| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.56 | 9.47 | -0.09 | -0.94% | 9.45 | 9.56 | 89935 | 8525.54 | 1.64% |
| 2025-10-23 | 9.49 | 9.56 | 0.06 | 0.63% | 9.43 | 9.57 | 66960 | 6355.97 | 1.22% |
| 2025-10-22 | 9.61 | 9.50 | -0.10 | -1.04% | 9.48 | 9.63 | 70148 | 6689.88 | 1.28% |
| 2025-10-21 | 9.52 | 9.60 | 0.10 | 1.05% | 9.46 | 9.60 | 90007 | 8589.24 | 1.64% |
| 2025-10-20 | 9.51 | 9.50 | 0.01 | 0.11% | 9.41 | 9.57 | 76331 | 7223.11 | 1.39% |
| 2025-10-17 | 9.67 | 9.49 | -0.16 | -1.66% | 9.46 | 9.68 | 104436 | 9991.68 | 1.91% |
| 2025-10-16 | 9.78 | 9.65 | -0.16 | -1.63% | 9.63 | 9.82 | 127355 | 12332.21 | 2.32% |
| 2025-10-15 | 9.79 | 9.81 | 0.07 | 0.72% | 9.68 | 9.86 | 167958 | 16413.57 | 3.07% |
| 2025-10-14 | 9.68 | 9.74 | 0.07 | 0.72% | 9.65 | 9.85 | 177694 | 17342.94 | 3.24% |
| 2025-10-13 | 9.58 | 9.67 | -0.07 | -0.72% | 9.53 | 9.67 | 151320 | 14519.20 | 2.76% |
| 2025-10-10 | 9.53 | 9.74 | 0.20 | 2.10% | 9.42 | 9.75 | 202082 | 19514.63 | 3.69% |
| 2025-10-09 | 9.31 | 9.54 | 0.26 | 2.80% | 9.31 | 9.54 | 168828 | 15993.99 | 3.08% |
| 2025-09-30 | 9.31 | 9.28 | -0.01 | -0.11% | 9.25 | 9.31 | 63487 | 5888.50 | 1.16% |
| 2025-09-29 | 9.34 | 9.29 | -0.02 | -0.21% | 9.18 | 9.35 | 88363 | 8188.49 | 1.61% |
| 2025-09-26 | 9.26 | 9.31 | 0.03 | 0.32% | 9.23 | 9.43 | 103133 | 9661.52 | 1.88% |
| 2025-09-25 | 9.37 | 9.28 | -0.10 | -1.07% | 9.25 | 9.40 | 72082 | 6709.78 | 1.32% |
| 2025-09-24 | 9.21 | 9.38 | 0.13 | 1.41% | 9.21 | 9.41 | 84710 | 7930.29 | 1.55% |
| 2025-09-23 | 9.32 | 9.25 | -0.10 | -1.07% | 9.11 | 9.37 | 126825 | 11688.77 | 2.31% |
| 2025-09-22 | 9.46 | 9.35 | -0.11 | -1.16% | 9.29 | 9.48 | 103379 | 9659.70 | 1.89% |
| 2025-09-19 | 9.61 | 9.46 | -0.18 | -1.87% | 9.42 | 9.64 | 129020 | 12248.83 | 2.35% |
| 2025-09-18 | 9.79 | 9.64 | -0.16 | -1.63% | 9.61 | 9.79 | 131639 | 12748.75 | 2.40% |
| 2025-09-17 | 9.77 | 9.80 | 0.03 | 0.31% | 9.71 | 9.82 | 93749 | 9165.98 | 1.71% |
| 2025-09-16 | 9.77 | 9.77 | 0.02 | 0.21% | 9.63 | 9.78 | 119893 | 11639.86 | 2.19% |
| 2025-09-15 | 9.80 | 9.75 | -0.04 | -0.41% | 9.74 | 9.82 | 78544 | 7670.12 | 1.43% |
| 2025-09-12 | 9.84 | 9.79 | -0.09 | -0.91% | 9.79 | 9.88 | 110290 | 10846.87 | 2.01% |
| 2025-09-11 | 9.85 | 9.88 | 0.03 | 0.30% | 9.75 | 9.88 | 109117 | 10697.41 | 1.99% |
| 2025-09-10 | 9.92 | 9.85 | -0.07 | -0.71% | 9.82 | 9.92 | 86809 | 8545.83 | 1.58% |
| 2025-09-09 | 10.03 | 9.92 | -0.05 | -0.50% | 9.89 | 10.05 | 100535 | 10014.16 | 1.84% |
