| 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 | 62.00 | 61.82 | 0.43 | 0.70% | 60.40 | 62.66 | 18553 | 11426.72 | 4.98% | 0.00 |
| 2026-02-03 | 58.50 | 61.39 | 3.16 | 5.43% | 58.50 | 62.74 | 26768 | 16322.21 | 7.19% | 0.00 |
| 2026-02-02 | 59.16 | 58.23 | -1.19 | -2.00% | 58.06 | 61.07 | 19667 | 11668.27 | 5.28% | 0.00 |
| 2026-01-30 | 62.38 | 59.42 | -4.03 | -6.35% | 59.11 | 63.38 | 28484 | 17196.45 | 7.65% | 0.00 |
| 2026-01-29 | 62.80 | 63.45 | 0.45 | 0.71% | 62.08 | 66.39 | 29561 | 18942.61 | 7.94% | 0.00 |
| 2026-01-28 | 64.04 | 63.00 | -1.42 | -2.20% | 61.55 | 64.86 | 20346 | 12797.35 | 5.47% | 0.00 |
| 2026-01-27 | 63.00 | 64.42 | 1.82 | 2.91% | 60.83 | 65.08 | 21869 | 13873.66 | 5.88% | 0.00 |
| 2026-01-26 | 65.97 | 62.60 | -3.91 | -5.88% | 62.04 | 65.97 | 28586 | 18238.52 | 7.68% | 0.00 |
| 2026-01-23 | 62.75 | 66.51 | 4.48 | 7.22% | 61.51 | 67.75 | 40331 | 26199.13 | 10.84% | 0.00 |
| 2026-01-22 | 62.06 | 62.03 | -0.16 | -0.26% | 60.79 | 62.90 | 16230 | 10007.10 | 4.36% | 0.00 |
| 2026-01-21 | 60.65 | 62.19 | 1.19 | 1.95% | 60.55 | 63.39 | 21950 | 13614.30 | 5.90% | 0.00 |
| 2026-01-20 | 63.61 | 61.00 | -2.68 | -4.21% | 59.00 | 64.88 | 30267 | 18454.90 | 8.13% | 0.00 |
| 2026-01-19 | 63.19 | 63.68 | 0.68 | 1.08% | 60.18 | 64.20 | 27739 | 17412.87 | 7.45% | 0.00 |
| 2026-01-16 | 61.78 | 63.00 | 1.92 | 3.14% | 60.60 | 64.59 | 37016 | 23232.36 | 9.95% | 0.00 |
| 2026-01-15 | 61.48 | 61.08 | -0.72 | -1.17% | 60.07 | 61.78 | 18300 | 11125.30 | 4.92% | 4.00 |
| 2026-01-14 | 60.29 | 61.80 | 1.53 | 2.54% | 59.59 | 63.70 | 41940 | 25906.04 | 11.27% | 4.00 |
| 2026-01-13 | 61.50 | 60.27 | -1.53 | -2.48% | 58.98 | 61.80 | 46918 | 28314.97 | 12.61% | 0.00 |
| 2026-01-12 | 60.77 | 61.80 | 2.01 | 3.36% | 59.47 | 62.19 | 44802 | 27333.70 | 12.04% | 0.00 |
| 2026-01-09 | 59.28 | 59.79 | 0.68 | 1.15% | 58.43 | 60.20 | 36234 | 21522.53 | 9.74% | 0.00 |
| 2026-01-08 | 61.08 | 59.11 | -1.97 | -3.23% | 58.12 | 61.25 | 42341 | 25030.10 | 11.38% | 0.00 |
| 2026-01-07 | 58.65 | 61.08 | 2.28 | 3.88% | 57.50 | 62.48 | 77047 | 46599.51 | 20.70% | 0.00 |
| 2026-01-06 | 53.86 | 58.80 | 4.77 | 8.83% | 53.86 | 60.20 | 92195 | 52500.69 | 24.77% | 3.00 |
| 2026-01-05 | 54.12 | 54.03 | -0.11 | -0.20% | 53.40 | 54.49 | 30173 | 16280.25 | 8.11% | 0.00 |
| 2025-12-31 | 53.83 | 54.14 | 0.44 | 0.82% | 53.00 | 55.36 | 38162 | 20703.85 | 10.25% | 0.00 |
| 2025-12-30 | 52.43 | 53.70 | 0.72 | 1.36% | 52.02 | 54.98 | 45200 | 24371.94 | 12.14% | 0.00 |
| 2025-12-29 | 52.00 | 52.98 | 0.87 | 1.67% | 51.15 | 53.69 | 35076 | 18469.95 | 9.42% | 0.00 |
| 2025-12-26 | 50.83 | 52.11 | 0.11 | 0.21% | 50.83 | 52.99 | 37664 | 19572.66 | 10.12% | 0.00 |
