| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 122.30 | 120.10 | 0.00 | 0.00% | 117.51 | 122.85 | 31111 | 37085.54 | 1.09% |
| 2026-03-23 | 124.10 | 120.10 | -4.00 | -3.22% | 118.75 | 124.95 | 45719 | 55206.42 | 1.60% |
| 2026-03-20 | 127.91 | 124.10 | -2.69 | -2.12% | 123.27 | 128.45 | 28570 | 36056.41 | 1.00% |
| 2026-03-19 | 130.11 | 126.79 | -5.37 | -4.06% | 125.35 | 130.38 | 38705 | 49287.08 | 1.35% |
| 2026-03-18 | 131.76 | 132.16 | 0.71 | 0.54% | 130.08 | 133.49 | 26331 | 34735.04 | 0.92% |
| 2026-03-17 | 131.95 | 131.45 | 1.19 | 0.91% | 130.34 | 136.50 | 30945 | 41296.08 | 1.08% |
| 2026-03-16 | 136.00 | 130.26 | -5.74 | -4.22% | 127.02 | 137.00 | 44184 | 57470.16 | 1.55% |
| 2026-03-13 | 138.66 | 136.00 | -2.78 | -2.00% | 135.70 | 140.66 | 19218 | 26445.61 | 0.67% |
| 2026-03-12 | 141.18 | 138.78 | -2.27 | -1.61% | 138.20 | 141.64 | 18994 | 26489.54 | 0.66% |
| 2026-03-11 | 144.50 | 141.05 | -2.62 | -1.82% | 140.10 | 144.96 | 24245 | 34466.55 | 0.85% |
| 2026-03-10 | 140.00 | 143.67 | 6.14 | 4.46% | 139.50 | 143.80 | 24168 | 34310.84 | 0.85% |
| 2026-03-09 | 143.07 | 137.53 | -5.83 | -4.07% | 136.11 | 143.07 | 32938 | 45450.91 | 1.15% |
| 2026-03-06 | 141.00 | 143.36 | 2.36 | 1.67% | 139.25 | 145.50 | 21777 | 31119.21 | 0.76% |
| 2026-03-05 | 144.68 | 141.00 | -2.03 | -1.42% | 140.01 | 145.61 | 29931 | 42558.27 | 1.05% |
| 2026-03-04 | 147.00 | 143.03 | -5.97 | -4.01% | 142.29 | 148.96 | 46389 | 67076.02 | 1.62% |
| 2026-03-03 | 154.20 | 149.00 | -5.15 | -3.34% | 147.61 | 156.00 | 33933 | 51192.17 | 1.19% |
| 2026-03-02 | 151.00 | 154.15 | 1.54 | 1.01% | 149.70 | 158.33 | 32641 | 50590.38 | 1.14% |
| 2026-02-27 | 151.90 | 152.61 | 0.46 | 0.30% | 149.02 | 155.15 | 34925 | 53081.42 | 1.22% |
| 2026-02-26 | 151.60 | 152.15 | 0.55 | 0.36% | 149.68 | 154.00 | 29475 | 44653.73 | 1.03% |
| 2026-02-25 | 151.34 | 151.60 | -0.36 | -0.24% | 148.32 | 153.08 | 23112 | 34769.26 | 0.81% |
| 2026-02-24 | 153.11 | 151.96 | 0.46 | 0.30% | 150.00 | 154.50 | 33474 | 50810.45 | 1.17% |
| 2026-02-13 | 154.19 | 151.50 | -2.50 | -1.62% | 150.07 | 154.20 | 32566 | 49518.92 | 1.14% |
| 2026-02-12 | 146.00 | 154.00 | 7.96 | 5.45% | 145.00 | 158.50 | 78584 | 120841.37 | 2.75% |
| 2026-02-11 | 146.63 | 146.04 | -0.95 | -0.65% | 141.27 | 147.57 | 45460 | 65606.64 | 1.59% |
| 2026-02-10 | 151.00 | 146.99 | -1.82 | -1.22% | 146.20 | 151.80 | 33911 | 50314.32 | 1.19% |
| 2026-02-09 | 149.94 | 148.81 | -1.13 | -0.75% | 146.14 | 150.70 | 30094 | 44772.62 | 1.05% |
| 2026-02-06 | 147.52 | 149.94 | 1.26 | 0.85% | 145.27 | 152.50 | 53727 | 80406.40 | 1.88% |