| 2025-09-08 | 9.90 | 9.97 | 0.07 | 0.71% | 9.88 | 9.99 | 107710 | 10719.32 | 1.97% |
| 2025-09-05 | 9.83 | 9.90 | 0.08 | 0.81% | 9.74 | 9.91 | 101025 | 9937.22 | 1.84% |
| 2025-09-04 | 9.84 | 9.82 | 0.04 | 0.41% | 9.67 | 9.90 | 118447 | 11637.65 | 2.16% |
| 2025-09-03 | 10.03 | 9.78 | -0.27 | -2.69% | 9.77 | 10.05 | 199557 | 19692.16 | 3.64% |
| 2025-09-02 | 10.06 | 10.05 | -0.01 | -0.10% | 10.01 | 10.17 | 133425 | 13441.08 | 2.44% |
| 2025-09-01 | 10.03 | 10.06 | -0.03 | -0.30% | 10.02 | 10.10 | 127994 | 12854.33 | 2.34% |
| 2025-08-29 | 10.13 | 10.09 | -0.07 | -0.69% | 10.08 | 10.19 | 139206 | 14077.85 | 2.54% |
| 2025-08-28 | 10.34 | 10.16 | -0.24 | -2.31% | 10.01 | 10.34 | 342167 | 34712.36 | 6.25% |
| 2025-08-27 | 10.33 | 10.40 | 0.09 | 0.87% | 10.28 | 10.60 | 485737 | 50924.97 | 8.87% |
| 2025-08-26 | 10.38 | 10.31 | -0.07 | -0.67% | 10.30 | 10.40 | 175339 | 18126.84 | 3.20% |
| 2025-08-25 | 10.41 | 10.38 | -0.02 | -0.19% | 10.33 | 10.43 | 217884 | 22604.12 | 3.98% |
| 2025-08-22 | 10.45 | 10.40 | -0.04 | -0.38% | 10.29 | 10.47 | 268353 | 27756.28 | 4.90% |
| 2025-08-21 | 10.23 | 10.44 | 0.20 | 1.95% | 10.21 | 10.44 | 393132 | 40728.51 | 7.18% |
| 2025-08-20 | 10.28 | 10.24 | -0.03 | -0.29% | 10.13 | 10.28 | 186343 | 18996.84 | 3.40% |
| 2025-08-19 | 10.18 | 10.27 | 0.09 | 0.88% | 10.15 | 10.29 | 202587 | 20741.71 | 3.70% |
| 2025-08-18 | 10.13 | 10.18 | 0.06 | 0.59% | 10.11 | 10.20 | 152224 | 15465.61 | 2.78% |
| 2025-08-15 | 10.06 | 10.12 | 0.06 | 0.60% | 10.04 | 10.12 | 114644 | 11585.33 | 2.09% |
| 2025-08-14 | 10.22 | 10.06 | -0.17 | -1.66% | 10.05 | 10.23 | 190223 | 19285.93 | 3.47% |
| 2025-08-13 | 10.28 | 10.23 | -0.05 | -0.49% | 10.22 | 10.30 | 151983 | 15559.29 | 2.77% |
| 2025-08-12 | 10.34 | 10.28 | -0.06 | -0.58% | 10.26 | 10.37 | 128389 | 13228.06 | 2.34% |
| 2025-08-11 | 10.31 | 10.34 | -0.02 | -0.19% | 10.18 | 10.35 | 208731 | 21398.22 | 3.81% |
| 2025-08-08 | 10.24 | 10.36 | 0.11 | 1.07% | 10.17 | 10.40 | 252721 | 26128.27 | 4.61% |
| 2025-08-07 | 10.29 | 10.25 | -0.02 | -0.19% | 10.23 | 10.33 | 156784 | 16108.46 | 2.86% |
| 2025-08-06 | 10.28 | 10.27 | -0.01 | -0.10% | 10.24 | 10.32 | 117960 | 12099.35 | 2.15% |
| 2025-08-05 | 10.26 | 10.28 | 0.02 | 0.19% | 10.21 | 10.28 | 118373 | 12145.19 | 2.16% |
| 2025-08-04 | 10.17 | 10.26 | 0.06 | 0.59% | 10.10 | 10.27 | 106812 | 10924.02 | 1.95% |
