| 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 | 7.22 | 7.18 | 0.07 | 0.98% | 7.08 | 7.22 | 249610 | 17859.91 | 1.99% |
| 2026-02-02 | 7.41 | 7.11 | -0.31 | -4.18% | 7.11 | 7.43 | 420193 | 30337.45 | 3.35% |
| 2026-01-30 | 7.44 | 7.42 | -0.04 | -0.54% | 7.35 | 7.57 | 353492 | 26343.13 | 2.81% |
| 2026-01-29 | 7.47 | 7.46 | -0.02 | -0.27% | 7.38 | 7.54 | 348055 | 25953.55 | 2.77% |
| 2026-01-28 | 7.37 | 7.48 | 0.12 | 1.63% | 7.35 | 7.55 | 389858 | 29156.19 | 3.10% |
| 2026-01-27 | 7.49 | 7.36 | -0.16 | -2.13% | 7.29 | 7.50 | 382619 | 28159.55 | 3.05% |
| 2026-01-26 | 7.44 | 7.52 | 0.08 | 1.08% | 7.33 | 7.52 | 409734 | 30483.92 | 3.26% |
| 2026-01-23 | 7.35 | 7.44 | 0.10 | 1.36% | 7.32 | 7.46 | 326672 | 24121.97 | 2.60% |
| 2026-01-22 | 7.30 | 7.34 | 0.02 | 0.27% | 7.29 | 7.36 | 258131 | 18921.09 | 2.06% |
| 2026-01-21 | 7.35 | 7.32 | -0.06 | -0.81% | 7.29 | 7.38 | 278874 | 20438.04 | 2.22% |
| 2026-01-20 | 7.20 | 7.38 | 0.20 | 2.79% | 7.17 | 7.40 | 518186 | 38058.73 | 4.13% |
| 2026-01-19 | 7.13 | 7.18 | 0.01 | 0.14% | 7.13 | 7.22 | 223255 | 16017.88 | 1.78% |
| 2026-01-16 | 7.19 | 7.17 | -0.02 | -0.28% | 7.11 | 7.22 | 230839 | 16517.31 | 1.84% |
| 2026-01-15 | 7.14 | 7.19 | 0.05 | 0.70% | 7.11 | 7.25 | 277873 | 19957.37 | 2.21% |
| 2026-01-14 | 7.25 | 7.14 | -0.11 | -1.52% | 7.10 | 7.27 | 426118 | 30668.97 | 3.39% |
| 2026-01-13 | 7.16 | 7.25 | 0.11 | 1.54% | 7.11 | 7.34 | 484425 | 35030.96 | 3.86% |
| 2026-01-12 | 7.11 | 7.14 | 0.02 | 0.28% | 7.10 | 7.15 | 230366 | 16415.12 | 1.83% |
| 2026-01-09 | 7.07 | 7.12 | 0.03 | 0.42% | 7.06 | 7.13 | 226918 | 16098.27 | 1.81% |
| 2026-01-08 | 7.13 | 7.09 | -0.05 | -0.70% | 7.07 | 7.14 | 192566 | 13665.59 | 1.53% |
| 2026-01-07 | 7.14 | 7.14 | 0.01 | 0.14% | 7.11 | 7.23 | 278286 | 19908.20 | 2.22% |
| 2026-01-06 | 6.97 | 7.13 | 0.17 | 2.44% | 6.96 | 7.13 | 376730 | 26668.81 | 3.00% |
| 2026-01-05 | 6.97 | 6.96 | 0.01 | 0.14% | 6.92 | 6.98 | 218954 | 15209.76 | 1.74% |
| 2025-12-31 | 6.81 | 6.95 | 0.15 | 2.21% | 6.80 | 6.99 | 286561 | 19803.37 | 2.28% |
| 2025-12-30 | 6.83 | 6.80 | -0.04 | -0.58% | 6.80 | 6.85 | 116197 | 7923.39 | 0.93% |
| 2025-12-29 | 6.87 | 6.84 | -0.03 | -0.44% | 6.84 | 6.90 | 146325 | 10051.46 | 1.17% |
| 2025-12-26 | 6.89 | 6.87 | -0.01 | -0.15% | 6.85 | 6.90 | 132855 | 9131.74 | 1.06% |
| 2025-12-25 | 6.85 | 6.88 | 0.00 | 0.00% | 6.85 | 6.91 | 153487 | 10560.23 | 1.22% |
| 2025-12-24 | 6.85 | 6.88 | 0.04 | 0.58% | 6.81 | 6.90 | 148361 | 10170.71 | 1.18% |
| 2025-12-23 | 6.88 | 6.84 | -0.03 | -0.44% | 6.84 | 6.90 | 105923 | 7270.16 | 0.84% |
| 2025-12-22 | 6.87 | 6.87 | 0.01 | 0.15% | 6.86 | 6.91 | 142358 | 9800.25 | 1.13% |
| 2025-12-19 | 6.84 | 6.86 | 0.02 | 0.29% | 6.80 | 6.88 | 133765 | 9163.17 | 1.07% |
| 2025-12-18 | 6.72 | 6.84 | 0.11 | 1.63% | 6.70 | 6.92 | 237035 | 16223.14 | 1.89% |
| 2025-12-17 | 6.64 | 6.73 | 0.10 | 1.51% | 6.59 | 6.76 | 180362 | 12032.52 | 1.44% |
| 2025-12-16 | 6.68 | 6.63 | -0.05 | -0.75% | 6.58 | 6.71 | 150566 | 9976.88 | 1.20% |
| 2025-12-15 | 6.65 | 6.68 | -0.01 | -0.15% | 6.62 | 6.71 | 142083 | 9485.24 | 1.13% |
