| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 21.90 | 21.97 | 0.05 | 0.23% | 21.65 | 22.08 | 8734 | 1910.94 | 0.45% | 0.00 |
| 2025-12-12 | 22.01 | 21.92 | -0.13 | -0.59% | 21.91 | 22.20 | 10787 | 2377.88 | 0.56% | 0.00 |
| 2025-12-11 | 22.39 | 22.05 | -0.34 | -1.52% | 22.03 | 22.41 | 9551 | 2118.61 | 0.50% | 0.00 |
| 2025-12-10 | 22.88 | 22.39 | -0.32 | -1.41% | 22.20 | 22.88 | 12639 | 2830.08 | 0.66% | 0.00 |
| 2025-12-09 | 23.30 | 22.71 | -0.61 | -2.62% | 22.66 | 23.30 | 16581 | 3804.12 | 0.86% | 0.00 |
| 2025-12-08 | 23.14 | 23.32 | 0.19 | 0.82% | 23.05 | 23.62 | 16176 | 3777.87 | 0.84% | 0.00 |
| 2025-12-05 | 23.12 | 23.13 | 0.06 | 0.26% | 22.82 | 23.17 | 8016 | 1843.03 | 0.42% | 0.00 |
| 2025-12-04 | 23.30 | 23.07 | -0.19 | -0.82% | 22.91 | 23.32 | 11587 | 2676.16 | 0.60% | 0.00 |
| 2025-12-03 | 23.31 | 23.26 | -0.05 | -0.21% | 23.11 | 23.39 | 7915 | 1837.82 | 0.41% | 0.00 |
| 2025-12-02 | 23.28 | 23.31 | 0.02 | 0.09% | 23.12 | 23.40 | 11289 | 2625.45 | 0.59% | 0.00 |
| 2025-12-01 | 22.90 | 23.29 | 0.39 | 1.70% | 22.90 | 23.45 | 19178 | 4462.00 | 1.00% | 0.00 |
| 2025-11-28 | 23.06 | 22.90 | -0.15 | -0.65% | 22.72 | 23.10 | 8136 | 1858.78 | 0.42% | 0.00 |
| 2025-11-27 | 22.56 | 23.05 | 0.45 | 1.99% | 22.48 | 23.13 | 13327 | 3049.46 | 0.69% | 0.00 |
| 2025-11-26 | 23.03 | 22.60 | -0.44 | -1.91% | 22.55 | 23.20 | 13783 | 3151.93 | 0.72% | 0.00 |
| 2025-11-25 | 22.33 | 23.04 | 0.82 | 3.69% | 22.28 | 23.23 | 24000 | 5515.73 | 1.25% | 0.00 |
| 2025-11-24 | 22.09 | 22.22 | 0.33 | 1.51% | 21.87 | 22.33 | 11343 | 2507.36 | 0.59% | 0.00 |
| 2025-11-21 | 23.04 | 21.89 | -1.22 | -5.28% | 21.89 | 23.11 | 24370 | 5432.97 | 1.27% | 0.00 |
| 2025-11-20 | 23.52 | 23.11 | -0.30 | -1.28% | 23.03 | 23.52 | 12218 | 2837.49 | 0.63% | 0.00 |
| 2025-11-19 | 23.54 | 23.41 | -0.03 | -0.13% | 23.26 | 23.64 | 12946 | 3034.80 | 0.67% | 0.00 |
| 2025-11-18 | 23.66 | 23.44 | -0.31 | -1.31% | 23.36 | 23.71 | 12393 | 2911.21 | 0.64% | 0.00 |
| 2025-11-17 | 23.50 | 23.75 | 0.36 | 1.54% | 23.32 | 23.96 | 27866 | 6597.00 | 1.45% | 0.00 |
| 2025-11-14 | 23.60 | 23.39 | -0.22 | -0.93% | 23.38 | 23.71 | 17141 | 4038.37 | 0.89% | 0.00 |
| 2025-11-13 | 23.41 | 23.61 | 0.20 | 0.85% | 23.31 | 23.71 | 20116 | 4746.00 | 1.05% | 0.00 |
| 2025-11-12 | 23.59 | 23.41 | -0.18 | -0.76% | 23.27 | 23.68 | 15085 | 3532.00 | 0.78% | 0.00 |
| 2025-11-11 | 23.32 | 23.59 | 0.22 | 0.94% | 23.32 | 23.59 | 15218 | 3569.17 | 0.79% | 0.00 |
| 2025-11-10 | 23.27 | 23.37 | 0.10 | 0.43% | 23.16 | 23.46 | 13118 | 3059.72 | 0.68% | 0.00 |
| 2025-11-07 | 22.94 | 23.27 | 0.29 | 1.26% | 22.85 | 23.36 | 17911 | 4162.72 | 0.93% | 0.00 |
