| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 30.79 | 30.41 | -0.58 | -1.87% | 30.06 | 31.03 | 26720 | 8152.31 | 2.80% | 0.00 |
| 2026-02-03 | 31.10 | 30.99 | 0.49 | 1.61% | 30.32 | 31.10 | 23752 | 7271.78 | 2.49% | 0.00 |
| 2026-02-02 | 30.64 | 30.50 | -0.50 | -1.61% | 30.45 | 31.42 | 29776 | 9205.92 | 3.12% | 0.00 |
| 2026-01-30 | 31.80 | 31.00 | -0.80 | -2.52% | 30.23 | 31.86 | 44755 | 13760.17 | 4.69% | 0.00 |
| 2026-01-29 | 31.80 | 31.80 | -0.22 | -0.69% | 31.41 | 32.80 | 38462 | 12374.42 | 4.03% | 0.00 |
| 2026-01-28 | 32.56 | 32.02 | -0.64 | -1.96% | 31.89 | 33.45 | 40502 | 13091.12 | 4.25% | 7.00 |
| 2026-01-27 | 32.80 | 32.66 | -0.06 | -0.18% | 32.01 | 32.99 | 34750 | 11314.70 | 3.64% | 0.00 |
| 2026-01-26 | 33.82 | 32.72 | -1.27 | -3.74% | 32.22 | 33.95 | 51230 | 16807.08 | 5.37% | 1.00 |
| 2026-01-23 | 33.44 | 33.99 | 0.49 | 1.46% | 32.60 | 34.31 | 61290 | 20479.33 | 6.42% | 0.00 |
| 2026-01-22 | 32.34 | 33.50 | 1.10 | 3.40% | 32.06 | 34.70 | 87744 | 29269.40 | 9.20% | 0.00 |
| 2026-01-21 | 32.22 | 32.40 | 0.02 | 0.06% | 31.69 | 32.89 | 50392 | 16296.64 | 5.28% | 0.00 |
| 2026-01-20 | 33.78 | 32.38 | -0.99 | -2.97% | 31.81 | 33.81 | 84245 | 27435.30 | 8.83% | 0.00 |
| 2026-01-19 | 34.96 | 33.37 | -1.74 | -4.96% | 33.17 | 36.10 | 121769 | 41444.09 | 12.76% | 0.00 |
| 2026-01-16 | 34.28 | 35.11 | 0.95 | 2.78% | 34.16 | 39.50 | 171606 | 62825.09 | 17.99% | 5.00 |
| 2026-01-15 | 32.48 | 34.16 | 0.99 | 2.98% | 32.17 | 35.34 | 98055 | 33315.12 | 10.28% | 0.00 |
| 2026-01-14 | 32.39 | 33.17 | 0.12 | 0.36% | 31.86 | 33.90 | 110582 | 36297.78 | 11.59% | 0.00 |
| 2026-01-13 | 31.98 | 33.05 | 1.35 | 4.26% | 31.00 | 34.45 | 127793 | 42289.93 | 13.40% | 0.00 |
| 2026-01-12 | 31.58 | 31.70 | 0.85 | 2.76% | 29.80 | 31.99 | 132202 | 40952.93 | 13.86% | 13.00 |
| 2026-01-09 | 28.30 | 30.85 | 2.65 | 9.40% | 28.14 | 31.00 | 143043 | 42789.99 | 14.99% | 0.00 |
| 2026-01-08 | 26.83 | 28.20 | 1.26 | 4.68% | 26.82 | 28.47 | 73558 | 20526.83 | 7.71% | 0.00 |
| 2026-01-07 | 26.58 | 26.94 | 0.24 | 0.90% | 26.10 | 27.15 | 33394 | 8891.41 | 3.50% | 0.00 |
| 2026-01-06 | 26.52 | 26.70 | 0.25 | 0.95% | 26.43 | 27.42 | 33448 | 8985.10 | 3.51% | 0.00 |
| 2026-01-05 | 26.34 | 26.45 | 0.57 | 2.20% | 26.15 | 26.75 | 30960 | 8213.13 | 3.25% | 0.00 |
| 2025-12-31 | 26.30 | 25.88 | -0.44 | -1.67% | 25.85 | 26.60 | 29898 | 7803.18 | 3.13% | 0.00 |
| 2025-12-30 | 27.97 | 26.32 | -1.91 | -6.77% | 26.19 | 28.01 | 79531 | 21374.02 | 8.34% | 0.00 |
| 2025-12-29 | 26.83 | 28.23 | 1.29 | 4.79% | 26.83 | 28.48 | 51548 | 14358.58 | 5.40% | 1.00 |
| 2025-12-26 | 27.51 | 26.94 | -0.76 | -2.74% | 26.85 | 27.76 | 41290 | 11208.19 | 4.33% | 10.00 |
