| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 26.80 | 26.31 | -0.56 | -2.08% | 26.14 | 27.35 | 12334 | 3293.01 | 1.29% | 0.00 |
| 2026-03-25 | 26.38 | 26.87 | 0.50 | 1.90% | 26.31 | 27.00 | 12622 | 3377.14 | 1.32% | 0.00 |
| 2026-03-24 | 25.98 | 26.37 | 0.83 | 3.25% | 25.48 | 26.37 | 13456 | 3492.27 | 1.41% | 0.00 |
| 2026-03-23 | 26.33 | 25.54 | -1.56 | -5.76% | 25.23 | 26.89 | 24544 | 6384.44 | 2.57% | 0.00 |
| 2026-03-20 | 28.30 | 27.10 | -0.99 | -3.52% | 27.08 | 28.49 | 15600 | 4299.39 | 1.64% | 0.00 |
| 2026-03-19 | 29.10 | 28.09 | -1.22 | -4.16% | 28.02 | 29.25 | 19811 | 5650.09 | 2.08% | 0.00 |
| 2026-03-18 | 28.83 | 29.31 | 0.56 | 1.95% | 28.60 | 29.60 | 18162 | 5308.80 | 1.90% | 2.00 |
| 2026-03-17 | 29.18 | 28.75 | -0.43 | -1.47% | 28.69 | 29.99 | 21173 | 6206.61 | 2.22% | 0.00 |
| 2026-03-16 | 28.73 | 29.18 | 0.44 | 1.53% | 28.47 | 29.22 | 14880 | 4295.09 | 1.56% | 0.00 |
| 2026-03-13 | 28.97 | 28.74 | -0.26 | -0.90% | 28.72 | 29.57 | 17660 | 5128.10 | 1.85% | 0.00 |
| 2026-03-12 | 30.13 | 29.00 | -1.17 | -3.88% | 28.96 | 30.19 | 31238 | 9161.38 | 3.27% | 0.00 |
| 2026-03-11 | 30.50 | 30.17 | -0.26 | -0.85% | 30.10 | 30.86 | 26129 | 7926.17 | 2.74% | 0.00 |
| 2026-03-10 | 29.70 | 30.43 | 0.83 | 2.80% | 29.70 | 30.45 | 27549 | 8321.03 | 2.89% | 0.00 |
| 2026-03-09 | 28.83 | 29.60 | 0.75 | 2.60% | 28.40 | 29.64 | 33854 | 9872.16 | 3.55% | 0.00 |
| 2026-03-06 | 28.64 | 28.85 | 0.14 | 0.49% | 28.57 | 29.21 | 17819 | 5157.42 | 1.87% | 0.00 |
| 2026-03-05 | 28.72 | 28.71 | 0.40 | 1.41% | 28.49 | 29.09 | 22019 | 6342.67 | 2.31% | 0.00 |
| 2026-03-04 | 28.02 | 28.31 | 0.11 | 0.39% | 27.70 | 29.08 | 27787 | 7927.78 | 2.91% | 0.00 |
| 2026-03-03 | 29.68 | 28.20 | -1.52 | -5.11% | 28.10 | 30.34 | 33559 | 9740.93 | 3.52% | 0.00 |
| 2026-03-02 | 30.60 | 29.72 | -1.34 | -4.31% | 29.63 | 31.10 | 36468 | 11006.38 | 3.82% | 0.00 |
| 2026-02-27 | 30.89 | 31.06 | -0.25 | -0.80% | 30.67 | 31.64 | 27973 | 8673.69 | 2.93% | 0.00 |
| 2026-02-26 | 31.01 | 31.31 | 0.24 | 0.77% | 30.53 | 31.77 | 35676 | 11116.37 | 3.74% | 0.00 |
| 2026-02-25 | 30.69 | 31.07 | 0.43 | 1.40% | 30.40 | 31.49 | 29926 | 9289.33 | 3.14% | 0.00 |
| 2026-02-24 | 29.83 | 30.64 | 0.95 | 3.20% | 29.75 | 30.80 | 27525 | 8352.40 | 2.89% | 0.00 |
| 2026-02-13 | 29.97 | 29.69 | -0.31 | -1.03% | 29.58 | 30.20 | 17874 | 5343.47 | 1.87% | 0.00 |
| 2026-02-12 | 30.05 | 30.00 | -0.02 | -0.07% | 29.72 | 30.36 | 24118 | 7258.88 | 2.53% | 3.00 |
| 2026-02-11 | 29.99 | 30.02 | -0.04 | -0.13% | 29.82 | 30.38 | 16891 | 5079.57 | 1.77% | 0.00 |
| 2026-02-10 | 30.40 | 30.06 | -0.38 | -1.25% | 29.89 | 30.69 | 21931 | 6605.03 | 2.30% | 0.00 |
| 2026-02-09 | 29.94 | 30.44 | 0.80 | 2.70% | 29.63 | 30.44 | 32186 | 9673.22 | 3.37% | 0.00 |
| 2026-02-06 | 29.97 | 29.64 | -0.33 | -1.10% | 29.51 | 30.39 | 27212 | 8149.45 | 2.85% | 0.00 |
| 2026-02-05 | 30.30 | 29.97 | -0.44 | -1.45% | 29.86 | 30.59 | 17863 | 5376.46 | 1.87% | 0.00 |
| 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 |
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。