| 2025-11-06 | 22.90 | 22.98 | 0.07 | 0.31% | 22.81 | 22.99 | 7994 | 1832.36 | 0.42% | 0.00 |
| 2025-11-05 | 22.69 | 22.91 | 0.14 | 0.61% | 22.56 | 22.93 | 7211 | 1646.09 | 0.37% | 0.00 |
| 2025-11-04 | 22.83 | 22.77 | -0.07 | -0.31% | 22.62 | 22.88 | 7954 | 1806.22 | 0.41% | 0.00 |
| 2025-11-03 | 22.80 | 22.84 | 0.04 | 0.18% | 22.70 | 22.87 | 6131 | 1398.51 | 0.32% | 0.00 |
| 2025-10-31 | 22.54 | 22.80 | 0.32 | 1.42% | 22.44 | 22.82 | 9939 | 2260.04 | 0.52% | 0.00 |
| 2025-10-30 | 22.60 | 22.48 | -0.15 | -0.66% | 22.46 | 22.67 | 6591 | 1485.92 | 0.34% | 0.00 |
| 2025-10-29 | 22.71 | 22.63 | -0.19 | -0.83% | 22.55 | 22.88 | 7110 | 1609.03 | 0.37% | 0.00 |
| 2025-10-28 | 22.92 | 22.82 | -0.02 | -0.09% | 22.65 | 22.94 | 7008 | 1600.68 | 0.36% | 0.00 |
| 2025-10-27 | 22.86 | 22.84 | 0.06 | 0.26% | 22.75 | 23.32 | 9306 | 2132.72 | 0.48% | 0.00 |
| 2025-10-24 | 22.72 | 22.78 | 0.08 | 0.35% | 22.65 | 22.88 | 8486 | 1931.40 | 0.44% | 0.00 |
| 2025-10-23 | 22.50 | 22.70 | 0.14 | 0.62% | 22.40 | 22.74 | 5867 | 1325.44 | 0.30% | 0.00 |
| 2025-10-22 | 22.50 | 22.56 | -0.09 | -0.40% | 22.47 | 22.77 | 7723 | 1747.54 | 0.40% | 0.00 |
| 2025-10-21 | 22.89 | 22.65 | 0.29 | 1.30% | 22.46 | 22.89 | 6504 | 1472.30 | 0.34% | 0.00 |
| 2025-10-20 | 22.13 | 22.36 | 0.33 | 1.50% | 22.10 | 22.38 | 5774 | 1283.68 | 0.30% | 0.00 |
| 2025-10-17 | 22.43 | 22.03 | -0.39 | -1.74% | 22.03 | 22.62 | 9588 | 2133.00 | 0.50% | 0.00 |
| 2025-10-16 | 22.82 | 22.47 | -0.27 | -1.19% | 22.43 | 22.83 | 7588 | 1713.20 | 0.39% | 0.00 |
| 2025-10-15 | 22.69 | 22.74 | 0.04 | 0.18% | 22.62 | 22.90 | 9271 | 2109.38 | 0.48% | 0.00 |
| 2025-10-14 | 22.92 | 22.70 | -0.22 | -0.96% | 22.64 | 23.10 | 9042 | 2068.73 | 0.47% | 0.00 |
| 2025-10-13 | 22.70 | 22.92 | -0.27 | -1.16% | 22.30 | 23.02 | 10059 | 2286.82 | 0.52% | 0.00 |
| 2025-10-10 | 22.93 | 23.19 | 0.25 | 1.09% | 22.85 | 23.26 | 10564 | 2441.49 | 0.55% | 0.00 |
| 2025-10-09 | 22.90 | 22.94 | 0.04 | 0.17% | 22.78 | 22.98 | 9192 | 2104.59 | 0.48% | 0.00 |
| 2025-09-30 | 22.83 | 22.90 | 0.06 | 0.26% | 22.83 | 22.99 | 7669 | 1755.92 | 0.40% | 0.00 |
| 2025-09-29 | 22.73 | 22.84 | 0.14 | 0.62% | 22.43 | 22.87 | 7226 | 1643.19 | 0.38% | 0.00 |
| 2025-09-26 | 22.68 | 22.70 | 0.02 | 0.09% | 22.51 | 22.84 | 6823 | 1549.89 | 0.35% | 0.00 |
| 2025-09-25 | 22.66 | 22.68 | -0.05 | -0.22% | 22.61 | 22.79 | 8507 | 1931.96 | 0.44% | 0.00 |
| 2025-09-24 | 22.48 | 22.73 | 0.22 | 0.98% | 22.38 | 22.79 | 8528 | 1934.53 | 0.44% | 0.00 |
| 2025-09-23 | 23.16 | 22.51 | -0.30 | -1.32% | 22.21 | 23.16 | 12056 | 2711.99 | 0.63% | 0.00 |