| 2025-08-01 | 10.16 | 10.20 | 0.01 | 0.10% | 10.14 | 10.24 | 109028 | 11109.16 | 1.99% |
| 2025-07-31 | 10.34 | 10.19 | -0.19 | -1.83% | 10.16 | 10.34 | 177747 | 18196.95 | 3.24% |
| 2025-07-30 | 10.35 | 10.38 | 0.00 | 0.00% | 10.28 | 10.46 | 182751 | 18968.16 | 3.34% |
| 2025-07-29 | 10.41 | 10.38 | -0.04 | -0.38% | 10.26 | 10.41 | 162017 | 16730.31 | 2.96% |
| 2025-07-28 | 10.40 | 10.42 | 0.00 | 0.00% | 10.34 | 10.45 | 145457 | 15139.64 | 2.65% |
| 2025-07-25 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.62 | 259057 | 27114.65 | 4.73% |
| 2025-07-24 | 10.58 | 10.63 | 0.05 | 0.47% | 10.48 | 10.63 | 211633 | 22359.37 | 3.86% |
| 2025-07-23 | 10.80 | 10.58 | -0.22 | -2.04% | 10.58 | 10.86 | 333109 | 35713.47 | 6.08% |
| 2025-07-22 | 10.94 | 10.80 | -0.10 | -0.92% | 10.70 | 10.94 | 287773 | 31015.41 | 5.25% |
| 2025-07-21 | 10.90 | 10.90 | 0.00 | 0.00% | 10.82 | 10.96 | 355183 | 38627.30 | 6.48% |
| 2025-07-18 | 10.70 | 10.90 | 0.07 | 0.65% | 10.66 | 10.96 | 422211 | 45650.96 | 7.71% |
| 2025-07-17 | 10.95 | 10.83 | -0.13 | -1.19% | 10.76 | 10.95 | 356067 | 38541.89 | 6.50% |
| 2025-07-16 | 10.60 | 10.96 | 0.35 | 3.30% | 10.54 | 11.13 | 502759 | 54450.60 | 9.18% |
| 2025-07-15 | 10.92 | 10.61 | -0.39 | -3.55% | 10.51 | 10.93 | 448061 | 47560.16 | 8.18% |
| 2025-07-14 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.10 | 475105 | 52362.29 | 8.67% |
| 2025-07-11 | 10.80 | 10.82 | -0.06 | -0.55% | 10.71 | 10.94 | 410791 | 44356.75 | 7.50% |
| 2025-07-10 | 11.11 | 10.88 | -0.28 | -2.51% | 10.80 | 11.27 | 557387 | 61068.72 | 10.17% |
| 2025-07-09 | 11.15 | 11.16 | -0.08 | -0.71% | 11.12 | 11.52 | 677039 | 76424.80 | 12.36% |
| 2025-07-08 | 11.50 | 11.24 | -0.59 | -4.99% | 11.12 | 11.55 | 862041 | 97318.32 | 15.73% |
| 2025-07-07 | 11.40 | 11.95 | 0.94 | 8.54% | 11.05 | 12.10 | 1279570 | 147821.53 | 23.36% |
| 2025-07-04 | 10.57 | 11.01 | 0.41 | 3.87% | 10.53 | 11.12 | 870074 | 94830.30 | 15.88% |
| 2025-07-03 | 10.43 | 10.60 | 0.12 | 1.15% | 10.39 | 10.75 | 391446 | 41385.04 | 7.14% |
| 2025-07-02 | 10.66 | 10.48 | -0.20 | -1.87% | 10.37 | 10.66 | 364910 | 38151.53 | 6.66% |
| 2025-07-01 | 10.21 | 10.68 | 0.48 | 4.71% | 10.15 | 10.88 | 689296 | 72918.20 | 12.58% |
| 2025-06-30 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.22 | 197050 | 20066.62 | 3.60% |
| 2025-06-27 | 9.99 | 10.09 | 0.09 | 0.90% | 9.98 | 10.16 | 226608 | 22889.58 | 4.14% |
明星电力(600101)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。
