| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 7.38 | 7.31 | -0.07 | -0.95% | 7.31 | 7.39 | 199599 | 14637.70 | 1.80% |
| 2025-05-15 | 7.35 | 7.38 | 0.00 | 0.00% | 7.31 | 7.43 | 219685 | 16217.20 | 1.98% |
| 2025-05-14 | 7.36 | 7.38 | 0.01 | 0.14% | 7.32 | 7.41 | 190227 | 14013.97 | 1.71% |
| 2025-05-13 | 7.45 | 7.37 | -0.03 | -0.41% | 7.28 | 7.45 | 226176 | 16602.88 | 2.04% |
| 2025-05-12 | 7.39 | 7.40 | 0.08 | 1.09% | 7.33 | 7.42 | 276325 | 20388.61 | 2.49% |
| 2025-05-09 | 7.40 | 7.32 | -0.12 | -1.61% | 7.30 | 7.48 | 353315 | 26006.84 | 3.18% |
| 2025-05-08 | 7.41 | 7.44 | -0.02 | -0.27% | 7.39 | 7.52 | 341682 | 25439.39 | 3.08% |
| 2025-05-07 | 7.73 | 7.46 | -0.24 | -3.12% | 7.39 | 7.78 | 573177 | 43183.95 | 5.17% |
| 2025-05-06 | 7.64 | 7.70 | 0.14 | 1.85% | 7.57 | 7.71 | 443434 | 33969.80 | 4.00% |
| 2025-04-30 | 7.63 | 7.56 | -0.08 | -1.05% | 7.55 | 7.77 | 382376 | 29227.91 | 3.45% |
| 2025-04-29 | 7.46 | 7.64 | 0.16 | 2.14% | 7.43 | 7.74 | 452772 | 34510.21 | 4.08% |
| 2025-04-28 | 7.46 | 7.48 | -0.02 | -0.27% | 7.41 | 7.58 | 458849 | 34356.50 | 4.14% |
| 2025-04-25 | 7.62 | 7.50 | -0.10 | -1.32% | 7.38 | 7.75 | 812335 | 61048.11 | 7.32% |
| 2025-04-24 | 7.58 | 7.60 | -0.06 | -0.78% | 7.56 | 7.80 | 716649 | 54810.79 | 6.46% |
| 2025-04-23 | 7.89 | 7.66 | -0.23 | -2.92% | 7.61 | 7.94 | 1254059 | 97123.03 | 11.30% |
| 2025-04-22 | 7.89 | 7.89 | 0.72 | 10.04% | 7.67 | 7.89 | 1181464 | 92335.37 | 10.65% |
| 2025-04-21 | 6.85 | 7.17 | 0.32 | 4.67% | 6.79 | 7.18 | 386736 | 27246.52 | 3.49% |
| 2025-04-18 | 6.88 | 6.85 | -0.06 | -0.87% | 6.85 | 6.98 | 211327 | 14569.47 | 1.90% |
| 2025-04-17 | 6.95 | 6.91 | -0.06 | -0.86% | 6.88 | 6.99 | 236944 | 16404.81 | 2.14% |
| 2025-04-16 | 6.89 | 6.97 | 0.05 | 0.72% | 6.78 | 7.02 | 422940 | 29358.36 | 3.81% |
| 2025-04-15 | 6.70 | 6.92 | 0.23 | 3.44% | 6.63 | 6.93 | 375838 | 25497.34 | 3.39% |
| 2025-04-14 | 6.55 | 6.69 | 0.20 | 3.08% | 6.54 | 6.73 | 288718 | 19178.81 | 2.60% |
| 2025-04-11 | 6.60 | 6.49 | -0.17 | -2.55% | 6.48 | 6.61 | 252863 | 16516.42 | 2.28% |
| 2025-04-10 | 6.52 | 6.66 | 0.23 | 3.58% | 6.45 | 6.69 | 362054 | 23912.74 | 3.26% |
| 2025-04-09 | 6.47 | 6.43 | -0.07 | -1.08% | 6.18 | 6.55 | 397219 | 25317.21 | 3.58% |
| 2025-04-08 | 6.10 | 6.50 | 0.47 | 7.79% | 6.05 | 6.54 | 530931 | 33754.23 | 4.79% |
| 2025-04-07 | 6.24 | 6.03 | -0.54 | -8.22% | 5.91 | 6.66 | 491002 | 30685.46 | 4.43% |
| 2025-04-03 | 6.46 | 6.57 | 0.05 | 0.77% | 6.44 | 6.60 | 159778 | 10447.71 | 1.44% |
| 2025-04-02 | 6.50 | 6.52 | 0.03 | 0.46% | 6.46 | 6.57 | 155912 | 10170.38 | 1.41% |
| 2025-04-01 | 6.35 | 6.49 | 0.14 | 2.20% | 6.35 | 6.62 | 271239 | 17675.53 | 2.44% |
| 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% |
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。
