| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.40 | 6.35 | -0.09 | -1.40% | 6.32 | 6.47 | 245169 | 15650.89 | 2.21% |
| 2025-03-28 | 6.72 | 6.44 | -0.57 | -8.13% | 6.40 | 6.77 | 681984 | 44543.52 | 6.15% |
| 2025-03-27 | 6.82 | 7.01 | 0.15 | 2.19% | 6.79 | 7.10 | 394288 | 27534.61 | 3.55% |
| 2025-03-26 | 6.82 | 6.86 | 0.04 | 0.59% | 6.80 | 7.00 | 364226 | 25153.92 | 3.28% |
| 2025-03-25 | 6.67 | 6.82 | 0.14 | 2.10% | 6.67 | 6.84 | 396818 | 26837.37 | 3.58% |
| 2025-03-24 | 6.50 | 6.68 | 0.19 | 2.93% | 6.48 | 6.71 | 346876 | 22900.79 | 3.13% |
| 2025-03-21 | 6.51 | 6.49 | -0.05 | -0.76% | 6.44 | 6.58 | 191581 | 12447.03 | 1.73% |
| 2025-03-20 | 6.54 | 6.54 | -0.01 | -0.15% | 6.52 | 6.62 | 134593 | 8833.55 | 1.21% |
| 2025-03-19 | 6.60 | 6.55 | -0.07 | -1.06% | 6.52 | 6.62 | 155948 | 10243.67 | 1.41% |
| 2025-03-18 | 6.57 | 6.62 | 0.07 | 1.07% | 6.53 | 6.64 | 195962 | 12918.52 | 1.77% |
| 2025-03-17 | 6.60 | 6.55 | -0.05 | -0.76% | 6.55 | 6.65 | 144408 | 9514.47 | 1.30% |
| 2025-03-14 | 6.41 | 6.60 | 0.16 | 2.48% | 6.40 | 6.60 | 297175 | 19457.32 | 2.68% |
| 2025-03-13 | 6.50 | 6.44 | -0.06 | -0.92% | 6.36 | 6.51 | 162254 | 10414.79 | 1.46% |
| 2025-03-12 | 6.47 | 6.50 | 0.04 | 0.62% | 6.44 | 6.53 | 178164 | 11547.27 | 1.61% |
| 2025-03-11 | 6.39 | 6.46 | 0.03 | 0.47% | 6.33 | 6.46 | 176556 | 11258.50 | 1.59% |
| 2025-03-10 | 6.42 | 6.43 | -0.01 | -0.16% | 6.37 | 6.52 | 175292 | 11272.76 | 1.58% |
| 2025-03-07 | 6.47 | 6.44 | -0.04 | -0.62% | 6.39 | 6.48 | 167362 | 10762.32 | 1.51% |
| 2025-03-06 | 6.38 | 6.48 | 0.10 | 1.57% | 6.37 | 6.57 | 276325 | 17934.15 | 2.49% |
| 2025-03-05 | 6.46 | 6.38 | -0.07 | -1.09% | 6.34 | 6.48 | 157946 | 10070.76 | 1.42% |
| 2025-03-04 | 6.36 | 6.45 | 0.07 | 1.10% | 6.31 | 6.48 | 126469 | 8123.34 | 1.14% |
| 2025-03-03 | 6.42 | 6.38 | -0.02 | -0.31% | 6.36 | 6.50 | 152787 | 9820.52 | 1.38% |
| 2025-02-28 | 6.48 | 6.40 | -0.13 | -1.99% | 6.36 | 6.51 | 218228 | 14028.85 | 1.97% |
| 2025-02-27 | 6.57 | 6.53 | -0.06 | -0.91% | 6.46 | 6.60 | 230487 | 15024.04 | 2.08% |
| 2025-02-26 | 6.67 | 6.59 | -0.02 | -0.30% | 6.54 | 6.72 | 307268 | 20285.41 | 2.77% |
| 2025-02-25 | 6.48 | 6.61 | 0.14 | 2.16% | 6.40 | 6.80 | 474674 | 31409.44 | 4.28% |
| 2025-02-24 | 6.46 | 6.47 | 0.02 | 0.31% | 6.41 | 6.57 | 230551 | 14933.33 | 2.08% |
| 2025-02-21 | 6.53 | 6.45 | -0.06 | -0.92% | 6.39 | 6.55 | 177182 | 11425.41 | 1.60% |
