| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.36 | 10.40 | 0.04 | 0.39% | 10.15 | 10.46 | 188110 | 19447.30 | 3.43% |
| 2025-06-13 | 10.51 | 10.36 | -0.21 | -1.99% | 10.35 | 10.64 | 274877 | 28851.84 | 5.02% |
| 2025-06-12 | 10.69 | 10.57 | -0.16 | -1.49% | 10.50 | 10.70 | 286489 | 30320.59 | 5.23% |
| 2025-06-11 | 10.80 | 10.73 | -0.20 | -1.83% | 10.60 | 10.80 | 383382 | 41005.59 | 7.00% |
| 2025-06-10 | 10.60 | 10.93 | 0.30 | 2.82% | 10.50 | 11.05 | 729900 | 79118.23 | 13.32% |
| 2025-06-09 | 10.60 | 10.63 | 0.04 | 0.38% | 10.48 | 10.63 | 234395 | 24791.01 | 4.28% |
| 2025-06-06 | 10.53 | 10.59 | 0.06 | 0.57% | 10.42 | 10.75 | 316108 | 33567.84 | 5.77% |
| 2025-06-05 | 10.56 | 10.53 | 0.02 | 0.19% | 10.42 | 10.66 | 241786 | 25431.29 | 4.41% |
| 2025-06-04 | 10.37 | 10.51 | 0.12 | 1.15% | 10.30 | 10.59 | 243673 | 25519.95 | 4.45% |
| 2025-06-03 | 10.38 | 10.39 | -0.08 | -0.76% | 10.26 | 10.46 | 268159 | 27741.39 | 4.89% |
| 2025-05-30 | 10.61 | 10.47 | -0.18 | -1.69% | 10.46 | 10.71 | 231077 | 24437.88 | 4.22% |
| 2025-05-29 | 10.57 | 10.65 | 0.06 | 0.57% | 10.41 | 10.74 | 298842 | 31670.02 | 5.45% |
| 2025-05-28 | 10.92 | 10.59 | -0.37 | -3.38% | 10.58 | 10.98 | 405002 | 43436.13 | 7.39% |
| 2025-05-27 | 10.81 | 10.96 | 0.09 | 0.83% | 10.75 | 11.09 | 407640 | 44759.93 | 7.44% |
| 2025-05-26 | 10.71 | 10.87 | 0.17 | 1.59% | 10.59 | 10.90 | 311941 | 33491.96 | 5.69% |
| 2025-05-23 | 11.21 | 10.70 | -0.62 | -5.48% | 10.69 | 11.30 | 680691 | 74067.09 | 12.42% |
| 2025-05-22 | 11.70 | 11.32 | -0.56 | -4.71% | 11.27 | 11.88 | 854357 | 98212.78 | 15.59% |
| 2025-05-21 | 11.53 | 11.88 | 0.19 | 1.63% | 11.48 | 12.30 | 1243663 | 149263.09 | 22.70% |
| 2025-05-20 | 11.17 | 11.69 | 0.52 | 4.66% | 11.10 | 11.88 | 915867 | 105316.96 | 16.72% |
| 2025-05-19 | 11.18 | 11.17 | -0.04 | -0.36% | 11.12 | 11.25 | 290977 | 32530.12 | 5.31% |
| 2025-05-16 | 11.33 | 11.21 | -0.26 | -2.27% | 11.20 | 11.49 | 505305 | 56892.86 | 9.22% |
| 2025-05-15 | 11.29 | 11.47 | 0.08 | 0.70% | 11.25 | 11.75 | 755322 | 87336.26 | 13.79% |
| 2025-05-14 | 11.35 | 11.39 | -0.05 | -0.44% | 11.14 | 11.56 | 544546 | 61766.72 | 9.94% |
| 2025-05-13 | 11.26 | 11.44 | 0.18 | 1.60% | 11.10 | 11.56 | 604591 | 68355.66 | 11.04% |
| 2025-05-12 | 11.39 | 11.26 | -0.09 | -0.79% | 11.13 | 11.39 | 449318 | 50381.51 | 8.20% |
| 2025-05-09 | 11.38 | 11.35 | -0.11 | -0.96% | 11.31 | 11.58 | 512405 | 58638.27 | 9.35% |
| 2025-05-08 | 11.38 | 11.46 | 0.02 | 0.17% | 11.28 | 11.73 | 556348 | 64154.64 | 10.15% |
