| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 27.58 | 29.34 | 0.46 | 1.59% | 27.55 | 29.39 | 70590 | 20362.90 | 7.40% | 0.00 |
| 2025-10-10 | 28.66 | 28.88 | 0.06 | 0.21% | 28.30 | 29.20 | 49778 | 14320.26 | 5.22% | 0.00 |
| 2025-10-09 | 28.02 | 28.82 | 0.87 | 3.11% | 27.73 | 29.23 | 60783 | 17408.39 | 6.37% | 0.00 |
| 2025-09-30 | 28.10 | 27.95 | -0.10 | -0.36% | 27.41 | 28.50 | 52367 | 14660.47 | 5.49% | 0.00 |
| 2025-09-29 | 27.92 | 28.05 | -0.13 | -0.46% | 27.56 | 28.52 | 53565 | 15017.96 | 5.61% | 0.00 |
| 2025-09-26 | 28.66 | 28.18 | -0.46 | -1.61% | 27.70 | 28.78 | 53912 | 15219.10 | 5.65% | 0.00 |
| 2025-09-25 | 29.18 | 28.64 | -0.47 | -1.61% | 28.63 | 30.22 | 67489 | 19718.15 | 7.07% | 0.00 |
| 2025-09-24 | 28.05 | 29.11 | 1.17 | 4.19% | 27.72 | 29.58 | 91930 | 26708.50 | 9.64% | 0.00 |
| 2025-09-23 | 27.12 | 27.94 | 0.67 | 2.46% | 26.60 | 28.08 | 61551 | 16891.27 | 6.45% | 0.00 |
| 2025-09-22 | 27.74 | 27.57 | -0.17 | -0.61% | 27.30 | 28.12 | 47543 | 13103.80 | 4.98% | 0.00 |
| 2025-09-19 | 27.05 | 27.74 | 0.69 | 2.55% | 27.05 | 28.35 | 62636 | 17316.55 | 6.57% | 0.00 |
| 2025-09-18 | 27.63 | 27.05 | -0.86 | -3.08% | 26.94 | 28.92 | 107262 | 29797.67 | 11.24% | 0.00 |
| 2025-09-17 | 27.46 | 27.91 | -0.29 | -1.03% | 26.66 | 28.18 | 136668 | 37486.31 | 14.33% | 6.00 |
| 2025-09-16 | 26.35 | 28.20 | 1.69 | 6.37% | 25.98 | 29.92 | 191040 | 53328.72 | 20.02% | 0.00 |
| 2025-09-15 | 24.38 | 26.51 | 2.21 | 9.09% | 23.95 | 26.51 | 158154 | 40414.99 | 16.58% | 0.00 |
| 2025-09-12 | 23.23 | 24.30 | 1.34 | 5.84% | 22.97 | 24.60 | 105095 | 24987.94 | 11.02% | 0.00 |
| 2025-09-11 | 22.70 | 22.96 | 0.15 | 0.66% | 22.37 | 22.98 | 22000 | 4992.85 | 2.31% | 0.00 |
| 2025-09-10 | 22.81 | 22.81 | 0.01 | 0.04% | 22.60 | 22.97 | 16829 | 3831.42 | 1.76% | 7.00 |
| 2025-09-09 | 23.46 | 22.80 | -0.53 | -2.27% | 22.66 | 23.46 | 29151 | 6697.47 | 3.06% | 0.00 |
| 2025-09-08 | 22.80 | 23.33 | 0.65 | 2.87% | 22.50 | 23.42 | 35789 | 8257.81 | 3.75% | 0.00 |
| 2025-09-05 | 22.01 | 22.68 | 0.78 | 3.56% | 21.95 | 22.75 | 31387 | 7047.84 | 3.29% | 20.00 |
| 2025-09-04 | 22.02 | 21.90 | 0.00 | 0.00% | 21.60 | 22.42 | 26068 | 5759.70 | 2.73% | 0.00 |
| 2025-09-03 | 22.30 | 21.90 | -0.40 | -1.79% | 21.89 | 22.55 | 25559 | 5643.21 | 2.68% | 0.00 |