| 2025-02-20 | 6.36 | 6.51 | 0.15 | 2.36% | 6.32 | 6.58 | 213090 | 13767.22 | 1.92% |
| 2025-02-19 | 6.32 | 6.36 | 0.00 | 0.00% | 6.32 | 6.39 | 134990 | 8581.42 | 1.22% |
| 2025-02-18 | 6.47 | 6.36 | -0.13 | -2.00% | 6.32 | 6.49 | 181731 | 11618.92 | 1.64% |
| 2025-02-17 | 6.59 | 6.49 | -0.05 | -0.76% | 6.41 | 6.61 | 224478 | 14553.92 | 2.02% |
| 2025-02-14 | 6.54 | 6.54 | 0.01 | 0.15% | 6.49 | 6.59 | 161235 | 10565.97 | 1.45% |
| 2025-02-13 | 6.60 | 6.53 | -0.08 | -1.21% | 6.45 | 6.64 | 247208 | 16133.54 | 2.23% |
| 2025-02-12 | 6.70 | 6.61 | -0.09 | -1.34% | 6.56 | 6.74 | 192308 | 12746.88 | 1.73% |
| 2025-02-11 | 6.68 | 6.70 | 0.02 | 0.30% | 6.62 | 6.72 | 176644 | 11769.17 | 1.59% |
| 2025-02-10 | 6.66 | 6.68 | 0.04 | 0.60% | 6.60 | 6.75 | 265811 | 17712.06 | 2.40% |
| 2025-02-07 | 6.52 | 6.64 | 0.13 | 2.00% | 6.48 | 6.75 | 303728 | 20211.95 | 2.74% |
| 2025-02-06 | 6.36 | 6.51 | 0.15 | 2.36% | 6.31 | 6.54 | 216144 | 13922.95 | 1.95% |
| 2025-02-05 | 6.36 | 6.36 | 0.04 | 0.63% | 6.29 | 6.47 | 238451 | 15271.13 | 2.15% |
| 2025-01-27 | 6.26 | 6.32 | 0.10 | 1.61% | 6.25 | 6.50 | 234926 | 15022.31 | 2.12% |
| 2025-01-24 | 6.06 | 6.22 | 0.16 | 2.64% | 6.04 | 6.23 | 203297 | 12509.72 | 1.83% |
| 2025-01-23 | 6.13 | 6.06 | -0.03 | -0.49% | 6.06 | 6.21 | 138473 | 8494.49 | 1.25% |
| 2025-01-22 | 6.13 | 6.09 | -0.02 | -0.33% | 6.00 | 6.13 | 104813 | 6345.85 | 0.94% |
| 2025-01-21 | 6.18 | 6.11 | -0.02 | -0.33% | 6.06 | 6.21 | 118905 | 7257.43 | 1.07% |
| 2025-01-20 | 6.17 | 6.13 | 0.04 | 0.66% | 6.09 | 6.18 | 165652 | 10185.04 | 1.49% |
| 2025-01-17 | 6.08 | 6.09 | 0.02 | 0.33% | 6.00 | 6.13 | 167686 | 10186.86 | 1.51% |
| 2025-01-16 | 6.06 | 6.07 | 0.03 | 0.50% | 6.01 | 6.18 | 134599 | 8197.48 | 1.21% |
| 2025-01-15 | 6.12 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 148154 | 8947.32 | 1.34% |
| 2025-01-14 | 5.85 | 6.09 | 0.27 | 4.64% | 5.83 | 6.09 | 246920 | 14758.69 | 2.23% |
| 2025-01-13 | 5.78 | 5.82 | 0.00 | 0.00% | 5.72 | 5.85 | 134790 | 7822.79 | 1.22% |
| 2025-01-10 | 5.99 | 5.82 | -0.18 | -3.00% | 5.80 | 6.00 | 179456 | 10581.73 | 1.62% |
| 2025-01-09 | 6.05 | 6.00 | -0.10 | -1.64% | 5.97 | 6.07 | 163502 | 9838.83 | 1.47% |
| 2025-01-08 | 6.08 | 6.10 | -0.02 | -0.33% | 5.95 | 6.12 | 189798 | 11469.98 | 1.71% |
| 2025-01-07 | 6.19 | 6.12 | -0.06 | -0.97% | 5.97 | 6.19 | 267776 | 16257.31 | 2.41% |
