| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 9.48 | 8.19 | -1.95 | -19.23% | 8.11 | 9.58 | 688796 | 60065.63 | 5.67% | 0.00 |
| 2025-04-03 | 10.24 | 10.14 | -0.20 | -1.93% | 10.09 | 10.38 | 178801 | 18248.16 | 1.47% | 0.00 |
| 2025-04-02 | 10.25 | 10.34 | 0.07 | 0.68% | 10.23 | 10.41 | 133604 | 13825.97 | 1.10% | 34.00 |
| 2025-04-01 | 10.20 | 10.27 | 0.09 | 0.88% | 10.17 | 10.38 | 182673 | 18769.32 | 1.50% | 0.00 |
| 2025-03-31 | 10.50 | 10.18 | -0.35 | -3.32% | 10.09 | 10.51 | 374184 | 38354.12 | 3.08% | 20.00 |
| 2025-03-28 | 10.76 | 10.53 | -0.27 | -2.50% | 10.52 | 10.88 | 224966 | 23986.89 | 1.85% | 0.00 |
| 2025-03-27 | 10.67 | 10.80 | 0.06 | 0.56% | 10.45 | 10.97 | 301351 | 32327.88 | 2.48% | 0.00 |
| 2025-03-26 | 10.71 | 10.74 | -0.01 | -0.09% | 10.67 | 10.86 | 189495 | 20418.76 | 1.56% | 0.00 |
| 2025-03-25 | 10.80 | 10.75 | -0.06 | -0.56% | 10.65 | 10.92 | 229208 | 24715.86 | 1.89% | 0.00 |
| 2025-03-24 | 10.93 | 10.81 | -0.15 | -1.37% | 10.59 | 10.96 | 326086 | 35145.37 | 2.69% | 0.00 |
| 2025-03-21 | 11.30 | 10.96 | -0.41 | -3.61% | 10.93 | 11.43 | 474782 | 52810.25 | 3.91% | 0.00 |
| 2025-03-20 | 11.64 | 11.37 | -0.34 | -2.90% | 11.35 | 11.70 | 485690 | 55801.38 | 4.00% | 0.00 |
| 2025-03-19 | 11.45 | 11.71 | 0.28 | 2.45% | 11.40 | 12.05 | 983868 | 116302.23 | 8.11% | 20.00 |
| 2025-03-18 | 11.20 | 11.43 | 0.29 | 2.60% | 11.17 | 11.49 | 548072 | 62091.21 | 4.52% | 10.00 |
| 2025-03-17 | 11.09 | 11.14 | 0.05 | 0.45% | 11.02 | 11.22 | 314525 | 34952.88 | 2.59% | 0.00 |
| 2025-03-14 | 10.94 | 11.09 | 0.13 | 1.19% | 10.79 | 11.11 | 348359 | 38334.05 | 2.87% | 0.00 |
| 2025-03-13 | 11.23 | 10.96 | -0.33 | -2.92% | 10.88 | 11.38 | 472313 | 52190.60 | 3.89% | 0.00 |
| 2025-03-12 | 11.22 | 11.29 | 0.10 | 0.89% | 11.10 | 11.39 | 385846 | 43407.75 | 3.18% | 11.00 |
| 2025-03-11 | 11.15 | 11.19 | -0.08 | -0.71% | 11.03 | 11.28 | 298390 | 33276.71 | 2.46% | 0.00 |
| 2025-03-10 | 11.19 | 11.27 | 0.03 | 0.27% | 11.17 | 11.39 | 315855 | 35554.50 | 2.60% | 5.00 |
| 2025-03-07 | 11.51 | 11.24 | -0.35 | -3.02% | 11.17 | 11.58 | 534373 | 60664.90 | 4.40% | 0.00 |
| 2025-03-06 | 11.20 | 11.59 | 0.47 | 4.23% | 11.16 | 12.07 | 818939 | 94913.64 | 6.75% | 33.00 |
| 2025-03-05 | 11.22 | 11.12 | -0.15 | -1.33% | 10.98 | 11.28 | 449946 | 49858.33 | 3.71% | 130.00 |
| 2025-03-04 | 11.30 | 11.27 | -0.22 | -1.91% | 11.10 | 11.37 | 591471 | 66274.02 | 4.87% | 50.00 |
