| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.32 | 7.37 | 0.05 | 0.68% | 7.31 | 7.42 | 355917 | 26204.37 | 2.83% |
| 2025-10-24 | 7.42 | 7.32 | -0.08 | -1.08% | 7.28 | 7.44 | 322133 | 23640.90 | 2.57% |
| 2025-10-23 | 7.50 | 7.40 | -0.10 | -1.33% | 7.32 | 7.57 | 310674 | 22971.10 | 2.47% |
| 2025-10-22 | 7.53 | 7.50 | -0.05 | -0.66% | 7.47 | 7.61 | 229180 | 17247.27 | 1.83% |
| 2025-10-21 | 7.46 | 7.55 | 0.09 | 1.21% | 7.44 | 7.68 | 224881 | 17016.65 | 1.79% |
| 2025-10-20 | 7.55 | 7.46 | -0.06 | -0.80% | 7.43 | 7.59 | 217112 | 16232.06 | 1.73% |
| 2025-10-17 | 7.64 | 7.52 | -0.11 | -1.44% | 7.50 | 7.72 | 237389 | 18044.58 | 1.89% |
| 2025-10-16 | 7.83 | 7.63 | -0.22 | -2.80% | 7.59 | 7.85 | 326681 | 25150.67 | 2.60% |
| 2025-10-15 | 7.86 | 7.85 | -0.01 | -0.13% | 7.79 | 7.90 | 239867 | 18811.29 | 1.91% |
| 2025-10-14 | 7.95 | 7.86 | -0.12 | -1.50% | 7.83 | 8.01 | 354182 | 27960.12 | 2.82% |
| 2025-10-13 | 7.90 | 7.98 | -0.05 | -0.62% | 7.86 | 7.99 | 427584 | 33899.05 | 3.40% |
| 2025-10-10 | 7.74 | 8.03 | 0.29 | 3.75% | 7.69 | 8.14 | 671210 | 53648.51 | 5.35% |
| 2025-10-09 | 7.59 | 7.74 | 0.15 | 1.98% | 7.55 | 7.75 | 361731 | 27635.79 | 2.88% |
| 2025-09-30 | 7.47 | 7.59 | 0.13 | 1.74% | 7.42 | 7.63 | 318385 | 24084.73 | 2.54% |
| 2025-09-29 | 7.45 | 7.46 | 0.02 | 0.27% | 7.30 | 7.47 | 175875 | 13006.35 | 1.40% |
| 2025-09-26 | 7.37 | 7.44 | 0.08 | 1.09% | 7.30 | 7.49 | 207959 | 15443.66 | 1.66% |
| 2025-09-25 | 7.45 | 7.36 | -0.08 | -1.08% | 7.33 | 7.53 | 221355 | 16414.30 | 1.76% |
| 2025-09-24 | 7.27 | 7.44 | 0.13 | 1.78% | 7.27 | 7.44 | 178998 | 13218.58 | 1.43% |
| 2025-09-23 | 7.36 | 7.31 | -0.06 | -0.81% | 7.18 | 7.37 | 216789 | 15720.75 | 1.73% |
| 2025-09-22 | 7.42 | 7.37 | -0.09 | -1.21% | 7.32 | 7.50 | 163171 | 12025.51 | 1.30% |
| 2025-09-19 | 7.44 | 7.46 | 0.01 | 0.13% | 7.37 | 7.47 | 183708 | 13626.95 | 1.46% |
| 2025-09-18 | 7.54 | 7.45 | -0.10 | -1.32% | 7.40 | 7.61 | 281095 | 21122.35 | 2.24% |
| 2025-09-17 | 7.51 | 7.55 | 0.06 | 0.80% | 7.48 | 7.59 | 206787 | 15590.44 | 1.65% |
| 2025-09-16 | 7.58 | 7.49 | -0.08 | -1.06% | 7.40 | 7.61 | 281036 | 21048.65 | 2.24% |
| 2025-09-15 | 7.60 | 7.57 | -0.05 | -0.66% | 7.56 | 7.64 | 178197 | 13521.41 | 1.42% |
| 2025-09-12 | 7.68 | 7.62 | -0.06 | -0.78% | 7.58 | 7.68 | 231430 | 17631.49 | 1.84% |
| 2025-09-11 | 7.65 | 7.68 | 0.07 | 0.92% | 7.55 | 7.69 | 224513 | 17129.05 | 1.79% |