| 2025-01-06 | 6.19 | 6.18 | 0.03 | 0.49% | 6.07 | 6.27 | 226942 | 14019.72 | 2.05% |
| 2025-01-03 | 6.39 | 6.15 | -0.25 | -3.91% | 6.10 | 6.47 | 281481 | 17688.66 | 2.54% |
| 2025-01-02 | 6.54 | 6.40 | -0.07 | -1.08% | 6.33 | 6.57 | 233470 | 15092.79 | 2.10% |
| 2024-12-31 | 6.66 | 6.47 | -0.19 | -2.85% | 6.46 | 6.68 | 225954 | 14829.41 | 2.04% |
| 2024-12-30 | 6.75 | 6.66 | -0.09 | -1.33% | 6.65 | 6.75 | 194838 | 13024.29 | 1.76% |
| 2024-12-27 | 6.72 | 6.75 | 0.00 | 0.00% | 6.68 | 6.81 | 184372 | 12452.98 | 1.66% |
| 2024-12-26 | 6.77 | 6.75 | -0.04 | -0.59% | 6.69 | 6.83 | 197329 | 13323.49 | 1.78% |
| 2024-12-25 | 6.80 | 6.79 | -0.04 | -0.59% | 6.60 | 6.85 | 204499 | 13765.54 | 1.84% |
| 2024-12-24 | 6.58 | 6.83 | 0.23 | 3.48% | 6.58 | 6.87 | 262860 | 17688.32 | 2.37% |
| 2024-12-23 | 6.92 | 6.60 | -0.27 | -3.93% | 6.59 | 6.93 | 302912 | 20328.35 | 2.73% |
| 2024-12-20 | 6.86 | 6.87 | 0.03 | 0.44% | 6.80 | 6.98 | 273708 | 18872.10 | 2.47% |
| 2024-12-19 | 6.83 | 6.84 | -0.06 | -0.87% | 6.66 | 6.87 | 304785 | 20613.61 | 2.75% |
| 2024-12-18 | 7.00 | 6.90 | -0.10 | -1.43% | 6.88 | 7.05 | 289150 | 20073.97 | 2.61% |
| 2024-12-17 | 7.13 | 7.00 | -0.12 | -1.69% | 6.98 | 7.15 | 281025 | 19762.74 | 2.53% |
| 2024-12-16 | 7.31 | 7.12 | -0.26 | -3.52% | 7.05 | 7.38 | 396951 | 28467.18 | 3.58% |
| 2024-12-13 | 7.59 | 7.38 | -0.29 | -3.78% | 7.30 | 7.67 | 743292 | 55256.56 | 6.70% |
| 2024-12-12 | 7.20 | 7.67 | 0.49 | 6.82% | 7.14 | 7.85 | 1033919 | 78417.09 | 9.32% |
| 2024-12-11 | 6.91 | 7.18 | 0.24 | 3.46% | 6.89 | 7.18 | 460312 | 32666.50 | 4.15% |
| 2024-12-10 | 7.20 | 6.94 | -0.03 | -0.43% | 6.91 | 7.27 | 506183 | 35721.50 | 4.56% |
| 2024-12-09 | 6.94 | 6.97 | 0.08 | 1.16% | 6.89 | 7.08 | 490015 | 34170.66 | 4.42% |
| 2024-12-06 | 6.75 | 6.89 | 0.14 | 2.07% | 6.66 | 6.93 | 377602 | 25771.19 | 3.40% |
| 2024-12-05 | 6.81 | 6.75 | -0.06 | -0.88% | 6.70 | 6.83 | 278784 | 18806.61 | 2.51% |
| 2024-12-04 | 6.90 | 6.81 | -0.06 | -0.87% | 6.77 | 6.97 | 311951 | 21403.12 | 2.81% |
| 2024-12-03 | 6.78 | 6.87 | 0.09 | 1.33% | 6.70 | 6.93 | 372540 | 25461.93 | 3.36% |
| 2024-12-02 | 6.68 | 6.78 | 0.15 | 2.26% | 6.67 | 6.85 | 407209 | 27660.01 | 3.67% |
| 2024-11-29 | 6.41 | 6.63 | 0.18 | 2.79% | 6.36 | 6.75 | 497044 | 32807.75 | 4.48% |
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。