| 2025-12-25 | 48.68 | 52.00 | 4.07 | 8.49% | 48.55 | 54.31 | 65288 | 34037.14 | 17.54% | 3.00 |
| 2025-12-24 | 47.30 | 47.93 | 0.53 | 1.12% | 47.11 | 48.20 | 10557 | 5047.45 | 2.84% | 0.00 |
| 2025-12-23 | 47.40 | 47.40 | -0.33 | -0.69% | 46.89 | 47.92 | 12318 | 5828.91 | 3.31% | 0.00 |
| 2025-12-22 | 47.69 | 47.73 | 0.51 | 1.08% | 47.10 | 47.97 | 13209 | 6277.65 | 3.55% | 0.00 |
| 2025-12-19 | 46.40 | 47.22 | 0.82 | 1.77% | 46.20 | 49.00 | 20941 | 10030.98 | 5.63% | 0.00 |
| 2025-12-18 | 45.98 | 46.40 | 0.08 | 0.17% | 45.79 | 46.79 | 10486 | 4864.67 | 2.82% | 0.00 |
| 2025-12-17 | 45.37 | 46.32 | 0.76 | 1.67% | 44.80 | 46.32 | 13804 | 6293.08 | 3.71% | 0.00 |
| 2025-12-16 | 47.82 | 45.56 | -1.59 | -3.37% | 45.33 | 47.82 | 14976 | 6871.00 | 4.02% | 0.00 |
| 2025-12-15 | 48.15 | 47.15 | -0.99 | -2.06% | 47.12 | 48.29 | 12500 | 5949.31 | 3.36% | 0.00 |
| 2025-12-12 | 47.35 | 48.14 | 0.87 | 1.84% | 47.20 | 48.66 | 18921 | 9090.98 | 5.65% | 0.00 |
| 2025-12-11 | 49.36 | 47.27 | -2.15 | -4.35% | 47.05 | 49.68 | 23680 | 11312.31 | 7.08% | 0.00 |
| 2025-12-10 | 49.01 | 49.42 | 0.17 | 0.35% | 48.60 | 49.85 | 10804 | 5316.28 | 3.23% | 0.00 |
| 2025-12-09 | 49.98 | 49.25 | -0.75 | -1.50% | 49.03 | 49.98 | 13491 | 6663.70 | 4.03% | 0.00 |
| 2025-12-08 | 50.64 | 50.00 | -0.60 | -1.19% | 49.64 | 50.88 | 22149 | 11076.29 | 6.62% | 0.00 |
| 2025-12-05 | 49.83 | 50.60 | 0.53 | 1.06% | 48.50 | 50.78 | 35239 | 17571.18 | 10.53% | 0.00 |
| 2025-12-04 | 49.19 | 50.07 | 1.57 | 3.24% | 48.80 | 50.97 | 51561 | 25875.63 | 15.41% | 6.00 |
| 2025-12-03 | 49.18 | 48.50 | -0.75 | -1.52% | 47.76 | 49.86 | 23303 | 11352.55 | 6.96% | 0.00 |
| 2025-12-02 | 48.40 | 49.25 | 0.97 | 2.01% | 47.75 | 49.93 | 25456 | 12438.70 | 7.61% | 2.00 |
| 2025-12-01 | 47.58 | 48.28 | 0.81 | 1.71% | 47.38 | 49.34 | 20986 | 10172.63 | 6.27% | 1.00 |
| 2025-11-28 | 47.27 | 47.47 | -0.06 | -0.13% | 47.01 | 47.74 | 11124 | 5263.36 | 3.32% | 0.00 |
| 2025-11-27 | 47.15 | 47.53 | 0.18 | 0.38% | 46.92 | 48.49 | 18288 | 8714.51 | 5.47% | 0.00 |
| 2025-11-26 | 48.19 | 47.35 | -1.11 | -2.29% | 47.21 | 48.85 | 19411 | 9309.16 | 5.80% | 5.00 |
| 2025-11-25 | 48.45 | 48.46 | 0.06 | 0.12% | 48.01 | 49.28 | 23423 | 11393.42 | 7.00% | 1.00 |
| 2025-11-24 | 45.55 | 48.40 | 3.13 | 6.91% | 45.03 | 48.98 | 38637 | 18221.01 | 11.55% | 3.00 |
| 2025-11-21 | 47.36 | 45.27 | -2.49 | -5.21% | 44.49 | 47.62 | 30661 | 13988.30 | 9.16% | 0.00 |
| 2025-11-20 | 48.68 | 47.76 | -0.81 | -1.67% | 47.50 | 48.99 | 20198 | 9711.07 | 6.04% | 4.00 |
| 2025-11-19 | 50.74 | 48.57 | -2.14 | -4.22% | 48.28 | 51.09 | 24671 | 12153.91 | 7.37% | 0.00 |