| 2025-09-02 | 22.81 | 22.30 | -0.51 | -2.24% | 21.88 | 22.89 | 34705 | 7717.08 | 3.64% | 0.00 |
| 2025-09-01 | 22.89 | 22.81 | -0.08 | -0.35% | 22.74 | 23.26 | 31268 | 7181.17 | 3.28% | 0.00 |
| 2025-08-29 | 22.82 | 22.89 | 0.04 | 0.18% | 22.46 | 23.02 | 29443 | 6700.57 | 3.09% | 0.00 |
| 2025-08-28 | 22.99 | 22.85 | -0.15 | -0.65% | 21.89 | 23.32 | 52638 | 11911.85 | 5.52% | 0.00 |
| 2025-08-27 | 23.51 | 23.00 | -0.61 | -2.58% | 23.00 | 23.71 | 43215 | 10102.80 | 4.53% | 20.00 |
| 2025-08-26 | 23.12 | 23.61 | 0.38 | 1.64% | 23.12 | 24.22 | 58234 | 13828.72 | 6.10% | 0.00 |
| 2025-08-25 | 23.54 | 23.23 | -0.27 | -1.15% | 23.08 | 23.62 | 45536 | 10603.91 | 4.77% | 0.00 |
| 2025-08-22 | 23.39 | 23.50 | -0.01 | -0.04% | 23.21 | 23.69 | 40980 | 9590.04 | 4.30% | 6.00 |
| 2025-08-21 | 23.74 | 23.51 | -0.20 | -0.84% | 23.38 | 24.38 | 42250 | 10046.14 | 4.43% | 0.00 |
| 2025-08-20 | 23.42 | 23.71 | 0.20 | 0.85% | 23.29 | 23.75 | 43412 | 10226.24 | 4.55% | 0.00 |
| 2025-08-19 | 23.26 | 23.51 | 0.25 | 1.07% | 23.08 | 23.80 | 50810 | 11893.87 | 5.33% | 0.00 |
| 2025-08-18 | 22.90 | 23.26 | 0.37 | 1.62% | 22.71 | 23.36 | 46552 | 10763.65 | 4.88% | 0.00 |
| 2025-08-15 | 22.64 | 22.89 | 0.27 | 1.19% | 22.50 | 22.89 | 35650 | 8099.37 | 3.74% | 0.00 |
| 2025-08-14 | 23.05 | 22.62 | -0.36 | -1.57% | 22.53 | 23.37 | 47895 | 10969.47 | 5.02% | 0.00 |
| 2025-08-13 | 23.28 | 22.98 | -0.26 | -1.12% | 22.78 | 23.67 | 56155 | 12946.49 | 5.89% | 0.00 |
| 2025-08-12 | 23.36 | 23.24 | -0.52 | -2.19% | 23.13 | 23.78 | 60177 | 14053.88 | 6.31% | 0.00 |
| 2025-08-11 | 23.30 | 23.76 | 0.46 | 1.97% | 23.23 | 24.88 | 108201 | 25948.85 | 11.34% | 0.00 |
| 2025-08-08 | 22.80 | 23.30 | 1.04 | 4.67% | 22.30 | 23.60 | 99884 | 22972.39 | 10.47% | 34.00 |
| 2025-08-07 | 22.25 | 22.26 | -0.13 | -0.58% | 22.11 | 22.62 | 41302 | 9227.45 | 4.33% | 0.00 |
| 2025-08-06 | 21.90 | 22.39 | 0.44 | 2.00% | 21.78 | 22.49 | 43257 | 9576.20 | 4.53% | 0.00 |
| 2025-08-05 | 21.80 | 21.95 | 0.13 | 0.60% | 21.70 | 21.96 | 28656 | 6264.70 | 3.00% | 0.00 |
| 2025-08-04 | 21.42 | 21.82 | 0.40 | 1.87% | 21.21 | 21.85 | 21920 | 4738.85 | 2.30% | 0.00 |