| 2025-12-25 | 27.30 | 27.70 | -0.51 | -1.81% | 27.26 | 28.22 | 47043 | 13019.79 | 4.93% | 0.00 |
| 2025-12-24 | 30.70 | 28.21 | -1.07 | -3.65% | 27.89 | 30.99 | 99622 | 28930.74 | 10.44% | 0.00 |
| 2025-12-23 | 29.33 | 29.28 | -0.05 | -0.17% | 28.31 | 29.75 | 37802 | 10906.52 | 3.96% | 0.00 |
| 2025-12-22 | 28.60 | 29.33 | 0.65 | 2.27% | 28.16 | 29.75 | 49645 | 14523.55 | 5.20% | 0.00 |
| 2025-12-19 | 27.49 | 28.68 | 0.96 | 3.46% | 27.49 | 28.97 | 47387 | 13374.58 | 4.97% | 0.00 |
| 2025-12-18 | 27.50 | 27.72 | 0.00 | 0.00% | 27.22 | 28.60 | 43131 | 12062.84 | 4.52% | 0.00 |
| 2025-12-17 | 27.52 | 27.72 | -0.65 | -2.29% | 27.11 | 29.00 | 56741 | 15672.06 | 5.95% | 0.00 |
| 2025-12-16 | 29.00 | 28.37 | 0.89 | 3.24% | 27.89 | 29.86 | 93784 | 26952.14 | 9.83% | 0.00 |
| 2025-12-15 | 27.81 | 27.48 | -0.55 | -1.96% | 27.37 | 28.10 | 20567 | 5690.56 | 2.16% | 0.00 |
| 2025-12-12 | 27.78 | 28.03 | 0.21 | 0.75% | 27.60 | 28.50 | 46263 | 13008.35 | 4.85% | 0.00 |
| 2025-12-11 | 27.80 | 27.82 | 0.07 | 0.25% | 27.46 | 28.00 | 20361 | 5637.60 | 2.13% | 0.00 |
| 2025-12-10 | 27.49 | 27.75 | 0.26 | 0.95% | 26.98 | 27.83 | 25932 | 7089.21 | 2.72% | 0.00 |
| 2025-12-09 | 27.37 | 27.49 | 0.12 | 0.44% | 27.06 | 28.16 | 32375 | 8959.94 | 3.39% | 0.00 |
| 2025-12-08 | 27.60 | 27.37 | -0.01 | -0.04% | 26.93 | 27.69 | 26324 | 7174.83 | 2.76% | 0.00 |
| 2025-12-05 | 26.00 | 27.38 | 1.36 | 5.23% | 26.00 | 27.60 | 45708 | 12455.92 | 4.79% | 0.00 |
| 2025-12-04 | 26.76 | 26.02 | -0.74 | -2.77% | 25.94 | 26.83 | 21103 | 5523.19 | 2.21% | 0.00 |
| 2025-12-03 | 27.38 | 26.76 | -0.62 | -2.26% | 26.51 | 27.50 | 28311 | 7634.45 | 2.97% | 0.00 |
| 2025-12-02 | 26.93 | 27.38 | 0.35 | 1.29% | 26.70 | 27.49 | 35926 | 9751.85 | 3.77% | 0.00 |
| 2025-12-01 | 26.70 | 27.03 | 0.25 | 0.93% | 26.18 | 27.21 | 49195 | 13187.05 | 5.16% | 0.00 |
| 2025-11-28 | 26.00 | 26.78 | 2.12 | 8.60% | 25.07 | 26.92 | 81827 | 21483.33 | 8.58% | 0.00 |
| 2025-11-27 | 25.37 | 24.66 | -0.71 | -2.80% | 24.63 | 26.00 | 33033 | 8351.60 | 3.46% | 0.00 |
| 2025-11-26 | 24.49 | 25.37 | 0.94 | 3.85% | 24.35 | 26.23 | 50277 | 12728.29 | 5.27% | 0.00 |
| 2025-11-25 | 24.24 | 24.43 | 0.31 | 1.29% | 24.20 | 25.30 | 18491 | 4583.53 | 1.94% | 0.00 |
| 2025-11-24 | 24.10 | 24.12 | 0.02 | 0.08% | 23.95 | 24.41 | 13738 | 3323.46 | 1.44% | 0.00 |
| 2025-11-21 | 25.00 | 24.10 | -0.99 | -3.95% | 23.91 | 25.09 | 21417 | 5206.35 | 2.24% | 0.00 |
| 2025-11-20 | 25.33 | 25.09 | -0.11 | -0.44% | 24.91 | 25.70 | 18360 | 4635.78 | 1.92% | 0.00 |
| 2025-11-19 | 25.88 | 25.20 | -0.68 | -2.63% | 25.20 | 25.95 | 21709 | 5538.66 | 2.28% | 0.00 |
