| 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 | 69.97 | 69.27 | -1.32 | -1.87% | 67.50 | 70.30 | 86085 | 59046.68 | 4.60% | 3.00 |
| 2026-02-03 | 70.00 | 70.59 | 1.84 | 2.68% | 69.50 | 72.49 | 122612 | 86809.98 | 6.55% | 2.00 |
| 2026-02-02 | 68.50 | 68.75 | -0.80 | -1.15% | 67.50 | 71.42 | 116743 | 81262.30 | 6.23% | 2.00 |
| 2026-01-30 | 68.26 | 69.55 | 1.76 | 2.60% | 67.31 | 70.75 | 120968 | 83539.55 | 6.46% | 5.00 |
| 2026-01-29 | 70.83 | 67.79 | -2.95 | -4.17% | 67.76 | 71.39 | 123051 | 85326.28 | 6.57% | 0.00 |
| 2026-01-28 | 72.18 | 70.74 | -2.37 | -3.24% | 70.00 | 73.86 | 147156 | 104904.16 | 7.86% | 14.00 |
| 2026-01-27 | 67.80 | 73.11 | 5.26 | 7.75% | 67.51 | 74.00 | 202392 | 145929.88 | 10.81% | 65.00 |
| 2026-01-26 | 69.61 | 67.85 | -1.94 | -2.78% | 66.88 | 69.77 | 111979 | 76107.08 | 5.98% | 0.00 |
| 2026-01-23 | 66.50 | 69.79 | 2.87 | 4.29% | 66.50 | 70.50 | 147035 | 101667.77 | 7.85% | 2.00 |
| 2026-01-22 | 70.49 | 66.92 | -3.18 | -4.54% | 66.47 | 70.78 | 135622 | 91453.76 | 7.24% | 0.00 |
| 2026-01-21 | 66.00 | 70.10 | 3.33 | 4.99% | 65.70 | 70.73 | 133826 | 92144.24 | 7.15% | 214.00 |
| 2026-01-20 | 68.50 | 66.77 | -1.77 | -2.58% | 65.68 | 69.50 | 100673 | 67742.63 | 5.38% | 0.00 |
| 2026-01-19 | 71.21 | 68.54 | -1.59 | -2.27% | 68.27 | 72.00 | 108811 | 75235.96 | 5.81% | 7.00 |
| 2026-01-16 | 65.66 | 70.13 | 5.28 | 8.14% | 65.66 | 71.50 | 241035 | 168370.58 | 12.87% | 1.00 |
| 2026-01-15 | 64.58 | 64.85 | -0.19 | -0.29% | 64.00 | 65.80 | 72231 | 46746.82 | 3.86% | 0.00 |
| 2026-01-14 | 61.98 | 65.04 | 2.39 | 3.81% | 61.98 | 66.75 | 133468 | 86435.89 | 7.13% | 1.00 |
| 2026-01-13 | 65.65 | 62.65 | -2.49 | -3.82% | 62.22 | 65.69 | 96531 | 61084.14 | 5.16% | 0.00 |
| 2026-01-12 | 63.39 | 65.14 | 1.75 | 2.76% | 62.96 | 65.65 | 119537 | 77011.71 | 6.38% | 1.00 |
| 2026-01-09 | 63.55 | 63.39 | 0.68 | 1.08% | 62.65 | 63.79 | 78065 | 49340.87 | 4.17% | 7.00 |
| 2026-01-08 | 62.70 | 62.71 | 0.64 | 1.03% | 62.18 | 63.50 | 83797 | 52714.88 | 4.48% | 30.00 |
| 2026-01-07 | 62.16 | 62.07 | -0.02 | -0.03% | 61.72 | 62.73 | 68145 | 42426.21 | 3.64% | 0.00 |
| 2026-01-06 | 61.75 | 62.09 | 0.35 | 0.57% | 61.03 | 62.48 | 71447 | 44219.35 | 3.82% | 0.00 |
| 2026-01-05 | 60.39 | 61.74 | 1.83 | 3.05% | 60.18 | 61.82 | 69273 | 42435.44 | 3.70% | 1.00 |
| 2025-12-31 | 62.35 | 59.91 | -1.51 | -2.46% | 59.80 | 62.49 | 63445 | 38359.09 | 3.39% | 0.00 |
| 2025-12-30 | 60.54 | 61.42 | 0.93 | 1.54% | 60.15 | 61.80 | 59423 | 36337.08 | 3.17% | 0.00 |
| 2025-12-29 | 59.98 | 60.49 | 0.26 | 0.43% | 59.79 | 60.94 | 50800 | 30690.58 | 2.71% | 0.00 |
| 2025-12-26 | 61.36 | 60.23 | -1.12 | -1.83% | 59.90 | 61.49 | 56837 | 34484.45 | 3.04% | 0.00 |
| 2025-12-25 | 61.88 | 61.35 | -0.60 | -0.97% | 61.22 | 62.08 | 53593 | 32940.86 | 2.86% | 0.00 |
| 2025-12-24 | 61.00 | 61.95 | 1.15 | 1.89% | 60.66 | 62.58 | 75485 | 46645.81 | 4.03% | 30.00 |
| 2025-12-23 | 61.39 | 60.80 | -0.74 | -1.20% | 60.12 | 61.69 | 74076 | 45036.61 | 3.96% | 11.00 |
| 2025-12-22 | 62.00 | 61.54 | 1.25 | 2.07% | 61.40 | 63.91 | 130241 | 81366.30 | 6.96% | 9.00 |
| 2025-12-19 | 60.10 | 60.29 | 1.34 | 2.27% | 59.95 | 62.58 | 135376 | 82440.47 | 7.23% | 4.00 |
| 2025-12-18 | 57.34 | 58.95 | 0.85 | 1.46% | 57.22 | 60.33 | 86632 | 50802.96 | 4.63% | 1.00 |
| 2025-12-17 | 56.47 | 58.10 | 1.32 | 2.32% | 55.66 | 58.29 | 62155 | 35398.07 | 3.32% | 3.00 |
| 2025-12-16 | 56.50 | 56.78 | 0.33 | 0.58% | 56.09 | 58.18 | 49986 | 28565.70 | 2.67% | 0.00 |
| 2025-12-15 | 58.00 | 56.45 | -2.10 | -3.59% | 56.40 | 58.24 | 48817 | 27871.08 | 2.61% | 0.00 |
| 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 |
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。