| 2025-11-18 | 52.35 | 50.71 | -1.94 | -3.68% | 50.50 | 52.48 | 25719 | 13158.39 | 7.69% | 0.00 |
| 2025-11-17 | 52.54 | 52.65 | -0.43 | -0.81% | 52.14 | 53.33 | 21989 | 11574.07 | 6.57% | 0.00 |
| 2025-11-14 | 55.49 | 53.08 | -2.03 | -3.68% | 52.92 | 55.54 | 29953 | 16063.81 | 8.95% | 0.00 |
| 2025-11-13 | 56.50 | 55.11 | -1.66 | -2.92% | 54.71 | 56.74 | 49738 | 27480.99 | 14.86% | 0.00 |
| 2025-11-12 | 55.05 | 56.77 | 0.97 | 1.74% | 54.45 | 57.12 | 68262 | 38171.50 | 20.40% | 15.00 |
| 2025-11-11 | 51.02 | 55.80 | 4.58 | 8.94% | 50.90 | 56.28 | 99556 | 54362.64 | 29.75% | 1.00 |
| 2025-11-10 | 52.61 | 51.22 | -1.79 | -3.38% | 50.84 | 52.68 | 32616 | 16762.81 | 9.75% | 2.00 |
| 2025-11-07 | 52.03 | 53.01 | -2.66 | -4.78% | 52.00 | 53.86 | 52578 | 27889.69 | 15.71% | 0.00 |
| 2025-11-06 | 55.55 | 55.67 | -0.35 | -0.62% | 54.27 | 56.66 | 81515 | 45046.71 | 24.36% | 0.00 |
| 2025-11-05 | 54.99 | 56.02 | 3.59 | 6.85% | 54.52 | 56.90 | 103303 | 57374.17 | 30.87% | 0.00 |
| 2025-11-04 | 52.25 | 52.43 | 0.15 | 0.29% | 51.88 | 52.77 | 24162 | 12634.41 | 7.22% | 0.00 |
| 2025-11-03 | 52.78 | 52.28 | -1.00 | -1.88% | 51.84 | 53.20 | 31850 | 16625.83 | 9.52% | 0.00 |
| 2025-10-31 | 51.21 | 53.28 | 2.18 | 4.27% | 51.11 | 54.87 | 56561 | 29965.25 | 16.90% | 0.00 |
| 2025-10-30 | 50.64 | 51.10 | 0.72 | 1.43% | 50.11 | 51.40 | 32491 | 16488.55 | 9.71% | 0.00 |
| 2025-10-29 | 49.65 | 50.38 | 0.43 | 0.86% | 49.62 | 50.42 | 18196 | 9111.27 | 5.44% | 0.00 |
| 2025-10-28 | 49.73 | 49.95 | 0.25 | 0.50% | 49.34 | 50.19 | 16685 | 8326.08 | 4.99% | 0.00 |
| 2025-10-27 | 49.40 | 49.70 | 0.73 | 1.49% | 49.10 | 49.77 | 15754 | 7802.72 | 4.71% | 0.00 |
| 2025-10-24 | 48.90 | 48.97 | 0.11 | 0.23% | 48.86 | 49.50 | 18343 | 9014.09 | 5.48% | 0.00 |
| 2025-10-23 | 49.55 | 48.86 | -0.68 | -1.37% | 48.16 | 49.78 | 16753 | 8155.23 | 5.01% | 0.00 |
| 2025-10-22 | 49.80 | 49.54 | -0.27 | -0.54% | 49.28 | 50.10 | 14940 | 7419.65 | 4.46% | 0.00 |
| 2025-10-21 | 48.93 | 49.81 | 0.89 | 1.82% | 48.50 | 49.95 | 18912 | 9371.18 | 5.65% | 0.00 |
| 2025-10-20 | 49.15 | 48.92 | 0.37 | 0.76% | 48.43 | 49.36 | 17901 | 8749.64 | 5.35% | 0.00 |
| 2025-10-17 | 49.26 | 48.55 | -0.72 | -1.46% | 48.44 | 49.93 | 17846 | 8790.81 | 5.33% | 0.00 |
| 2025-10-16 | 49.26 | 49.27 | 0.23 | 0.47% | 49.00 | 49.85 | 20885 | 10304.44 | 6.24% | 0.05 |
| 2025-10-15 | 47.69 | 49.04 | 1.26 | 2.64% | 47.50 | 49.18 | 16644 | 8057.02 | 4.97% | 0.00 |
| 2025-10-14 | 49.39 | 47.78 | -1.50 | -3.04% | 47.51 | 49.93 | 22911 | 11163.58 | 6.85% | 0.00 |
星源卓镁(301398)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。
