| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 57.31 | 58.55 | 1.27 | 2.22% | 57.05 | 58.80 | 67044 | 39117.71 | 3.58% | 0.00 |
| 2025-12-11 | 59.21 | 57.28 | -1.50 | -2.55% | 57.27 | 59.60 | 51705 | 30099.84 | 2.76% | 0.00 |
| 2025-12-10 | 58.00 | 58.78 | 0.25 | 0.43% | 57.78 | 58.84 | 54321 | 31672.12 | 2.90% | 0.00 |
| 2025-12-09 | 58.36 | 58.53 | 0.13 | 0.22% | 58.10 | 59.23 | 65405 | 38352.25 | 3.49% | 0.00 |
| 2025-12-08 | 57.96 | 58.40 | 0.55 | 0.95% | 57.45 | 58.89 | 66684 | 38798.94 | 3.56% | 0.00 |
| 2025-12-05 | 56.56 | 57.85 | 1.28 | 2.26% | 55.39 | 58.96 | 70562 | 40434.68 | 3.77% | 0.00 |
| 2025-12-04 | 56.91 | 56.57 | -0.16 | -0.28% | 55.25 | 57.36 | 52057 | 29298.70 | 2.78% | 2.00 |
| 2025-12-03 | 58.90 | 56.73 | -2.20 | -3.73% | 56.50 | 59.10 | 71431 | 40968.43 | 3.81% | 0.00 |
| 2025-12-02 | 58.93 | 58.93 | -0.45 | -0.76% | 57.88 | 59.35 | 93682 | 54802.92 | 5.00% | 0.00 |
| 2025-12-01 | 56.90 | 59.38 | 2.89 | 5.12% | 55.71 | 60.10 | 161874 | 94053.70 | 8.65% | 2.00 |
| 2025-11-28 | 56.46 | 56.49 | -0.02 | -0.04% | 56.23 | 58.36 | 43950 | 24970.01 | 2.35% | 0.00 |
| 2025-11-27 | 55.05 | 56.51 | 1.11 | 2.00% | 54.98 | 57.90 | 60483 | 34274.86 | 3.23% | 1.00 |
| 2025-11-26 | 55.17 | 55.40 | -0.15 | -0.27% | 54.85 | 57.34 | 48538 | 27306.61 | 2.59% | 0.00 |
| 2025-11-25 | 55.20 | 55.55 | 0.96 | 1.76% | 54.73 | 56.15 | 29934 | 16628.15 | 1.60% | 0.00 |
| 2025-11-24 | 54.00 | 54.59 | 0.78 | 1.45% | 53.37 | 54.85 | 25583 | 13856.90 | 1.37% | 1.00 |
| 2025-11-21 | 54.51 | 53.81 | -1.44 | -2.61% | 53.78 | 55.79 | 29088 | 15803.95 | 1.55% | 0.00 |
| 2025-11-20 | 55.98 | 55.25 | -0.45 | -0.81% | 55.10 | 56.44 | 19322 | 10762.41 | 1.03% | 0.00 |
| 2025-11-19 | 56.51 | 55.70 | -1.07 | -1.88% | 55.54 | 57.35 | 21312 | 11975.53 | 1.14% | 0.00 |
| 2025-11-18 | 56.70 | 56.77 | 0.07 | 0.12% | 56.26 | 57.49 | 28715 | 16299.43 | 1.53% | 0.00 |
| 2025-11-17 | 55.64 | 56.70 | 1.06 | 1.91% | 55.36 | 57.26 | 31181 | 17590.18 | 1.67% | 5.00 |
| 2025-11-14 | 55.48 | 55.64 | -0.11 | -0.20% | 55.30 | 56.20 | 23939 | 13357.94 | 1.28% | 0.00 |
| 2025-11-13 | 55.08 | 55.75 | 0.53 | 0.96% | 54.63 | 55.89 | 32700 | 18100.05 | 1.75% | 0.00 |
| 2025-11-12 | 56.15 | 55.22 | -1.12 | -1.99% | 55.15 | 56.49 | 28229 | 15712.29 | 1.51% | 0.00 |
| 2025-11-11 | 57.62 | 56.34 | -0.99 | -1.73% | 56.21 | 57.74 | 26609 | 15096.78 | 1.42% | 0.00 |
| 2025-11-10 | 57.06 | 57.33 | 0.27 | 0.47% | 56.90 | 57.65 | 22233 | 12705.04 | 1.19% | 0.00 |
| 2025-11-07 | 58.01 | 57.06 | -1.39 | -2.38% | 56.98 | 58.08 | 35404 | 20359.11 | 1.89% | 0.00 |
| 2025-11-06 | 58.39 | 58.45 | 0.39 | 0.67% | 57.50 | 58.79 | 35214 | 20460.46 | 1.88% | 0.00 |
