| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 53.99 | 55.49 | 2.36 | 4.44% | 53.38 | 55.69 | 38974 | 21433.41 | 2.94% | 0.00 |
| 2026-02-02 | 54.54 | 53.13 | -1.88 | -3.42% | 53.06 | 54.96 | 36499 | 19738.44 | 2.75% | 0.00 |
| 2026-01-30 | 54.00 | 55.01 | -0.18 | -0.33% | 52.13 | 55.88 | 60496 | 32679.02 | 4.56% | 0.00 |
| 2026-01-29 | 55.47 | 55.19 | 0.18 | 0.33% | 54.60 | 58.60 | 74302 | 42138.25 | 5.60% | 0.00 |
| 2026-01-28 | 56.10 | 55.01 | -1.52 | -2.69% | 54.85 | 56.63 | 38942 | 21485.53 | 2.93% | 0.00 |
| 2026-01-27 | 56.03 | 56.53 | 0.20 | 0.36% | 53.30 | 56.80 | 59444 | 32741.96 | 4.48% | 0.00 |
| 2026-01-26 | 58.55 | 56.33 | -1.84 | -3.16% | 55.75 | 59.17 | 60221 | 34244.00 | 4.54% | 1.00 |
| 2026-01-23 | 56.94 | 58.17 | 1.60 | 2.83% | 56.77 | 58.30 | 57706 | 33284.54 | 4.35% | 0.00 |
| 2026-01-22 | 58.05 | 56.57 | -1.71 | -2.93% | 56.42 | 59.45 | 55334 | 31652.67 | 4.17% | 0.00 |
| 2026-01-21 | 57.15 | 58.28 | 0.78 | 1.36% | 57.00 | 59.35 | 53791 | 31395.24 | 4.05% | 0.00 |
| 2026-01-20 | 58.36 | 57.50 | -0.86 | -1.47% | 56.38 | 59.33 | 65367 | 37584.08 | 4.93% | 0.00 |
| 2026-01-19 | 59.02 | 58.36 | 0.94 | 1.64% | 57.10 | 60.36 | 78834 | 46343.61 | 5.94% | 0.00 |
| 2026-01-16 | 59.59 | 57.42 | -1.48 | -2.51% | 57.20 | 59.90 | 63462 | 36685.73 | 4.78% | 0.00 |
| 2026-01-15 | 59.02 | 58.90 | -1.25 | -2.08% | 58.60 | 61.36 | 54867 | 32670.30 | 4.14% | 0.00 |
| 2026-01-14 | 60.65 | 60.15 | 0.40 | 0.67% | 58.58 | 62.30 | 92832 | 55938.66 | 7.00% | 0.00 |
| 2026-01-13 | 64.65 | 59.75 | -2.48 | -3.99% | 59.68 | 64.99 | 126055 | 78235.24 | 9.50% | 0.00 |
| 2026-01-12 | 58.29 | 62.23 | 5.77 | 10.22% | 58.19 | 64.95 | 196200 | 122719.54 | 14.79% | 0.00 |
| 2026-01-09 | 55.79 | 56.46 | 0.58 | 1.04% | 54.90 | 56.99 | 66948 | 37392.89 | 5.05% | 0.00 |
| 2026-01-08 | 55.29 | 55.88 | 0.00 | 0.00% | 54.55 | 57.38 | 85679 | 47791.00 | 6.46% | 0.00 |
| 2026-01-07 | 53.00 | 55.88 | 2.83 | 5.33% | 52.80 | 56.50 | 90162 | 49915.20 | 6.80% | 4.00 |
| 2026-01-06 | 53.43 | 53.05 | -0.50 | -0.93% | 52.51 | 53.91 | 57603 | 30573.94 | 4.34% | 0.00 |
| 2026-01-05 | 52.47 | 53.55 | 1.97 | 3.82% | 51.48 | 53.58 | 77944 | 41232.87 | 5.87% | 0.00 |
| 2025-12-31 | 52.05 | 51.58 | -0.35 | -0.67% | 50.78 | 52.70 | 75942 | 39227.95 | 5.72% | 0.00 |
| 2025-12-30 | 54.94 | 51.93 | -3.32 | -6.01% | 51.56 | 55.30 | 103862 | 54485.30 | 7.83% | 0.00 |
| 2025-12-29 | 55.97 | 55.25 | -0.76 | -1.36% | 54.94 | 56.89 | 85980 | 47941.51 | 6.48% | 0.00 |
| 2025-12-26 | 57.60 | 56.01 | -1.57 | -2.73% | 55.71 | 58.49 | 75063 | 42539.20 | 5.66% | 0.00 |
| 2025-12-25 | 59.00 | 57.58 | -0.39 | -0.67% | 56.00 | 59.08 | 76420 | 44224.79 | 5.76% | 0.00 |
