| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.94 | 10.09 | 0.15 | 1.51% | 9.94 | 10.09 | 168144 | 16871.35 | 3.07% |
| 2026-02-02 | 9.99 | 9.94 | -0.09 | -0.90% | 9.93 | 10.12 | 192536 | 19325.91 | 3.51% |
| 2026-01-30 | 9.86 | 10.03 | 0.11 | 1.11% | 9.85 | 10.08 | 198397 | 19822.36 | 3.62% |
| 2026-01-29 | 10.08 | 9.92 | -0.09 | -0.90% | 9.86 | 10.08 | 146731 | 14609.93 | 2.68% |
| 2026-01-28 | 9.89 | 10.01 | 0.12 | 1.21% | 9.81 | 10.03 | 177709 | 17697.11 | 3.24% |
| 2026-01-27 | 9.93 | 9.89 | -0.04 | -0.40% | 9.67 | 9.94 | 193804 | 18991.87 | 3.54% |
| 2026-01-26 | 10.10 | 9.93 | -0.17 | -1.68% | 9.90 | 10.11 | 210875 | 21039.63 | 3.85% |
| 2026-01-23 | 10.07 | 10.10 | 0.01 | 0.10% | 10.05 | 10.14 | 198086 | 19990.00 | 3.62% |
| 2026-01-22 | 10.10 | 10.09 | -0.09 | -0.88% | 10.01 | 10.17 | 232865 | 23447.99 | 4.25% |
| 2026-01-21 | 10.28 | 10.18 | -0.25 | -2.40% | 10.09 | 10.28 | 321998 | 32721.95 | 5.88% |
| 2026-01-20 | 10.05 | 10.43 | 0.35 | 3.47% | 9.96 | 10.44 | 512503 | 52664.73 | 9.35% |
| 2026-01-19 | 9.91 | 10.08 | 0.08 | 0.80% | 9.83 | 10.20 | 335306 | 33755.21 | 6.12% |
| 2026-01-16 | 9.95 | 10.00 | 0.15 | 1.52% | 9.95 | 10.53 | 532826 | 54388.47 | 9.73% |
| 2026-01-15 | 9.97 | 9.85 | -0.23 | -2.28% | 9.80 | 10.01 | 247952 | 24556.89 | 4.53% |
| 2026-01-14 | 9.88 | 10.08 | 0.19 | 1.92% | 9.75 | 10.19 | 487262 | 48357.41 | 8.89% |
| 2026-01-13 | 9.62 | 9.89 | 0.27 | 2.81% | 9.51 | 10.00 | 422778 | 41315.34 | 7.72% |
| 2026-01-12 | 9.55 | 9.62 | 0.08 | 0.84% | 9.50 | 9.64 | 190753 | 18263.99 | 3.48% |
| 2026-01-09 | 9.47 | 9.54 | 0.07 | 0.74% | 9.42 | 9.55 | 157462 | 14955.00 | 2.87% |
| 2026-01-08 | 9.40 | 9.47 | 0.07 | 0.74% | 9.34 | 9.49 | 107906 | 10196.74 | 1.97% |
| 2026-01-07 | 9.49 | 9.40 | -0.08 | -0.84% | 9.37 | 9.54 | 149099 | 14090.53 | 2.72% |
| 2026-01-06 | 9.35 | 9.48 | 0.12 | 1.28% | 9.30 | 9.49 | 160249 | 15093.02 | 2.92% |
| 2026-01-05 | 9.22 | 9.36 | 0.11 | 1.19% | 9.22 | 9.37 | 116445 | 10851.45 | 2.13% |
| 2025-12-31 | 9.25 | 9.25 | 0.02 | 0.22% | 9.21 | 9.28 | 60935 | 5633.84 | 1.11% |
| 2025-12-30 | 9.20 | 9.23 | -0.05 | -0.54% | 9.18 | 9.34 | 98776 | 9141.74 | 1.80% |
| 2025-12-29 | 9.37 | 9.28 | -0.08 | -0.85% | 9.26 | 9.39 | 81716 | 7608.59 | 1.49% |
| 2025-12-26 | 9.34 | 9.36 | 0.02 | 0.21% | 9.31 | 9.41 | 98807 | 9254.24 | 1.80% |
| 2025-12-25 | 9.37 | 9.34 | -0.01 | -0.11% | 9.31 | 9.37 | 69607 | 6496.97 | 1.27% |
| 2025-12-24 | 9.24 | 9.35 | 0.10 | 1.08% | 9.18 | 9.35 | 91231 | 8491.79 | 1.67% |
| 2025-12-23 | 9.25 | 9.25 | 0.02 | 0.22% | 9.21 | 9.36 | 85642 | 7940.38 | 1.56% |
| 2025-12-22 | 9.22 | 9.23 | 0.01 | 0.11% | 9.20 | 9.29 | 89011 | 8238.06 | 1.62% |
| 2025-12-19 | 9.07 | 9.22 | 0.15 | 1.65% | 9.06 | 9.22 | 102786 | 9426.33 | 1.88% |
| 2025-12-18 | 9.11 | 9.07 | -0.06 | -0.66% | 9.05 | 9.13 | 61655 | 5608.95 | 1.13% |
| 2025-12-17 | 9.08 | 9.13 | 0.01 | 0.11% | 8.98 | 9.14 | 109449 | 9916.85 | 2.00% |
| 2025-12-16 | 9.21 | 9.12 | -0.12 | -1.30% | 9.04 | 9.24 | 111629 | 10178.15 | 2.04% |
| 2025-12-15 | 9.29 | 9.24 | -0.07 | -0.75% | 9.22 | 9.42 | 128613 | 11965.80 | 2.35% |