| 2025-11-05 | 57.81 | 58.06 | -0.79 | -1.34% | 57.72 | 58.95 | 29938 | 17410.22 | 1.60% | 0.00 |
| 2025-11-04 | 58.98 | 58.85 | -0.35 | -0.59% | 57.64 | 59.85 | 38665 | 22711.11 | 2.06% | 1.00 |
| 2025-11-03 | 58.51 | 59.20 | 0.37 | 0.63% | 57.63 | 59.29 | 31375 | 18345.62 | 1.68% | 1.00 |
| 2025-10-31 | 58.13 | 58.83 | 0.44 | 0.75% | 58.11 | 59.30 | 31664 | 18602.84 | 1.69% | 1.00 |
| 2025-10-30 | 59.01 | 58.39 | -0.26 | -0.44% | 58.39 | 59.67 | 40172 | 23686.32 | 2.15% | 1.00 |
| 2025-10-29 | 59.20 | 58.65 | -0.55 | -0.93% | 58.31 | 59.44 | 42403 | 24850.26 | 2.26% | 0.00 |
| 2025-10-28 | 59.00 | 59.20 | -0.02 | -0.03% | 58.75 | 59.97 | 35901 | 21337.47 | 1.92% | 0.00 |
| 2025-10-27 | 59.53 | 59.22 | 0.51 | 0.87% | 58.66 | 59.88 | 41639 | 24653.86 | 2.22% | 0.00 |
| 2025-10-24 | 59.04 | 58.71 | 0.25 | 0.43% | 58.60 | 60.00 | 46327 | 27485.86 | 2.47% | 1.00 |
| 2025-10-23 | 58.00 | 58.46 | 0.61 | 1.05% | 57.70 | 58.65 | 32208 | 18734.04 | 1.72% | 1.00 |
| 2025-10-22 | 57.50 | 57.85 | -0.07 | -0.12% | 57.12 | 58.33 | 27038 | 15636.70 | 1.44% | 0.00 |
| 2025-10-21 | 57.00 | 57.92 | 1.59 | 2.82% | 56.38 | 58.14 | 42269 | 24281.72 | 2.26% | 0.00 |
| 2025-10-20 | 57.00 | 56.33 | 0.16 | 0.28% | 56.00 | 57.48 | 38518 | 21858.87 | 2.06% | 0.00 |
| 2025-10-17 | 59.10 | 56.17 | -2.83 | -4.80% | 56.16 | 59.27 | 45453 | 26119.74 | 2.43% | 1.00 |
| 2025-10-16 | 60.10 | 59.00 | -1.14 | -1.90% | 59.00 | 60.33 | 36326 | 21644.90 | 1.94% | 3.00 |
| 2025-10-15 | 60.08 | 60.14 | 0.06 | 0.10% | 59.00 | 60.90 | 41111 | 24563.85 | 2.20% | 1.00 |
| 2025-10-14 | 62.80 | 60.08 | -2.08 | -3.35% | 59.80 | 63.83 | 67709 | 41633.62 | 3.62% | 3.00 |
| 2025-10-13 | 60.00 | 62.16 | -0.96 | -1.52% | 60.00 | 62.80 | 57378 | 35366.41 | 3.06% | 0.00 |
| 2025-10-10 | 66.13 | 63.12 | -3.76 | -5.62% | 62.88 | 66.45 | 89383 | 57438.96 | 4.77% | 0.00 |
| 2025-10-09 | 64.93 | 66.88 | 2.52 | 3.92% | 64.48 | 69.36 | 126264 | 84810.88 | 6.74% | 9.00 |
| 2025-09-30 | 64.57 | 64.36 | 0.37 | 0.58% | 63.61 | 65.16 | 66883 | 43045.52 | 3.57% | 0.00 |
| 2025-09-29 | 65.19 | 63.99 | -1.21 | -1.86% | 63.50 | 65.19 | 70091 | 44919.65 | 3.74% | 1.00 |
| 2025-09-26 | 68.00 | 65.20 | -3.08 | -4.51% | 65.18 | 68.99 | 99353 | 66791.36 | 5.31% | 1.00 |
| 2025-09-25 | 66.00 | 68.28 | 1.80 | 2.71% | 65.66 | 68.80 | 147397 | 99113.74 | 7.87% | 0.00 |
| 2025-09-24 | 65.19 | 66.48 | 1.14 | 1.74% | 64.14 | 66.89 | 132290 | 86967.61 | 7.07% | 0.00 |
| 2025-09-23 | 64.95 | 65.34 | 0.40 | 0.62% | 63.50 | 66.00 | 108452 | 70101.25 | 5.79% | 0.00 |
| 2025-09-22 | 63.60 | 64.94 | 2.03 | 3.23% | 63.03 | 65.33 | 89074 | 57609.11 | 4.76% | 8.00 |