| 2025-12-24 | 56.34 | 57.97 | 1.65 | 2.93% | 55.90 | 58.68 | 95453 | 54671.44 | 7.19% | 0.00 |
| 2025-12-23 | 55.16 | 56.32 | 1.16 | 2.10% | 54.52 | 57.30 | 115419 | 64558.27 | 8.70% | 18.00 |
| 2025-12-22 | 50.30 | 55.16 | 4.56 | 9.01% | 49.91 | 55.33 | 113357 | 59988.39 | 8.54% | 0.00 |
| 2025-12-19 | 53.34 | 50.60 | -2.72 | -5.10% | 49.23 | 53.90 | 152568 | 77442.11 | 11.50% | 10.00 |
| 2025-12-18 | 53.80 | 53.32 | -0.67 | -1.24% | 53.18 | 56.30 | 128688 | 70374.14 | 9.70% | 0.00 |
| 2025-12-17 | 51.40 | 53.99 | 2.59 | 5.04% | 51.00 | 54.20 | 85853 | 45313.77 | 6.47% | 0.00 |
| 2025-12-16 | 51.24 | 51.40 | -0.10 | -0.19% | 50.44 | 52.28 | 42879 | 21989.37 | 3.23% | 0.00 |
| 2025-12-15 | 51.31 | 51.50 | -0.41 | -0.79% | 51.06 | 53.05 | 65247 | 33896.57 | 4.92% | 2.00 |
| 2025-12-12 | 50.20 | 51.91 | 1.64 | 3.26% | 49.73 | 52.10 | 70741 | 36160.65 | 5.33% | 0.00 |
| 2025-12-11 | 50.53 | 50.27 | -0.33 | -0.65% | 50.27 | 51.20 | 47973 | 24337.86 | 3.62% | 0.00 |
| 2025-12-10 | 51.49 | 50.60 | -0.89 | -1.73% | 50.30 | 51.75 | 67977 | 34575.90 | 5.12% | 0.00 |
| 2025-12-09 | 48.50 | 51.49 | 2.64 | 5.40% | 48.48 | 51.55 | 96280 | 48878.89 | 7.26% | 0.00 |
| 2025-12-08 | 46.66 | 48.85 | 1.92 | 4.09% | 46.65 | 49.95 | 67902 | 33285.66 | 5.12% | 0.00 |
| 2025-12-05 | 45.88 | 46.93 | 1.04 | 2.27% | 45.04 | 47.68 | 43547 | 20188.69 | 3.28% | 0.00 |
| 2025-12-04 | 46.81 | 45.89 | -0.96 | -2.05% | 45.71 | 46.98 | 29146 | 13441.90 | 2.20% | 0.00 |
| 2025-12-03 | 48.73 | 46.85 | -1.88 | -3.86% | 46.48 | 49.11 | 44284 | 20946.30 | 3.34% | 0.00 |
| 2025-12-02 | 49.40 | 48.73 | -0.71 | -1.44% | 48.50 | 49.50 | 31195 | 15249.64 | 2.35% | 0.00 |
| 2025-12-01 | 49.25 | 49.44 | 0.20 | 0.41% | 47.70 | 49.90 | 81406 | 39785.02 | 6.14% | 0.00 |
| 2025-11-28 | 48.60 | 49.24 | 0.66 | 1.36% | 48.30 | 50.06 | 52679 | 25885.27 | 3.97% | 0.00 |
| 2025-11-27 | 49.17 | 48.58 | -1.09 | -2.19% | 48.44 | 50.16 | 63381 | 31225.80 | 4.78% | 0.00 |
| 2025-11-26 | 46.36 | 49.67 | 3.31 | 7.14% | 45.65 | 50.49 | 114813 | 55918.59 | 8.65% | 0.00 |
| 2025-11-25 | 44.82 | 46.36 | 1.83 | 4.11% | 44.22 | 46.89 | 62616 | 28676.45 | 4.72% | 0.00 |
| 2025-11-24 | 44.35 | 44.53 | 0.78 | 1.78% | 44.01 | 45.70 | 46468 | 20789.06 | 3.50% | 0.00 |
| 2025-11-21 | 46.12 | 43.75 | -3.30 | -7.01% | 43.68 | 47.10 | 65956 | 29510.50 | 4.97% | 0.00 |
| 2025-11-20 | 48.83 | 47.05 | -1.09 | -2.26% | 46.78 | 48.83 | 52800 | 24996.95 | 3.98% | 0.00 |
| 2025-11-19 | 48.79 | 48.14 | -0.93 | -1.90% | 47.90 | 50.15 | 66975 | 32554.39 | 5.05% | 0.00 |
| 2025-11-18 | 50.52 | 49.07 | -2.08 | -4.07% | 48.57 | 50.82 | 131679 | 64969.05 | 9.92% | 1.00 |