| 2026-02-05 | 149.96 | 148.68 | -1.28 | -0.85% | 147.30 | 153.79 | 41422 | 61787.00 | 1.45% |
| 2026-02-04 | 143.87 | 149.96 | 6.09 | 4.23% | 143.00 | 153.82 | 119871 | 177125.28 | 4.20% |
| 2026-02-03 | 132.60 | 143.87 | 13.08 | 10.00% | 132.60 | 143.87 | 137438 | 194630.97 | 4.81% |
| 2026-02-02 | 137.00 | 130.79 | -7.21 | -5.22% | 128.31 | 137.29 | 69619 | 91596.75 | 2.44% |
| 2026-01-30 | 142.00 | 138.00 | -4.10 | -2.89% | 131.70 | 142.00 | 83674 | 114506.16 | 2.93% |
| 2026-01-29 | 133.77 | 142.10 | 10.43 | 7.92% | 133.00 | 143.88 | 182826 | 255850.78 | 6.40% |
| 2026-01-28 | 119.91 | 131.67 | 11.97 | 10.00% | 119.00 | 131.67 | 98747 | 125390.32 | 3.46% |
| 2026-01-27 | 120.07 | 119.70 | -0.37 | -0.31% | 119.00 | 120.86 | 21131 | 25288.49 | 0.74% |
| 2026-01-26 | 124.11 | 120.07 | -4.04 | -3.26% | 120.00 | 125.25 | 42533 | 51531.88 | 1.49% |
| 2026-01-23 | 121.55 | 124.11 | 2.56 | 2.11% | 121.55 | 124.49 | 27520 | 33854.73 | 0.96% |
| 2026-01-22 | 122.00 | 121.55 | 0.06 | 0.05% | 121.25 | 123.90 | 15598 | 19064.21 | 0.55% |
| 2026-01-21 | 121.24 | 121.49 | 0.25 | 0.21% | 120.91 | 122.20 | 21571 | 26178.89 | 0.76% |
| 2026-01-20 | 122.00 | 121.24 | -0.06 | -0.05% | 120.55 | 122.43 | 21356 | 25889.49 | 0.75% |
| 2026-01-19 | 123.90 | 121.30 | -3.25 | -2.61% | 121.02 | 124.85 | 40438 | 49309.61 | 1.42% |
| 2026-01-16 | 126.55 | 124.55 | -1.45 | -1.15% | 123.23 | 127.15 | 34157 | 42581.99 | 1.20% |
| 2026-01-15 | 126.00 | 126.00 | -0.11 | -0.09% | 125.55 | 127.28 | 12073 | 15259.52 | 0.42% |
| 2026-01-14 | 126.82 | 126.11 | -0.82 | -0.65% | 125.20 | 128.20 | 17981 | 22780.31 | 0.63% |
| 2026-01-13 | 127.02 | 126.93 | 0.28 | 0.22% | 126.66 | 130.76 | 18788 | 24056.60 | 0.66% |
| 2026-01-12 | 126.55 | 126.65 | 0.25 | 0.20% | 124.66 | 127.49 | 18851 | 23751.14 | 0.66% |
| 2026-01-09 | 126.25 | 126.40 | -0.17 | -0.13% | 125.30 | 126.89 | 14065 | 17721.92 | 0.49% |
| 2026-01-08 | 126.91 | 126.57 | -1.09 | -0.85% | 126.10 | 128.09 | 10193 | 12940.80 | 0.36% |
| 2026-01-07 | 127.64 | 127.66 | -0.16 | -0.13% | 127.12 | 128.79 | 12899 | 16500.33 | 0.45% |
| 2026-01-06 | 126.50 | 127.82 | 1.17 | 0.92% | 126.49 | 128.26 | 19076 | 24333.94 | 0.67% |
| 2026-01-05 | 123.29 | 126.65 | 3.28 | 2.66% | 122.60 | 127.17 | 21113 | 26438.05 | 0.74% |
| 2025-12-31 | 124.50 | 123.37 | -0.74 | -0.60% | 123.25 | 125.90 | 15024 | 18653.54 | 0.53% |
| 2025-12-30 | 123.82 | 124.11 | 0.18 | 0.15% | 123.55 | 124.50 | 13356 | 16549.73 | 0.47% |
| 2025-12-29 | 125.01 | 123.93 | -0.79 | -0.63% | 123.70 | 125.20 | 14556 | 18068.43 | 0.51% |