| 2025-09-22 | 22.76 | 22.81 | -0.06 | -0.26% | 22.63 | 22.94 | 9320 | 2123.67 | 0.48% | 0.00 |
| 2025-09-19 | 22.99 | 22.87 | -0.07 | -0.31% | 22.72 | 23.08 | 8838 | 2020.86 | 0.46% | 0.00 |
| 2025-09-18 | 23.33 | 22.94 | -0.39 | -1.67% | 22.86 | 23.40 | 14176 | 3281.94 | 0.74% | 0.00 |
| 2025-09-17 | 23.56 | 23.33 | -0.27 | -1.14% | 23.27 | 23.63 | 12129 | 2840.41 | 0.63% | 0.00 |
| 2025-09-16 | 23.55 | 23.60 | 0.05 | 0.21% | 23.43 | 23.63 | 11286 | 2658.97 | 0.59% | 0.00 |
| 2025-09-15 | 23.60 | 23.55 | -0.23 | -0.97% | 23.51 | 23.83 | 10964 | 2587.93 | 0.57% | 0.00 |
| 2025-09-12 | 24.06 | 23.78 | -0.32 | -1.33% | 23.65 | 24.06 | 18399 | 4378.10 | 0.96% | 0.00 |
| 2025-09-11 | 24.00 | 24.10 | 0.29 | 1.22% | 23.71 | 24.20 | 21837 | 5237.54 | 1.13% | 1.00 |
| 2025-09-10 | 23.98 | 23.81 | 0.01 | 0.04% | 23.56 | 23.98 | 16857 | 4005.05 | 0.88% | 0.00 |
| 2025-09-09 | 23.97 | 23.80 | 0.08 | 0.34% | 23.40 | 24.10 | 21494 | 5098.82 | 1.12% | 0.00 |
| 2025-09-08 | 23.30 | 23.72 | 0.45 | 1.93% | 23.20 | 23.72 | 15748 | 3696.45 | 0.82% | 0.00 |
| 2025-09-05 | 22.85 | 23.27 | 0.56 | 2.47% | 22.70 | 23.30 | 15616 | 3606.77 | 0.81% | 0.00 |
| 2025-09-04 | 22.62 | 22.71 | 0.05 | 0.22% | 22.44 | 22.99 | 13330 | 3035.23 | 0.69% | 0.00 |
| 2025-09-03 | 23.30 | 22.66 | -0.53 | -2.29% | 22.58 | 23.33 | 15005 | 3441.99 | 0.78% | 0.00 |
| 2025-09-02 | 23.60 | 23.19 | -0.49 | -2.07% | 22.99 | 23.68 | 22589 | 5248.00 | 1.17% | 0.00 |
| 2025-09-01 | 23.71 | 23.68 | 0.06 | 0.25% | 23.62 | 23.86 | 13690 | 3248.79 | 0.71% | 0.00 |
| 2025-08-29 | 23.86 | 23.62 | -0.62 | -2.56% | 23.53 | 24.04 | 26796 | 6343.12 | 1.39% | 0.00 |
| 2025-08-28 | 24.10 | 24.24 | 0.14 | 0.58% | 23.32 | 24.32 | 32969 | 7881.30 | 1.71% | 0.00 |
| 2025-08-27 | 25.22 | 24.10 | -1.12 | -4.44% | 24.01 | 25.22 | 43549 | 10716.52 | 2.26% | 0.00 |
| 2025-08-26 | 25.04 | 25.22 | 0.20 | 0.80% | 24.91 | 25.46 | 33908 | 8546.25 | 1.76% | 0.00 |
| 2025-08-25 | 24.69 | 25.02 | 0.33 | 1.34% | 24.66 | 25.21 | 38035 | 9480.48 | 1.98% | 0.00 |
| 2025-08-22 | 24.61 | 24.69 | 0.08 | 0.33% | 24.48 | 24.79 | 22529 | 5549.08 | 1.17% | 0.00 |
| 2025-08-21 | 24.99 | 24.61 | -0.37 | -1.48% | 24.52 | 25.10 | 35953 | 8872.41 | 1.87% | 0.00 |
| 2025-08-20 | 23.91 | 24.98 | 1.03 | 4.30% | 23.74 | 24.99 | 59703 | 14655.60 | 3.10% | 4.00 |
| 2025-08-19 | 23.79 | 23.95 | 0.14 | 0.59% | 23.71 | 23.99 | 22432 | 5351.34 | 1.17% | 0.00 |
| 2025-08-18 | 23.66 | 23.81 | 0.15 | 0.63% | 23.66 | 23.89 | 22684 | 5388.17 | 1.18% | 0.00 |
星辉环材(300834)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。