| 2025-05-07 | 11.65 | 11.44 | -0.16 | -1.38% | 11.32 | 11.75 | 612350 | 70357.02 | 11.18% |
| 2025-05-06 | 11.14 | 11.60 | 0.46 | 4.13% | 11.11 | 11.65 | 682532 | 77873.60 | 12.46% |
| 2025-04-30 | 11.24 | 11.14 | -0.34 | -2.96% | 11.10 | 11.46 | 734253 | 82635.34 | 13.40% |
| 2025-04-29 | 12.60 | 11.48 | -1.17 | -9.25% | 11.44 | 12.62 | 1182802 | 138304.88 | 21.59% |
| 2025-04-28 | 13.10 | 12.65 | -0.34 | -2.62% | 12.51 | 13.27 | 1519360 | 195593.66 | 27.73% |
| 2025-04-25 | 11.81 | 12.99 | 1.18 | 9.99% | 11.63 | 12.99 | 1539742 | 193061.84 | 28.10% |
| 2025-04-24 | 11.50 | 11.81 | 0.17 | 1.46% | 11.50 | 12.01 | 843380 | 99714.26 | 15.39% |
| 2025-04-23 | 11.82 | 11.64 | -0.44 | -3.64% | 11.53 | 11.86 | 863944 | 100947.62 | 15.77% |
| 2025-04-22 | 11.93 | 12.08 | 0.08 | 0.67% | 11.81 | 12.60 | 916717 | 111811.12 | 16.73% |
| 2025-04-21 | 11.62 | 12.00 | 0.06 | 0.50% | 11.59 | 12.18 | 726931 | 86942.46 | 13.27% |
| 2025-04-18 | 12.25 | 11.94 | -0.52 | -4.17% | 11.91 | 12.50 | 918356 | 110818.70 | 16.76% |
| 2025-04-17 | 12.13 | 12.46 | -0.08 | -0.64% | 11.91 | 12.90 | 1192445 | 148019.81 | 21.77% |
| 2025-04-16 | 12.59 | 12.54 | -0.05 | -0.40% | 12.38 | 13.48 | 1439316 | 185263.36 | 26.27% |
| 2025-04-15 | 12.24 | 12.59 | 0.36 | 2.94% | 11.89 | 12.68 | 1366240 | 168383.92 | 24.94% |
| 2025-04-14 | 11.62 | 12.23 | 0.65 | 5.61% | 11.57 | 12.30 | 1153041 | 139210.55 | 21.05% |
| 2025-04-11 | 12.06 | 11.58 | -0.72 | -5.85% | 11.55 | 12.14 | 1042278 | 123155.09 | 19.02% |
| 2025-04-10 | 11.73 | 12.30 | 0.28 | 2.33% | 11.72 | 12.37 | 1391178 | 168462.66 | 25.39% |
| 2025-04-09 | 12.32 | 12.02 | -0.71 | -5.58% | 11.46 | 12.75 | 1665075 | 198308.42 | 30.39% |
| 2025-04-08 | 11.75 | 12.73 | 0.84 | 7.06% | 11.73 | 13.08 | 1859232 | 235643.64 | 33.94% |
| 2025-04-07 | 11.51 | 11.89 | -0.36 | -2.94% | 11.10 | 12.86 | 1439546 | 172540.59 | 26.28% |
| 2025-04-03 | 11.70 | 12.25 | 0.48 | 4.08% | 11.70 | 12.57 | 1323323 | 161550.72 | 24.15% |
| 2025-04-02 | 11.98 | 11.77 | -0.23 | -1.92% | 11.60 | 12.35 | 1239230 | 147285.00 | 22.62% |
| 2025-04-01 | 10.91 | 12.00 | 1.09 | 9.99% | 10.70 | 12.00 | 1200955 | 136524.89 | 21.92% |
| 2025-03-31 | 10.60 | 10.91 | 0.39 | 3.71% | 10.51 | 11.15 | 977734 | 106474.91 | 17.85% |
| 2025-03-28 | 10.90 | 10.52 | -0.63 | -5.65% | 10.50 | 11.20 | 908161 | 97918.54 | 16.58% |
| 2025-03-27 | 11.70 | 11.15 | -0.69 | -5.83% | 10.97 | 12.07 | 1218344 | 138636.12 | 22.24% |