| 2025-12-26 | 123.81 | 124.72 | 0.91 | 0.73% | 123.55 | 125.00 | 12307 | 15324.68 | 0.43% |
| 2025-12-25 | 123.27 | 123.81 | 0.81 | 0.66% | 122.97 | 124.38 | 8153 | 10090.93 | 0.29% |
| 2025-12-24 | 121.82 | 123.00 | 1.18 | 0.97% | 121.80 | 123.20 | 8588 | 10518.99 | 0.30% |
| 2025-12-23 | 124.09 | 121.82 | -2.19 | -1.77% | 121.40 | 124.28 | 16752 | 20509.03 | 0.59% |
| 2025-12-22 | 124.50 | 124.01 | 0.51 | 0.41% | 123.00 | 124.81 | 12514 | 15531.04 | 0.44% |
| 2025-12-19 | 124.80 | 123.50 | -1.30 | -1.04% | 123.30 | 125.48 | 15419 | 19169.65 | 0.54% |
| 2025-12-18 | 125.62 | 124.80 | -1.75 | -1.38% | 124.58 | 126.88 | 9700 | 12159.99 | 0.34% |
| 2025-12-17 | 124.89 | 126.55 | 1.20 | 0.96% | 124.22 | 127.47 | 13067 | 16435.35 | 0.46% |
| 2025-12-16 | 126.43 | 125.35 | -0.96 | -0.76% | 124.67 | 127.44 | 13509 | 16969.40 | 0.47% |
| 2025-12-15 | 126.75 | 126.31 | -0.75 | -0.59% | 125.86 | 128.50 | 23064 | 29259.17 | 0.81% |
| 2025-12-12 | 124.51 | 127.06 | 2.55 | 2.05% | 121.00 | 127.06 | 80148 | 99855.28 | 2.81% |
| 2025-12-11 | 128.00 | 124.51 | -1.59 | -1.26% | 123.77 | 128.20 | 17617 | 22029.24 | 0.62% |
| 2025-12-10 | 125.76 | 126.10 | 0.00 | 0.00% | 125.19 | 127.19 | 14924 | 18795.84 | 0.52% |
| 2025-12-09 | 128.13 | 126.10 | -2.45 | -1.91% | 124.76 | 129.40 | 26212 | 33209.94 | 0.92% |
| 2025-12-08 | 128.06 | 128.55 | 0.51 | 0.40% | 127.00 | 129.27 | 23221 | 29848.56 | 0.81% |
| 2025-12-05 | 125.88 | 128.04 | 1.80 | 1.43% | 125.88 | 128.37 | 25266 | 32284.20 | 0.88% |
| 2025-12-04 | 123.40 | 126.24 | 3.40 | 2.77% | 123.08 | 127.26 | 26428 | 33150.01 | 0.93% |
| 2025-12-03 | 119.33 | 122.84 | 3.33 | 2.79% | 119.11 | 122.84 | 19882 | 24177.29 | 0.70% |
| 2025-12-02 | 119.64 | 119.51 | -0.69 | -0.57% | 118.47 | 120.49 | 13839 | 16524.22 | 0.48% |
| 2025-12-01 | 120.50 | 120.20 | -0.27 | -0.22% | 118.90 | 121.00 | 19351 | 23177.68 | 0.68% |
| 2025-11-28 | 121.05 | 120.47 | -0.53 | -0.44% | 120.01 | 121.78 | 9917 | 11974.87 | 0.35% |
| 2025-11-27 | 122.85 | 121.00 | -2.44 | -1.98% | 120.86 | 123.30 | 22452 | 27285.27 | 0.79% |
| 2025-11-26 | 122.92 | 123.44 | 0.03 | 0.02% | 122.60 | 124.10 | 16735 | 20607.52 | 0.59% |
| 2025-11-25 | 123.81 | 123.41 | 0.41 | 0.33% | 122.83 | 124.49 | 15001 | 18512.25 | 0.53% |
| 2025-11-24 | 123.00 | 123.00 | -0.05 | -0.04% | 122.57 | 124.50 | 13371 | 16516.19 | 0.47% |
| 2025-11-21 | 121.62 | 123.05 | 0.58 | 0.47% | 121.00 | 125.00 | 21408 | 26403.98 | 0.75% |
星宇股份(601799)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。
