| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 134.34 | 131.82 | -1.55 | -1.16% | 131.01 | 135.29 | 11369 | 15019.45 | 0.40% |
| 2025-06-16 | 136.08 | 133.37 | -4.25 | -3.09% | 132.38 | 137.49 | 16952 | 22645.61 | 0.59% |
| 2025-06-13 | 137.50 | 137.62 | -0.63 | -0.46% | 135.50 | 139.25 | 8986 | 12319.55 | 0.31% |
| 2025-06-12 | 138.84 | 138.25 | -0.66 | -0.48% | 137.70 | 139.70 | 6752 | 9348.69 | 0.24% |
| 2025-06-11 | 138.37 | 138.91 | 1.68 | 1.22% | 137.65 | 140.90 | 10302 | 14353.09 | 0.36% |
| 2025-06-10 | 136.65 | 137.23 | 0.92 | 0.67% | 135.85 | 138.35 | 8565 | 11778.78 | 0.30% |
| 2025-06-09 | 139.55 | 136.31 | -3.70 | -2.64% | 135.20 | 139.76 | 20607 | 28129.24 | 0.72% |
| 2025-06-06 | 139.34 | 140.01 | 0.67 | 0.48% | 138.80 | 141.45 | 8308 | 11655.70 | 0.29% |
| 2025-06-05 | 138.80 | 139.34 | 0.54 | 0.39% | 137.80 | 139.68 | 9532 | 13241.65 | 0.33% |
| 2025-06-04 | 139.49 | 138.80 | -0.45 | -0.32% | 138.01 | 140.31 | 10837 | 15036.89 | 0.38% |
| 2025-06-03 | 139.44 | 139.25 | -0.55 | -0.39% | 138.50 | 141.25 | 10010 | 13985.27 | 0.35% |
| 2025-05-30 | 141.00 | 139.80 | -2.04 | -1.44% | 139.10 | 141.97 | 8354 | 11705.17 | 0.29% |
| 2025-05-29 | 140.13 | 141.84 | 1.85 | 1.32% | 139.55 | 143.00 | 7878 | 11168.59 | 0.28% |
| 2025-05-28 | 138.28 | 139.99 | 2.53 | 1.84% | 137.82 | 141.50 | 7923 | 11104.15 | 0.28% |
| 2025-05-27 | 140.10 | 138.75 | -1.42 | -1.01% | 138.00 | 142.66 | 12328 | 17216.12 | 0.43% |
| 2025-05-26 | 140.50 | 140.17 | -0.22 | -0.16% | 139.22 | 141.37 | 10182 | 14279.73 | 0.36% |
| 2025-05-23 | 140.59 | 140.39 | -0.27 | -0.19% | 139.51 | 141.73 | 6260 | 8808.57 | 0.22% |
| 2025-05-22 | 139.80 | 140.66 | 0.34 | 0.24% | 139.50 | 141.91 | 5543 | 7804.51 | 0.19% |
| 2025-05-21 | 139.61 | 140.32 | 0.52 | 0.37% | 139.26 | 141.98 | 7652 | 10724.69 | 0.27% |
| 2025-05-20 | 140.00 | 139.80 | 0.09 | 0.06% | 136.88 | 141.00 | 12885 | 17958.79 | 0.45% |
| 2025-05-19 | 140.51 | 139.71 | 1.49 | 1.08% | 137.11 | 142.86 | 23257 | 32700.70 | 0.81% |
| 2025-05-16 | 137.87 | 138.22 | -0.75 | -0.54% | 137.52 | 139.83 | 6593 | 9144.27 | 0.23% |
| 2025-05-15 | 137.19 | 138.97 | 1.15 | 0.83% | 136.88 | 139.48 | 8430 | 11661.68 | 0.30% |
| 2025-05-14 | 134.48 | 137.82 | 3.12 | 2.32% | 133.50 | 139.49 | 14723 | 20124.00 | 0.52% |
| 2025-05-13 | 138.00 | 134.70 | -2.35 | -1.71% | 134.05 | 138.00 | 11813 | 16012.94 | 0.41% |