| 2025-08-01 | 21.43 | 21.42 | -0.06 | -0.28% | 21.27 | 21.64 | 22456 | 4810.15 | 2.35% | 0.00 |
| 2025-07-31 | 22.16 | 21.48 | -0.66 | -2.98% | 21.40 | 22.22 | 39560 | 8585.72 | 4.15% | 0.00 |
| 2025-07-30 | 21.88 | 22.14 | 0.76 | 3.55% | 21.54 | 22.20 | 73204 | 16037.02 | 7.67% | 0.00 |
| 2025-07-29 | 21.50 | 21.38 | -0.19 | -0.88% | 21.12 | 21.57 | 27037 | 5759.34 | 2.83% | 0.00 |
| 2025-07-28 | 21.51 | 21.57 | 0.05 | 0.23% | 21.41 | 21.85 | 29605 | 6400.30 | 3.10% | 0.00 |
| 2025-07-25 | 21.59 | 21.52 | -0.11 | -0.51% | 21.33 | 21.64 | 27705 | 5942.89 | 2.90% | 0.00 |
| 2025-07-24 | 21.51 | 21.63 | 0.05 | 0.23% | 21.49 | 21.90 | 28918 | 6251.59 | 3.03% | 0.00 |
| 2025-07-23 | 22.30 | 21.58 | -0.64 | -2.88% | 21.50 | 22.42 | 44176 | 9675.83 | 4.65% | 0.00 |
| 2025-07-22 | 22.30 | 22.22 | -0.15 | -0.67% | 21.85 | 22.39 | 50128 | 11031.63 | 5.27% | 15.00 |
| 2025-07-21 | 22.70 | 22.37 | -0.15 | -0.67% | 21.99 | 22.93 | 64299 | 14346.82 | 6.76% | 0.12 |
| 2025-07-18 | 21.25 | 22.52 | 1.63 | 7.80% | 21.21 | 24.33 | 122386 | 27880.87 | 12.87% | 0.00 |
| 2025-07-17 | 20.32 | 20.89 | 0.71 | 3.52% | 20.15 | 20.94 | 58991 | 12207.96 | 6.20% | 0.00 |
| 2025-07-16 | 19.86 | 20.18 | 0.28 | 1.41% | 19.84 | 20.50 | 26255 | 5323.32 | 2.76% | 0.00 |
| 2025-07-15 | 20.22 | 19.90 | -0.32 | -1.58% | 19.80 | 20.24 | 21307 | 4251.82 | 2.24% | 0.00 |
| 2025-07-14 | 20.10 | 20.22 | 0.15 | 0.75% | 20.01 | 20.28 | 16279 | 3283.60 | 1.71% | 0.00 |
| 2025-07-11 | 19.94 | 20.07 | 0.12 | 0.60% | 19.86 | 20.18 | 15739 | 3156.35 | 1.66% | 0.00 |
| 2025-07-10 | 20.19 | 19.95 | -0.24 | -1.19% | 19.83 | 20.26 | 22640 | 4525.03 | 2.38% | 0.00 |
| 2025-07-09 | 20.20 | 20.19 | -0.07 | -0.35% | 20.16 | 20.45 | 22051 | 4469.32 | 2.32% | 0.00 |
| 2025-07-08 | 20.11 | 20.26 | 0.12 | 0.60% | 20.11 | 20.35 | 18761 | 3796.72 | 1.97% | 10.00 |
| 2025-07-07 | 20.50 | 20.14 | -0.37 | -1.80% | 20.12 | 20.55 | 20211 | 4089.00 | 2.13% | 0.00 |
| 2025-07-04 | 20.56 | 20.51 | 0.01 | 0.05% | 20.09 | 20.85 | 35134 | 7189.36 | 3.69% | 0.00 |
| 2025-07-03 | 20.40 | 20.50 | 0.08 | 0.39% | 20.23 | 20.78 | 27782 | 5689.02 | 2.92% | 0.00 |
| 2025-07-02 | 20.95 | 20.42 | -0.47 | -2.25% | 20.30 | 20.99 | 37149 | 7611.72 | 3.91% | 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。