| 2025-11-18 | 25.63 | 25.88 | 0.05 | 0.19% | 25.33 | 26.01 | 25011 | 6425.08 | 2.62% | 0.00 |
| 2025-11-17 | 26.00 | 25.83 | -0.33 | -1.26% | 25.37 | 26.26 | 27627 | 7101.14 | 2.90% | 0.00 |
| 2025-11-14 | 25.20 | 26.16 | 0.96 | 3.81% | 25.00 | 27.10 | 47218 | 12343.08 | 4.95% | 0.00 |
| 2025-11-13 | 25.02 | 25.20 | 0.30 | 1.20% | 24.74 | 25.39 | 14062 | 3535.18 | 1.47% | 0.00 |
| 2025-11-12 | 25.15 | 24.90 | -0.26 | -1.03% | 24.75 | 25.26 | 14885 | 3714.45 | 1.56% | 0.00 |
| 2025-11-11 | 25.23 | 25.16 | 0.06 | 0.24% | 25.01 | 25.51 | 13884 | 3504.22 | 1.46% | 0.00 |
| 2025-11-10 | 26.39 | 25.10 | -1.13 | -4.31% | 25.02 | 26.52 | 24931 | 6333.87 | 2.61% | 0.00 |
| 2025-11-07 | 26.92 | 26.23 | -0.50 | -1.87% | 26.02 | 26.92 | 24455 | 6446.84 | 2.56% | 0.00 |
| 2025-11-06 | 25.76 | 26.73 | 0.92 | 3.56% | 25.33 | 26.84 | 30454 | 7988.19 | 3.19% | 0.00 |
| 2025-11-05 | 25.16 | 25.81 | 0.47 | 1.85% | 24.92 | 25.90 | 25059 | 6378.28 | 2.63% | 0.00 |
| 2025-11-04 | 26.49 | 25.34 | -1.07 | -4.05% | 24.98 | 26.58 | 31016 | 7921.34 | 3.25% | 0.00 |
| 2025-11-03 | 26.75 | 26.41 | -0.21 | -0.79% | 26.21 | 26.75 | 26783 | 7073.33 | 2.81% | 0.00 |
| 2025-10-31 | 26.86 | 26.62 | -0.26 | -0.97% | 26.62 | 27.44 | 23807 | 6415.36 | 2.50% | 0.00 |
| 2025-10-30 | 27.60 | 26.88 | -0.72 | -2.61% | 26.83 | 27.76 | 28225 | 7676.33 | 2.96% | 5.00 |
| 2025-10-29 | 27.70 | 27.60 | -0.25 | -0.90% | 27.36 | 27.93 | 27158 | 7495.09 | 2.85% | 0.00 |
| 2025-10-28 | 28.09 | 27.85 | -0.24 | -0.85% | 27.41 | 28.50 | 37911 | 10571.73 | 3.97% | 0.00 |
| 2025-10-27 | 28.08 | 28.09 | 0.00 | 0.00% | 27.62 | 28.51 | 42499 | 11905.33 | 4.45% | 0.00 |
| 2025-10-24 | 27.27 | 28.09 | 0.82 | 3.01% | 27.01 | 28.19 | 36066 | 10034.63 | 3.78% | 0.00 |
| 2025-10-23 | 26.87 | 27.27 | 0.53 | 1.98% | 26.38 | 27.43 | 32873 | 8861.37 | 3.45% | 0.00 |
| 2025-10-22 | 27.02 | 26.74 | -0.02 | -0.07% | 26.45 | 27.10 | 24665 | 6591.85 | 2.59% | 0.00 |
| 2025-10-21 | 27.01 | 26.76 | 0.09 | 0.34% | 26.43 | 27.49 | 41976 | 11298.80 | 4.40% | 0.00 |
| 2025-10-20 | 27.16 | 26.67 | -0.39 | -1.44% | 26.23 | 27.57 | 39448 | 10540.11 | 4.13% | 0.00 |
| 2025-10-17 | 28.23 | 27.06 | -1.24 | -4.38% | 27.05 | 28.64 | 44336 | 12259.78 | 4.65% | 0.00 |
| 2025-10-16 | 29.46 | 28.30 | -0.60 | -2.08% | 28.12 | 29.46 | 35826 | 10227.72 | 3.76% | 0.00 |
| 2025-10-15 | 28.40 | 28.90 | 0.57 | 2.01% | 28.07 | 29.08 | 37371 | 10696.23 | 3.92% | 0.00 |
| 2025-10-14 | 29.26 | 28.33 | -1.01 | -3.44% | 28.00 | 29.70 | 51964 | 14848.45 | 5.45% | 0.00 |
星华新材(301077)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。