| 2025-05-12 | 134.92 | 137.05 | 3.05 | 2.28% | 133.00 | 137.20 | 12886 | 17437.77 | 0.45% |
| 2025-05-09 | 133.52 | 134.00 | 0.60 | 0.45% | 133.38 | 135.60 | 9770 | 13118.45 | 0.34% |
| 2025-05-08 | 135.76 | 133.40 | -2.80 | -2.06% | 132.80 | 136.00 | 10855 | 14520.57 | 0.38% |
| 2025-05-07 | 137.06 | 136.20 | 0.12 | 0.09% | 134.04 | 137.50 | 13225 | 17919.42 | 0.46% |
| 2025-05-06 | 133.60 | 136.08 | 3.48 | 2.62% | 131.95 | 137.48 | 23926 | 32328.30 | 0.84% |
| 2025-04-30 | 127.12 | 132.60 | 6.01 | 4.75% | 126.47 | 132.90 | 19699 | 25883.46 | 0.69% |
| 2025-04-29 | 128.22 | 126.59 | 0.89 | 0.71% | 126.32 | 130.80 | 16559 | 21244.87 | 0.58% |
| 2025-04-28 | 127.20 | 125.70 | -0.80 | -0.63% | 125.01 | 128.45 | 9971 | 12595.06 | 0.35% |
| 2025-04-25 | 126.93 | 126.50 | -0.58 | -0.46% | 126.13 | 127.50 | 4557 | 5777.27 | 0.16% |
| 2025-04-24 | 126.40 | 127.08 | 0.98 | 0.78% | 125.69 | 127.88 | 10598 | 13470.54 | 0.37% |
| 2025-04-23 | 126.65 | 126.10 | 0.43 | 0.34% | 124.60 | 128.00 | 14930 | 18935.88 | 0.52% |
| 2025-04-22 | 125.49 | 125.67 | -0.12 | -0.10% | 124.88 | 126.50 | 6673 | 8403.15 | 0.23% |
| 2025-04-21 | 122.89 | 125.79 | 2.68 | 2.18% | 122.40 | 126.34 | 7538 | 9423.51 | 0.26% |
| 2025-04-18 | 121.70 | 123.11 | 1.56 | 1.28% | 121.30 | 123.63 | 6159 | 7550.04 | 0.22% |
| 2025-04-17 | 121.25 | 121.55 | -0.92 | -0.75% | 121.03 | 122.84 | 9491 | 11549.61 | 0.33% |
| 2025-04-16 | 124.67 | 122.47 | -2.63 | -2.10% | 121.40 | 124.80 | 8946 | 10963.17 | 0.31% |
| 2025-04-15 | 126.85 | 125.10 | -1.90 | -1.50% | 124.31 | 128.00 | 9641 | 12113.51 | 0.34% |
| 2025-04-14 | 127.64 | 127.00 | -0.10 | -0.08% | 125.92 | 131.37 | 15619 | 20069.67 | 0.55% |
| 2025-04-11 | 125.20 | 127.10 | 1.62 | 1.29% | 124.01 | 127.49 | 12087 | 15260.49 | 0.42% |
| 2025-04-10 | 124.70 | 125.48 | 3.22 | 2.63% | 123.68 | 128.28 | 16400 | 20715.15 | 0.57% |
| 2025-04-09 | 121.16 | 122.26 | -0.13 | -0.11% | 119.50 | 124.56 | 18452 | 22550.69 | 0.65% |
| 2025-04-08 | 117.83 | 122.39 | 4.00 | 3.38% | 116.02 | 122.61 | 26136 | 31386.96 | 0.91% |
| 2025-04-07 | 125.06 | 118.39 | -13.14 | -9.99% | 118.38 | 126.95 | 24496 | 29608.96 | 0.86% |
| 2025-04-03 | 132.31 | 131.53 | -2.46 | -1.84% | 130.15 | 133.10 | 10938 | 14378.27 | 0.38% |
| 2025-04-02 | 134.90 | 133.99 | -1.17 | -0.87% | 133.10 | 135.89 | 12736 | 17082.15 | 0.45% |
| 2025-04-01 | 137.40 | 135.16 | -2.57 | -1.87% | 134.87 | 137.70 | 16682 | 22699.60 | 0.58% |