| 2025-09-10 | 7.61 | 7.61 | 0.01 | 0.13% | 7.56 | 7.66 | 191288 | 14550.80 | 1.52% |
| 2025-09-09 | 7.83 | 7.60 | -0.20 | -2.56% | 7.59 | 7.85 | 336301 | 25836.46 | 2.68% |
| 2025-09-08 | 7.65 | 7.80 | 0.13 | 1.69% | 7.65 | 7.95 | 346597 | 27128.57 | 2.76% |
| 2025-09-05 | 7.65 | 7.67 | 0.04 | 0.52% | 7.57 | 7.69 | 277810 | 21206.65 | 2.21% |
| 2025-09-04 | 7.69 | 7.63 | -0.07 | -0.91% | 7.54 | 7.73 | 307125 | 23461.44 | 2.45% |
| 2025-09-03 | 7.74 | 7.70 | -0.06 | -0.77% | 7.67 | 7.81 | 240930 | 18667.02 | 1.92% |
| 2025-09-02 | 7.91 | 7.76 | -0.15 | -1.90% | 7.67 | 7.92 | 367402 | 28538.64 | 2.93% |
| 2025-09-01 | 8.12 | 7.91 | -0.29 | -3.54% | 7.87 | 8.20 | 541111 | 43142.11 | 4.31% |
| 2025-08-29 | 8.22 | 8.20 | -0.02 | -0.24% | 8.14 | 8.31 | 353145 | 29082.80 | 2.81% |
| 2025-08-28 | 8.39 | 8.22 | -0.14 | -1.67% | 8.05 | 8.48 | 489361 | 40326.29 | 3.90% |
| 2025-08-27 | 8.42 | 8.36 | -0.03 | -0.36% | 8.33 | 8.55 | 348287 | 29419.99 | 2.77% |
| 2025-08-26 | 8.30 | 8.39 | 0.06 | 0.72% | 8.26 | 8.53 | 325332 | 27349.95 | 2.59% |
| 2025-08-25 | 8.16 | 8.33 | 0.17 | 2.08% | 8.10 | 8.34 | 371760 | 30585.49 | 2.96% |
| 2025-08-22 | 8.33 | 8.16 | -0.11 | -1.33% | 8.13 | 8.39 | 379260 | 31099.17 | 3.02% |
| 2025-08-21 | 8.32 | 8.27 | -0.05 | -0.60% | 8.23 | 8.36 | 289362 | 23969.80 | 2.30% |
| 2025-08-20 | 8.08 | 8.32 | 0.23 | 2.84% | 8.04 | 8.32 | 388665 | 31759.12 | 3.10% |
| 2025-08-19 | 8.02 | 8.09 | 0.07 | 0.87% | 8.01 | 8.15 | 371271 | 30022.12 | 2.96% |
| 2025-08-18 | 8.02 | 8.02 | -0.01 | -0.12% | 7.99 | 8.10 | 297140 | 23864.75 | 2.37% |
| 2025-08-15 | 7.94 | 8.03 | 0.07 | 0.88% | 7.91 | 8.06 | 242134 | 19331.64 | 1.93% |
| 2025-08-14 | 8.08 | 7.96 | -0.11 | -1.36% | 7.94 | 8.12 | 244239 | 19615.64 | 1.94% |
| 2025-08-13 | 7.90 | 8.07 | 0.16 | 2.02% | 7.88 | 8.11 | 377684 | 30234.00 | 3.01% |
| 2025-08-12 | 7.93 | 7.91 | -0.02 | -0.25% | 7.85 | 7.94 | 228860 | 18052.33 | 1.82% |
| 2025-08-11 | 7.94 | 7.93 | -0.01 | -0.13% | 7.90 | 7.99 | 282474 | 22407.69 | 2.25% |
| 2025-08-08 | 7.93 | 7.94 | 0.01 | 0.13% | 7.91 | 7.99 | 161957 | 12872.46 | 1.29% |
| 2025-08-07 | 8.02 | 7.93 | -0.09 | -1.12% | 7.87 | 8.03 | 236836 | 18782.15 | 1.89% |
| 2025-08-06 | 8.07 | 8.02 | -0.06 | -0.74% | 7.93 | 8.11 | 288028 | 22983.38 | 2.29% |
| 2025-08-05 | 8.00 | 8.08 | 0.11 | 1.38% | 7.95 | 8.12 | 270947 | 21801.01 | 2.16% |