| 2025-03-26 | 12.20 | 11.84 | -0.76 | -6.03% | 11.77 | 13.18 | 1432829 | 175959.75 | 26.15% |
| 2025-03-25 | 11.45 | 12.60 | 0.97 | 8.34% | 11.23 | 12.75 | 1300370 | 157759.28 | 23.74% |
| 2025-03-24 | 10.79 | 11.63 | 0.74 | 6.80% | 10.72 | 11.97 | 1187281 | 135153.23 | 21.67% |
| 2025-03-21 | 10.63 | 10.89 | 0.26 | 2.45% | 10.61 | 11.33 | 930623 | 101964.30 | 16.99% |
| 2025-03-20 | 10.53 | 10.63 | -0.12 | -1.12% | 10.46 | 11.00 | 862887 | 92492.45 | 15.75% |
| 2025-03-19 | 10.00 | 10.75 | 0.75 | 7.50% | 9.95 | 11.00 | 1165936 | 122609.44 | 21.28% |
| 2025-03-18 | 9.98 | 10.00 | 0.15 | 1.52% | 9.77 | 10.25 | 575515 | 57338.88 | 10.50% |
| 2025-03-17 | 9.92 | 9.85 | -0.07 | -0.71% | 9.83 | 10.15 | 544820 | 54376.37 | 9.94% |
| 2025-03-14 | 9.75 | 9.92 | 0.06 | 0.61% | 9.75 | 10.37 | 802479 | 80277.44 | 14.65% |
| 2025-03-13 | 9.30 | 9.86 | 0.54 | 5.79% | 9.25 | 10.25 | 977717 | 96379.42 | 17.85% |
| 2025-03-12 | 9.18 | 9.32 | 0.17 | 1.86% | 9.15 | 9.38 | 369642 | 34361.31 | 6.75% |
| 2025-03-11 | 9.07 | 9.15 | 0.00 | 0.00% | 9.01 | 9.16 | 152602 | 13873.55 | 2.79% |
| 2025-03-10 | 9.10 | 9.15 | 0.05 | 0.55% | 9.06 | 9.20 | 144661 | 13226.26 | 2.64% |
| 2025-03-07 | 9.18 | 9.10 | -0.10 | -1.09% | 9.05 | 9.18 | 187151 | 17039.30 | 3.42% |
| 2025-03-06 | 9.28 | 9.20 | -0.08 | -0.86% | 9.14 | 9.28 | 274184 | 25168.99 | 5.00% |
| 2025-03-05 | 9.23 | 9.28 | -0.04 | -0.43% | 9.16 | 9.28 | 251797 | 23231.36 | 4.60% |
| 2025-03-04 | 8.92 | 9.32 | 0.31 | 3.44% | 8.92 | 9.46 | 441900 | 40699.27 | 8.07% |
| 2025-03-03 | 9.05 | 9.01 | -0.07 | -0.77% | 8.93 | 9.27 | 335823 | 30634.80 | 6.13% |
| 2025-02-28 | 8.86 | 9.08 | 0.19 | 2.14% | 8.86 | 9.28 | 435107 | 39528.18 | 7.94% |
| 2025-02-27 | 8.96 | 8.89 | -0.06 | -0.67% | 8.79 | 8.98 | 180021 | 15956.46 | 3.29% |
| 2025-02-26 | 8.90 | 8.95 | 0.06 | 0.67% | 8.88 | 8.98 | 142211 | 12694.39 | 2.60% |
| 2025-02-25 | 8.93 | 8.89 | -0.09 | -1.00% | 8.86 | 9.02 | 156663 | 13991.26 | 2.86% |
| 2025-02-24 | 8.96 | 8.98 | 0.02 | 0.22% | 8.92 | 9.16 | 218559 | 19716.17 | 3.99% |
| 2025-02-21 | 8.95 | 8.96 | 0.00 | 0.00% | 8.89 | 8.98 | 170232 | 15212.09 | 3.11% |
| 2025-02-20 | 9.01 | 8.96 | -0.05 | -0.55% | 8.85 | 9.03 | 176775 | 15777.25 | 3.23% |
| 2025-02-19 | 8.98 | 9.01 | -0.03 | -0.33% | 8.93 | 9.09 | 233015 | 20938.11 | 4.25% |
| 2025-02-18 | 9.16 | 9.04 | -0.15 | -1.63% | 8.99 | 9.30 | 408832 | 37394.98 | 7.46% |
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。