| 2025-12-12 | 6.68 | 6.69 | 0.02 | 0.30% | 6.63 | 6.73 | 156976 | 10482.59 | 1.25% |
| 2025-12-11 | 6.73 | 6.67 | -0.08 | -1.19% | 6.66 | 6.77 | 153724 | 10298.73 | 1.22% |
| 2025-12-10 | 6.74 | 6.75 | 0.00 | 0.00% | 6.68 | 6.77 | 135741 | 9125.74 | 1.08% |
| 2025-12-09 | 6.86 | 6.75 | -0.13 | -1.89% | 6.75 | 6.89 | 149422 | 10183.18 | 1.19% |
| 2025-12-08 | 6.89 | 6.88 | -0.02 | -0.29% | 6.85 | 6.92 | 139198 | 9582.65 | 1.11% |
| 2025-12-05 | 6.85 | 6.90 | 0.03 | 0.44% | 6.79 | 6.91 | 135233 | 9275.45 | 1.08% |
| 2025-12-04 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.89 | 108099 | 7418.39 | 0.86% |
| 2025-12-03 | 6.85 | 6.88 | 0.03 | 0.44% | 6.84 | 6.91 | 129690 | 8918.65 | 1.03% |
| 2025-12-02 | 6.86 | 6.85 | -0.02 | -0.29% | 6.83 | 6.90 | 139315 | 9565.21 | 1.11% |
| 2025-12-01 | 6.85 | 6.87 | 0.03 | 0.44% | 6.81 | 6.87 | 157864 | 10802.35 | 1.26% |
| 2025-11-28 | 6.84 | 6.84 | 0.00 | 0.00% | 6.80 | 6.87 | 115428 | 7893.42 | 0.92% |
| 2025-11-27 | 6.79 | 6.84 | 0.06 | 0.88% | 6.76 | 6.90 | 152051 | 10403.55 | 1.21% |
| 2025-11-26 | 6.80 | 6.78 | -0.02 | -0.29% | 6.77 | 6.85 | 135340 | 9218.63 | 1.08% |
| 2025-11-25 | 6.79 | 6.80 | 0.03 | 0.44% | 6.76 | 6.86 | 128811 | 8785.44 | 1.03% |
| 2025-11-24 | 6.80 | 6.77 | -0.03 | -0.44% | 6.73 | 6.83 | 158303 | 10722.69 | 1.26% |
| 2025-11-21 | 6.97 | 6.80 | -0.19 | -2.72% | 6.79 | 6.99 | 269349 | 18504.06 | 2.14% |
| 2025-11-20 | 7.04 | 6.99 | -0.03 | -0.43% | 6.98 | 7.07 | 159626 | 11197.64 | 1.27% |
| 2025-11-19 | 7.07 | 7.02 | -0.07 | -0.99% | 6.99 | 7.12 | 224729 | 15843.01 | 1.79% |
| 2025-11-18 | 7.16 | 7.09 | -0.09 | -1.25% | 7.07 | 7.20 | 232021 | 16509.78 | 1.85% |
| 2025-11-17 | 7.27 | 7.18 | -0.07 | -0.97% | 7.15 | 7.27 | 219331 | 15766.90 | 1.75% |
| 2025-11-14 | 7.32 | 7.25 | -0.10 | -1.36% | 7.25 | 7.36 | 262767 | 19219.36 | 2.09% |
| 2025-11-13 | 7.31 | 7.35 | 0.03 | 0.41% | 7.30 | 7.39 | 233467 | 17142.00 | 1.86% |
| 2025-11-12 | 7.36 | 7.32 | -0.05 | -0.68% | 7.30 | 7.38 | 208122 | 15260.48 | 1.66% |
| 2025-11-11 | 7.47 | 7.37 | -0.09 | -1.21% | 7.34 | 7.48 | 282601 | 20860.89 | 2.25% |
| 2025-11-10 | 7.34 | 7.46 | 0.12 | 1.63% | 7.29 | 7.50 | 320524 | 23823.67 | 2.55% |
| 2025-11-07 | 7.32 | 7.34 | 0.03 | 0.41% | 7.26 | 7.37 | 235357 | 17251.47 | 1.87% |
| 2025-11-06 | 7.18 | 7.31 | 0.13 | 1.81% | 7.16 | 7.34 | 320326 | 23280.02 | 2.55% |
| 2025-11-05 | 7.11 | 7.18 | 0.05 | 0.70% | 7.09 | 7.20 | 216840 | 15510.73 | 1.73% |
| 2025-11-04 | 7.14 | 7.13 | -0.02 | -0.28% | 7.10 | 7.15 | 239826 | 17088.30 | 1.91% |
| 2025-11-03 | 7.20 | 7.15 | -0.04 | -0.56% | 7.10 | 7.20 | 288902 | 20628.84 | 2.30% |
| 2025-10-31 | 7.13 | 7.19 | 0.07 | 0.98% | 7.12 | 7.21 | 257574 | 18485.71 | 2.05% |
| 2025-10-30 | 7.19 | 7.12 | -0.08 | -1.11% | 7.11 | 7.20 | 271230 | 19384.94 | 2.16% |
| 2025-10-29 | 7.19 | 7.20 | 0.02 | 0.28% | 7.09 | 7.21 | 355415 | 25404.27 | 2.83% |
| 2025-10-28 | 7.32 | 7.18 | -0.19 | -2.58% | 7.16 | 7.34 | 611835 | 44116.05 | 4.87% |
| 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% |
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。