| 2025-12-12 | 9.13 | 9.31 | 0.16 | 1.75% | 9.11 | 9.37 | 201602 | 18725.53 | 3.68% |
| 2025-12-11 | 9.20 | 9.15 | -0.07 | -0.76% | 9.13 | 9.27 | 115524 | 10618.19 | 2.11% |
| 2025-12-10 | 9.12 | 9.22 | 0.06 | 0.66% | 9.09 | 9.27 | 111260 | 10205.03 | 2.03% |
| 2025-12-09 | 9.11 | 9.16 | 0.02 | 0.22% | 9.08 | 9.28 | 101213 | 9293.58 | 1.85% |
| 2025-12-08 | 9.07 | 9.14 | 0.04 | 0.44% | 9.06 | 9.19 | 91055 | 8298.50 | 1.66% |
| 2025-12-05 | 9.00 | 9.10 | 0.12 | 1.34% | 8.94 | 9.10 | 80280 | 7243.56 | 1.47% |
| 2025-12-04 | 9.02 | 8.98 | -0.06 | -0.66% | 8.94 | 9.06 | 62283 | 5597.81 | 1.14% |
| 2025-12-03 | 9.07 | 9.04 | -0.03 | -0.33% | 9.02 | 9.13 | 71304 | 6468.35 | 1.30% |
| 2025-12-02 | 9.10 | 9.07 | -0.06 | -0.66% | 9.01 | 9.11 | 72396 | 6552.16 | 1.32% |
| 2025-12-01 | 9.05 | 9.13 | 0.08 | 0.88% | 9.04 | 9.13 | 79333 | 7212.00 | 1.45% |
| 2025-11-28 | 9.02 | 9.05 | 0.02 | 0.22% | 8.96 | 9.06 | 65146 | 5876.28 | 1.19% |
| 2025-11-27 | 8.99 | 9.03 | 0.07 | 0.78% | 8.96 | 9.11 | 90423 | 8187.03 | 1.65% |
| 2025-11-26 | 8.99 | 8.96 | -0.05 | -0.55% | 8.93 | 9.05 | 83819 | 7543.20 | 1.53% |
| 2025-11-25 | 8.94 | 9.01 | 0.07 | 0.78% | 8.92 | 9.06 | 101269 | 9128.71 | 1.85% |
| 2025-11-24 | 8.92 | 8.94 | 0.04 | 0.45% | 8.81 | 8.99 | 123290 | 10958.67 | 2.25% |
| 2025-11-21 | 9.42 | 8.90 | -0.58 | -6.12% | 8.89 | 9.45 | 312185 | 28346.21 | 5.70% |
| 2025-11-20 | 9.58 | 9.48 | -0.10 | -1.04% | 9.47 | 9.62 | 96549 | 9198.30 | 1.76% |
| 2025-11-19 | 9.64 | 9.58 | -0.08 | -0.83% | 9.52 | 9.71 | 106910 | 10256.44 | 1.95% |
| 2025-11-18 | 9.92 | 9.66 | -0.26 | -2.62% | 9.62 | 9.94 | 171930 | 16709.41 | 3.14% |
| 2025-11-17 | 9.91 | 9.92 | -0.05 | -0.50% | 9.81 | 9.93 | 157893 | 15593.14 | 2.88% |
| 2025-11-14 | 10.05 | 9.97 | -0.13 | -1.29% | 9.96 | 10.15 | 127705 | 12798.38 | 2.33% |
| 2025-11-13 | 10.06 | 10.10 | 0.04 | 0.40% | 9.96 | 10.11 | 163577 | 16427.59 | 2.99% |
| 2025-11-12 | 10.19 | 10.06 | -0.13 | -1.28% | 9.99 | 10.22 | 193479 | 19505.33 | 3.53% |
| 2025-11-11 | 10.39 | 10.19 | -0.14 | -1.36% | 10.18 | 10.45 | 239859 | 24601.84 | 4.38% |
| 2025-11-10 | 10.25 | 10.33 | 0.08 | 0.78% | 10.11 | 10.40 | 275603 | 28359.37 | 5.03% |
| 2025-11-07 | 10.30 | 10.25 | -0.17 | -1.63% | 10.21 | 10.48 | 443217 | 45733.79 | 8.09% |
| 2025-11-06 | 10.28 | 10.42 | 0.14 | 1.36% | 10.15 | 10.98 | 784973 | 83038.49 | 14.33% |
| 2025-11-05 | 9.78 | 10.28 | 0.40 | 4.05% | 9.77 | 10.36 | 521596 | 52947.87 | 9.52% |
| 2025-11-04 | 9.86 | 9.88 | 0.10 | 1.02% | 9.73 | 9.97 | 268416 | 26507.21 | 4.90% |
| 2025-11-03 | 9.61 | 9.78 | 0.17 | 1.77% | 9.58 | 9.78 | 161393 | 15689.90 | 2.95% |
| 2025-10-31 | 9.59 | 9.61 | 0.00 | 0.00% | 9.55 | 9.68 | 85002 | 8165.59 | 1.55% |
| 2025-10-30 | 9.66 | 9.61 | -0.04 | -0.41% | 9.57 | 9.74 | 119533 | 11529.58 | 2.18% |
| 2025-10-29 | 9.63 | 9.65 | 0.03 | 0.31% | 9.52 | 9.66 | 101071 | 9715.12 | 1.84% |
| 2025-10-28 | 9.52 | 9.62 | 0.04 | 0.42% | 9.48 | 9.63 | 98806 | 9463.73 | 1.80% |
| 2025-10-27 | 9.48 | 9.58 | 0.11 | 1.16% | 9.44 | 9.63 | 126092 | 12064.77 | 2.30% |
| 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% |
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。