| 2025-03-03 | 11.30 | 11.49 | 0.24 | 2.13% | 11.27 | 11.97 | 881846 | 102984.45 | 7.26% | 1.00 |
| 2025-02-28 | 11.94 | 11.25 | -0.81 | -6.72% | 11.18 | 11.94 | 879520 | 101357.24 | 7.25% | 5.00 |
| 2025-02-27 | 12.07 | 12.06 | -0.01 | -0.08% | 11.68 | 12.21 | 965256 | 115413.73 | 7.95% | 40.00 |
| 2025-02-26 | 11.66 | 12.07 | 0.43 | 3.69% | 11.46 | 12.13 | 1047077 | 124288.38 | 8.63% | 0.00 |
| 2025-02-25 | 11.48 | 11.64 | 0.14 | 1.22% | 11.30 | 11.85 | 732464 | 84786.83 | 6.03% | 53.00 |
| 2025-02-24 | 11.22 | 11.50 | 0.21 | 1.86% | 11.13 | 11.70 | 841308 | 96187.53 | 6.93% | 8.00 |
| 2025-02-21 | 11.00 | 11.29 | 0.33 | 3.01% | 10.93 | 11.60 | 1008290 | 114022.76 | 8.31% | 30.00 |
| 2025-02-20 | 10.71 | 10.96 | 0.19 | 1.76% | 10.55 | 10.98 | 550082 | 59138.91 | 4.53% | 9.00 |
| 2025-02-19 | 10.58 | 10.77 | 0.08 | 0.75% | 10.51 | 10.80 | 438011 | 46804.66 | 3.61% | 0.00 |
| 2025-02-18 | 10.89 | 10.69 | -0.06 | -0.56% | 10.57 | 11.10 | 605231 | 65953.55 | 4.99% | 1.00 |
| 2025-02-17 | 10.81 | 10.75 | -0.11 | -1.01% | 10.74 | 11.20 | 526424 | 57406.70 | 4.34% | 6.00 |
| 2025-02-14 | 10.72 | 10.86 | 0.09 | 0.84% | 10.72 | 11.05 | 534332 | 58321.80 | 4.40% | 0.00 |
| 2025-02-13 | 11.11 | 10.77 | -0.34 | -3.06% | 10.73 | 11.20 | 631231 | 68850.98 | 5.20% | 10.00 |
| 2025-02-12 | 10.51 | 11.11 | 0.49 | 4.61% | 10.51 | 11.16 | 1069194 | 116999.02 | 8.81% | 4.00 |
| 2025-02-11 | 10.13 | 10.62 | 0.49 | 4.84% | 9.99 | 10.64 | 745928 | 77049.04 | 6.14% | 512.00 |
| 2025-02-10 | 10.11 | 10.13 | 0.09 | 0.90% | 10.00 | 10.15 | 351416 | 35450.72 | 2.89% | 121.00 |
| 2025-02-07 | 10.02 | 10.04 | 0.00 | 0.00% | 9.92 | 10.16 | 407719 | 41042.41 | 3.36% | 96.00 |
| 2025-02-06 | 9.78 | 10.04 | 0.21 | 2.14% | 9.71 | 10.05 | 301868 | 30019.17 | 2.49% | 0.00 |
| 2025-02-05 | 9.86 | 9.83 | 0.03 | 0.31% | 9.75 | 9.99 | 258955 | 25523.03 | 2.13% | 0.00 |
| 2025-01-27 | 9.68 | 9.80 | 0.15 | 1.55% | 9.66 | 10.03 | 389195 | 38538.31 | 3.21% | 0.00 |
| 2025-01-24 | 9.39 | 9.65 | 0.20 | 2.12% | 9.36 | 9.67 | 214076 | 20492.20 | 1.76% | 0.00 |
| 2025-01-23 | 9.70 | 9.45 | -0.10 | -1.05% | 9.44 | 9.84 | 231425 | 22353.51 | 1.91% | 0.00 |
| 2025-01-22 | 9.72 | 9.55 | -0.23 | -2.35% | 9.52 | 9.72 | 187437 | 17989.56 | 1.54% | 0.00 |
| 2025-01-21 | 9.70 | 9.78 | 0.14 | 1.45% | 9.56 | 9.90 | 258328 | 25123.68 | 2.13% | 0.00 |
| 2025-01-20 | 9.57 | 9.64 | 0.13 | 1.37% | 9.54 | 9.73 | 200875 | 19388.54 | 1.65% | 0.00 |
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。