| 2025-09-19 | 62.92 | 62.91 | 0.13 | 0.21% | 62.18 | 63.85 | 63401 | 39947.02 | 3.39% | 5.00 |
| 2025-09-18 | 64.68 | 62.78 | -1.48 | -2.30% | 61.70 | 65.49 | 105895 | 68107.76 | 5.66% | 0.00 |
| 2025-09-17 | 63.80 | 64.26 | 0.36 | 0.56% | 63.37 | 64.96 | 57505 | 36937.14 | 3.07% | 0.00 |
| 2025-09-16 | 62.96 | 63.90 | 0.91 | 1.44% | 62.91 | 64.33 | 50922 | 32471.27 | 2.72% | 0.00 |
| 2025-09-15 | 64.82 | 62.99 | -0.66 | -1.04% | 62.99 | 64.99 | 50886 | 32344.56 | 2.72% | 0.00 |
| 2025-09-12 | 63.16 | 63.65 | 0.50 | 0.79% | 62.88 | 64.85 | 76217 | 48809.79 | 4.07% | 1.00 |
| 2025-09-11 | 61.60 | 63.15 | 1.60 | 2.60% | 60.96 | 63.37 | 61394 | 38419.25 | 3.28% | 5.00 |
| 2025-09-10 | 61.85 | 61.55 | 0.06 | 0.10% | 60.88 | 62.99 | 45358 | 28047.12 | 2.42% | 0.00 |
| 2025-09-09 | 62.65 | 61.49 | -1.57 | -2.49% | 61.41 | 62.66 | 42306 | 26186.13 | 2.26% | 0.00 |
| 2025-09-08 | 62.59 | 63.06 | -0.54 | -0.85% | 62.05 | 63.18 | 62710 | 39299.05 | 3.35% | 0.00 |
| 2025-09-05 | 60.33 | 63.60 | 3.46 | 5.75% | 59.44 | 64.90 | 93020 | 58293.83 | 4.97% | 0.00 |
| 2025-09-04 | 61.85 | 60.14 | -1.71 | -2.76% | 59.04 | 62.67 | 71298 | 43411.81 | 3.81% | 1.00 |
| 2025-09-03 | 64.35 | 61.85 | -1.91 | -3.00% | 61.36 | 64.66 | 65550 | 41377.97 | 3.50% | 0.00 |
| 2025-09-02 | 67.76 | 63.76 | -4.42 | -6.48% | 63.55 | 67.76 | 106786 | 69397.75 | 5.70% | 1.00 |
| 2025-09-01 | 68.06 | 68.18 | 0.97 | 1.44% | 67.00 | 69.90 | 104382 | 70959.79 | 5.57% | 1.00 |
| 2025-08-29 | 67.80 | 67.21 | -0.94 | -1.38% | 65.36 | 67.98 | 118852 | 79035.98 | 6.35% | 0.00 |
| 2025-08-28 | 66.86 | 68.15 | 1.34 | 2.01% | 65.76 | 69.17 | 197998 | 133841.50 | 10.57% | 5.00 |
| 2025-08-27 | 64.59 | 66.81 | 2.67 | 4.16% | 64.59 | 71.50 | 241379 | 163838.06 | 12.89% | 1.00 |
| 2025-08-26 | 64.85 | 64.14 | -1.16 | -1.78% | 63.50 | 65.18 | 84558 | 54438.75 | 4.52% | 0.00 |
| 2025-08-25 | 66.44 | 65.30 | -0.36 | -0.55% | 64.35 | 67.97 | 147920 | 96949.57 | 7.90% | 1.00 |
| 2025-08-22 | 63.73 | 65.66 | 1.66 | 2.59% | 63.40 | 65.79 | 133556 | 86801.89 | 7.13% | 2.00 |
| 2025-08-21 | 64.01 | 64.00 | 0.03 | 0.05% | 63.30 | 66.67 | 155912 | 101156.55 | 8.33% | 0.00 |
| 2025-08-20 | 62.02 | 63.97 | 1.34 | 2.14% | 61.82 | 64.00 | 109145 | 68967.59 | 5.83% | 0.00 |
| 2025-08-19 | 63.60 | 62.63 | -1.15 | -1.80% | 62.28 | 64.74 | 111299 | 70223.12 | 5.94% | 1.00 |
| 2025-08-18 | 60.12 | 63.78 | 3.66 | 6.09% | 59.90 | 64.43 | 157333 | 98166.57 | 8.40% | 3.00 |
| 2025-08-15 | 59.80 | 60.12 | 0.42 | 0.70% | 59.35 | 60.49 | 89098 | 53341.57 | 4.76% | 0.00 |
星宸科技(301536)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。