| 2025-08-04 | 8.02 | 7.97 | -0.05 | -0.62% | 7.88 | 8.06 | 262524 | 20852.69 | 2.09% |
| 2025-08-01 | 8.12 | 8.02 | -0.09 | -1.11% | 8.00 | 8.20 | 348637 | 28150.03 | 2.78% |
| 2025-07-31 | 8.24 | 8.11 | -0.14 | -1.70% | 8.06 | 8.25 | 316147 | 25777.22 | 2.52% |
| 2025-07-30 | 8.28 | 8.25 | 0.01 | 0.12% | 8.15 | 8.32 | 427164 | 35141.65 | 3.40% |
| 2025-07-29 | 8.13 | 8.24 | 0.15 | 1.85% | 8.10 | 8.31 | 507599 | 41654.64 | 4.04% |
| 2025-07-28 | 7.96 | 8.09 | 0.10 | 1.25% | 7.93 | 8.28 | 580111 | 47233.66 | 5.23% |
| 2025-07-25 | 7.82 | 7.99 | 0.18 | 2.30% | 7.79 | 8.11 | 531506 | 42267.60 | 4.79% |
| 2025-07-24 | 7.89 | 7.81 | -0.18 | -2.25% | 7.70 | 7.89 | 554541 | 43110.27 | 5.00% |
| 2025-07-23 | 8.04 | 7.99 | -0.05 | -0.62% | 7.96 | 8.08 | 322713 | 25882.69 | 2.91% |
| 2025-07-22 | 8.02 | 8.04 | 0.02 | 0.25% | 7.88 | 8.07 | 536602 | 42721.21 | 4.84% |
| 2025-07-21 | 7.57 | 8.02 | 0.46 | 6.08% | 7.57 | 8.13 | 891648 | 70732.64 | 8.04% |
| 2025-07-18 | 7.50 | 7.56 | 0.07 | 0.93% | 7.45 | 7.57 | 275534 | 20648.55 | 2.48% |
| 2025-07-17 | 7.48 | 7.49 | 0.02 | 0.27% | 7.44 | 7.56 | 251978 | 18860.33 | 2.27% |
| 2025-07-16 | 7.55 | 7.47 | -0.10 | -1.32% | 7.43 | 7.62 | 337871 | 25351.41 | 3.05% |
| 2025-07-15 | 7.75 | 7.57 | -0.18 | -2.32% | 7.54 | 7.86 | 535596 | 41044.64 | 4.83% |
| 2025-07-14 | 7.51 | 7.75 | 0.23 | 3.06% | 7.51 | 7.87 | 871076 | 67658.83 | 7.85% |
| 2025-07-11 | 7.30 | 7.52 | 0.28 | 3.87% | 7.19 | 7.69 | 904416 | 67383.95 | 8.15% |
| 2025-07-10 | 7.17 | 7.24 | 0.05 | 0.70% | 7.15 | 7.25 | 256085 | 18431.10 | 2.31% |
| 2025-07-09 | 7.18 | 7.19 | 0.02 | 0.28% | 7.15 | 7.21 | 181036 | 12996.09 | 1.63% |
| 2025-07-08 | 7.17 | 7.17 | 0.00 | 0.00% | 7.13 | 7.20 | 195485 | 14005.77 | 1.76% |
| 2025-07-07 | 7.17 | 7.17 | -0.02 | -0.28% | 7.16 | 7.27 | 173927 | 12529.96 | 1.57% |
| 2025-07-04 | 7.18 | 7.19 | 0.00 | 0.00% | 7.13 | 7.21 | 178408 | 12798.63 | 1.61% |
| 2025-07-03 | 7.05 | 7.19 | 0.14 | 1.99% | 7.03 | 7.22 | 297480 | 21268.50 | 2.68% |
| 2025-07-02 | 7.02 | 7.05 | 0.03 | 0.43% | 7.01 | 7.07 | 226927 | 15961.98 | 2.05% |
| 2025-07-01 | 6.93 | 7.02 | 0.11 | 1.59% | 6.93 | 7.02 | 295969 | 20703.26 | 2.67% |
| 2025-06-30 | 6.94 | 6.91 | -0.02 | -0.29% | 6.80 | 6.96 | 307449 | 21145.76 | 2.77% |
星湖科技(600866)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。