| 2025-11-17 | 53.60 | 51.15 | -2.05 | -3.85% | 50.68 | 55.99 | 173081 | 92371.11 | 13.04% | 0.00 |
| 2025-11-14 | 50.11 | 53.20 | 2.50 | 4.93% | 49.50 | 54.00 | 129859 | 67714.70 | 9.79% | 5.00 |
| 2025-11-13 | 48.54 | 50.70 | 1.91 | 3.91% | 48.52 | 52.88 | 137475 | 70126.81 | 10.36% | 55.00 |
| 2025-11-12 | 48.40 | 48.79 | -0.11 | -0.22% | 47.85 | 49.98 | 92098 | 45008.15 | 6.94% | 0.00 |
| 2025-11-11 | 45.61 | 48.90 | 2.85 | 6.19% | 45.51 | 49.89 | 132945 | 63633.04 | 10.02% | 7.00 |
| 2025-11-10 | 46.80 | 46.05 | -1.50 | -3.15% | 45.31 | 47.34 | 107404 | 49761.71 | 8.09% | 0.00 |
| 2025-11-07 | 44.40 | 47.55 | 2.96 | 6.64% | 43.34 | 47.55 | 152269 | 69925.02 | 11.48% | 0.00 |
| 2025-11-06 | 43.20 | 44.59 | 1.07 | 2.46% | 42.94 | 45.18 | 108055 | 47520.01 | 8.14% | 1.00 |
| 2025-11-05 | 44.44 | 43.52 | -0.49 | -1.11% | 43.31 | 44.75 | 117733 | 51792.47 | 8.87% | 12.00 |
| 2025-11-04 | 41.72 | 44.01 | 1.30 | 3.04% | 41.72 | 44.80 | 143874 | 63165.41 | 10.84% | 0.00 |
| 2025-11-03 | 42.64 | 42.71 | 0.13 | 0.31% | 41.41 | 42.90 | 67952 | 28677.15 | 5.12% | 0.00 |
| 2025-10-31 | 42.24 | 42.58 | 0.39 | 0.92% | 42.23 | 43.87 | 124607 | 53589.25 | 9.39% | 0.00 |
| 2025-10-30 | 39.77 | 42.19 | 2.74 | 6.95% | 39.51 | 43.40 | 160845 | 66909.30 | 12.12% | 0.00 |
| 2025-10-29 | 40.68 | 39.45 | -1.51 | -3.69% | 39.00 | 40.70 | 82719 | 32734.40 | 6.23% | 0.00 |
| 2025-10-28 | 40.42 | 40.96 | 0.13 | 0.32% | 40.22 | 41.82 | 84156 | 34569.98 | 6.34% | 0.00 |
| 2025-10-27 | 40.71 | 40.83 | 1.13 | 2.85% | 39.24 | 41.27 | 61278 | 24700.51 | 4.62% | 0.00 |
| 2025-10-24 | 39.12 | 39.70 | 0.77 | 1.98% | 38.72 | 39.76 | 36700 | 14428.60 | 2.77% | 0.00 |
| 2025-10-23 | 39.30 | 38.93 | -0.39 | -0.99% | 37.91 | 39.32 | 42437 | 16289.88 | 3.20% | 0.00 |
| 2025-10-22 | 39.93 | 39.32 | -0.77 | -1.92% | 39.10 | 40.24 | 37615 | 14833.46 | 2.83% | 0.00 |
| 2025-10-21 | 39.01 | 40.09 | 1.09 | 2.79% | 38.98 | 40.44 | 48038 | 19175.32 | 3.62% | 0.00 |
| 2025-10-20 | 39.88 | 39.00 | -1.02 | -2.55% | 38.00 | 40.80 | 88750 | 34672.08 | 6.69% | 0.00 |
| 2025-10-17 | 42.33 | 40.02 | -2.59 | -6.08% | 39.95 | 42.62 | 47863 | 19569.22 | 4.51% | 1.00 |
| 2025-10-16 | 42.60 | 42.61 | 0.22 | 0.52% | 42.40 | 44.16 | 52930 | 22904.09 | 4.98% | 0.00 |
| 2025-10-15 | 41.68 | 42.39 | 0.71 | 1.70% | 41.26 | 42.45 | 27876 | 11654.44 | 2.63% | 0.00 |
| 2025-10-14 | 43.53 | 41.68 | -1.41 | -3.27% | 41.65 | 44.00 | 38967 | 16654.25 | 3.67% | 0.00 |
| 2025-10-13 | 40.73 | 43.09 | -0.47 | -1.08% | 40.53 | 43.15 | 43489 | 18383.50 | 4.10% | 0.00 |
星云股份(300648)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。
