| 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 | 24.30 | 24.54 | 0.48 | 2.00% | 24.10 | 24.65 | 10928 | 2670.93 | 0.57% | 0.00 |
| 2026-02-02 | 24.50 | 24.06 | -0.57 | -2.31% | 24.06 | 24.88 | 14731 | 3603.07 | 0.77% | 0.00 |
| 2026-01-30 | 24.20 | 24.63 | 0.37 | 1.53% | 24.11 | 24.70 | 18129 | 4431.93 | 0.94% | 0.00 |
| 2026-01-29 | 24.80 | 24.26 | -0.49 | -1.98% | 24.17 | 25.00 | 18070 | 4441.02 | 0.94% | 0.00 |
| 2026-01-28 | 24.48 | 24.75 | 0.25 | 1.02% | 24.34 | 24.85 | 16388 | 4039.38 | 0.85% | 0.00 |
| 2026-01-27 | 24.40 | 24.50 | -0.04 | -0.16% | 23.99 | 24.58 | 22557 | 5479.32 | 1.17% | 0.00 |
| 2026-01-26 | 25.00 | 24.54 | -0.29 | -1.17% | 24.38 | 25.00 | 17128 | 4208.00 | 0.89% | 0.00 |
| 2026-01-23 | 24.72 | 24.83 | 0.09 | 0.36% | 24.63 | 24.85 | 14235 | 3524.66 | 0.74% | 0.00 |
| 2026-01-22 | 24.78 | 24.74 | -0.05 | -0.20% | 24.43 | 24.89 | 16824 | 4141.12 | 0.87% | 0.00 |
| 2026-01-21 | 24.58 | 24.79 | 0.30 | 1.22% | 24.22 | 25.00 | 32683 | 8099.90 | 1.70% | 0.00 |
| 2026-01-20 | 23.95 | 24.49 | 0.55 | 2.30% | 23.86 | 24.94 | 31014 | 7557.80 | 1.61% | 0.00 |
| 2026-01-19 | 23.99 | 23.94 | -0.05 | -0.21% | 23.80 | 24.08 | 15713 | 3755.18 | 0.82% | 0.00 |
| 2026-01-16 | 23.91 | 23.99 | 0.12 | 0.50% | 23.77 | 24.15 | 16437 | 3937.32 | 0.85% | 0.00 |
| 2026-01-15 | 23.90 | 23.87 | -0.03 | -0.13% | 23.62 | 24.18 | 13187 | 3156.26 | 0.69% | 0.00 |
| 2026-01-14 | 23.81 | 23.90 | 0.15 | 0.63% | 23.57 | 24.10 | 19602 | 4670.89 | 1.02% | 0.00 |
| 2026-01-13 | 23.94 | 23.75 | -0.19 | -0.79% | 23.65 | 24.25 | 18991 | 4546.29 | 0.99% | 0.00 |
| 2026-01-12 | 24.13 | 23.94 | -0.07 | -0.29% | 23.70 | 24.23 | 19009 | 4544.41 | 0.99% | 0.00 |
| 2026-01-09 | 24.21 | 24.01 | -0.26 | -1.07% | 23.81 | 24.43 | 22086 | 5308.41 | 1.15% | 0.00 |
| 2026-01-08 | 24.19 | 24.27 | 0.21 | 0.87% | 24.06 | 24.59 | 23490 | 5710.39 | 1.22% | 0.00 |
| 2026-01-07 | 24.98 | 24.06 | -1.00 | -3.99% | 24.02 | 24.98 | 33908 | 8233.56 | 1.76% | 0.00 |
| 2026-01-06 | 24.49 | 25.06 | 0.56 | 2.29% | 24.41 | 25.19 | 50612 | 12599.83 | 2.63% | 0.00 |
| 2026-01-05 | 23.18 | 24.50 | 1.32 | 5.69% | 23.01 | 24.60 | 61489 | 14870.59 | 3.20% | 0.00 |
| 2025-12-31 | 22.98 | 23.18 | 0.43 | 1.89% | 22.75 | 23.50 | 30406 | 7027.30 | 1.58% | 0.00 |
| 2025-12-30 | 22.48 | 22.75 | 0.33 | 1.47% | 22.25 | 22.80 | 18016 | 4070.37 | 0.94% | 0.00 |
| 2025-12-29 | 22.03 | 22.42 | 0.50 | 2.28% | 21.87 | 22.53 | 14500 | 3233.95 | 0.75% | 0.00 |
| 2025-12-26 | 22.06 | 21.92 | -0.15 | -0.68% | 21.80 | 22.07 | 8005 | 1758.19 | 0.42% | 0.00 |
| 2025-12-25 | 21.83 | 22.07 | 0.21 | 0.96% | 21.74 | 22.30 | 8128 | 1794.02 | 0.42% | 0.00 |
| 2025-12-24 | 21.69 | 21.86 | 0.13 | 0.60% | 21.63 | 21.86 | 5132 | 1117.69 | 0.27% | 0.00 |
| 2025-12-23 | 21.80 | 21.73 | -0.04 | -0.18% | 21.62 | 21.93 | 5355 | 1163.67 | 0.28% | 0.00 |
| 2025-12-22 | 21.67 | 21.77 | 0.08 | 0.37% | 21.67 | 22.40 | 11142 | 2442.59 | 0.58% | 0.00 |
| 2025-12-19 | 21.55 | 21.69 | 0.14 | 0.65% | 21.50 | 21.74 | 5701 | 1235.28 | 0.30% | 0.00 |
| 2025-12-18 | 21.61 | 21.55 | 0.16 | 0.75% | 21.27 | 21.66 | 7866 | 1695.31 | 0.41% | 0.00 |
| 2025-12-17 | 21.28 | 21.39 | 0.11 | 0.52% | 21.00 | 21.43 | 9546 | 2020.39 | 0.50% | 0.00 |
| 2025-12-16 | 21.96 | 21.28 | -0.69 | -3.14% | 21.20 | 21.96 | 11378 | 2445.37 | 0.59% | 0.00 |
| 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 |
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。
