.95 | 8.08% | 10.00 |
| 2025-08-22 | 12.05 | 12.26 | 0.19 | 1.57% | 12.04 | 12.31 | 610037 | 74457.12 | 5.03% | 3.00 |
| 2025-08-21 | 12.44 | 12.07 | -0.36 | -2.90% | 12.00 | 12.48 | 796125 | 96931.87 | 6.56% | 0.00 |
| 2025-08-20 | 12.18 | 12.43 | 0.08 | 0.65% | 12.05 | 12.45 | 782638 | 95827.47 | 6.45% | 16.00 |
| 2025-08-19 | 12.35 | 12.35 | -0.08 | -0.64% | 12.22 | 12.52 | 623512 | 77118.50 | 5.14% | 16.00 |
| 2025-08-18 | 12.39 | 12.43 | 0.10 | 0.81% | 12.29 | 12.55 | 755348 | 93746.92 | 6.22% | 35.00 |
| 2025-08-15 | 12.06 | 12.33 | 0.24 | 1.99% | 12.06 | 12.35 | 559205 | 68628.69 | 4.61% | 25.00 |
| 2025-08-14 | 12.50 | 12.09 | -0.42 | -3.36% | 12.03 | 12.51 | 798229 | 97877.82 | 6.58% | 0.00 |
| 2025-08-13 | 12.41 | 12.51 | 0.44 | 3.65% | 12.26 | 12.66 | 1392770 | 173583.97 | 11.47% | 6.00 |
| 2025-08-12 | 12.09 | 12.07 | -0.02 | -0.17% | 11.91 | 12.13 | 394496 | 47307.44 | 3.25% | 11.00 |
| 2025-08-11 | 11.77 | 12.09 | 0.34 | 2.89% | 11.76 | 12.14 | 586176 | 70407.15 | 4.83% | 0.00 |
| 2025-08-08 | 11.79 | 11.75 | -0.13 | -1.09% | 11.73 | 11.93 | 257362 | 30381.36 | 2.12% | 16.00 |
| 2025-08-07 | 11.95 | 11.88 | -0.10 | -0.83% | 11.76 | 12.00 | 328566 | 38947.46 | 2.71% | 0.00 |
| 2025-08-06 | 11.81 | 11.98 | 0.09 | 0.76% | 11.75 | 11.99 | 360926 | 42965.58 | 2.97% | 35.00 |
| 2025-08-05 | 11.79 | 11.89 | 0.11 | 0.93% | 11.74 | 12.00 | 346900 | 41248.88 | 2.86% | 4.00 |
| 2025-08-04 | 11.56 | 11.78 | 0.11 | 0.94% | 11.48 | 11.79 | 243376 | 28354.28 | 2.00% | 0.00 |
| 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 |
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。