| 2025-03-31 | 134.83 | 137.73 | 2.23 | 1.65% | 134.50 | 140.36 | 23983 | 33073.62 | 0.84% |
| 2025-03-28 | 136.30 | 135.50 | -0.80 | -0.59% | 134.50 | 137.30 | 10480 | 14198.22 | 0.37% |
| 2025-03-27 | 134.99 | 136.30 | 1.31 | 0.97% | 134.86 | 138.23 | 17815 | 24266.45 | 0.62% |
| 2025-03-26 | 137.01 | 134.99 | -2.89 | -2.10% | 134.80 | 137.60 | 12283 | 16680.18 | 0.43% |
| 2025-03-25 | 138.96 | 137.88 | -1.02 | -0.73% | 136.56 | 140.00 | 16506 | 22723.06 | 0.58% |
| 2025-03-24 | 133.54 | 138.90 | 4.89 | 3.65% | 133.12 | 139.80 | 38955 | 53663.94 | 1.36% |
| 2025-03-21 | 136.52 | 134.01 | -2.42 | -1.77% | 133.05 | 138.48 | 47016 | 63371.97 | 1.65% |
| 2025-03-20 | 125.08 | 136.43 | 12.40 | 10.00% | 124.68 | 136.43 | 68470 | 91655.09 | 2.40% |
| 2025-03-19 | 124.57 | 124.03 | -0.98 | -0.78% | 123.50 | 125.19 | 9940 | 12326.65 | 0.35% |
| 2025-03-18 | 125.66 | 125.01 | -0.87 | -0.69% | 123.23 | 125.87 | 16172 | 20115.33 | 0.57% |
| 2025-03-17 | 126.16 | 125.88 | 0.21 | 0.17% | 125.12 | 127.65 | 9525 | 12020.99 | 0.33% |
| 2025-03-14 | 121.35 | 125.67 | 3.52 | 2.88% | 121.35 | 126.12 | 18352 | 22833.20 | 0.64% |
| 2025-03-13 | 123.60 | 122.15 | -0.78 | -0.63% | 121.12 | 123.60 | 8606 | 10506.18 | 0.30% |
| 2025-03-12 | 124.96 | 122.93 | -1.74 | -1.40% | 122.58 | 125.30 | 18032 | 22293.26 | 0.63% |
| 2025-03-11 | 123.95 | 124.67 | -0.53 | -0.42% | 121.79 | 124.99 | 19255 | 23775.25 | 0.67% |
| 2025-03-10 | 125.98 | 125.20 | -0.76 | -0.60% | 124.50 | 127.98 | 15844 | 19920.27 | 0.55% |
| 2025-03-07 | 120.99 | 125.96 | 4.97 | 4.11% | 120.51 | 126.60 | 37849 | 46942.82 | 1.32% |
| 2025-03-06 | 125.88 | 120.99 | -4.30 | -3.43% | 120.94 | 125.96 | 45435 | 55666.02 | 1.59% |
| 2025-03-05 | 124.50 | 125.29 | 0.79 | 0.63% | 124.03 | 126.88 | 13357 | 16757.64 | 0.47% |
| 2025-03-04 | 124.29 | 124.50 | -0.76 | -0.61% | 124.00 | 125.75 | 9556 | 11903.70 | 0.33% |
| 2025-03-03 | 128.80 | 125.26 | -3.76 | -2.91% | 124.99 | 129.30 | 15605 | 19787.88 | 0.55% |
| 2025-02-28 | 127.99 | 129.02 | 0.03 | 0.02% | 126.37 | 129.40 | 21693 | 27866.83 | 0.76% |
| 2025-02-27 | 128.43 | 128.99 | 0.88 | 0.69% | 126.95 | 129.19 | 20140 | 25821.80 | 0.70% |
| 2025-02-26 | 128.00 | 128.11 | 0.17 | 0.13% | 127.06 | 129.43 | 18408 | 23581.72 | 0.64% |
| 2025-02-25 | 124.08 | 127.94 | 3.86 | 3.11% | 122.50 | 128.32 | 35188 | 44544.38 | 1.23% |
| 2025-02-24 | 122.01 | 124.08 | 2.08 | 1.70% | 120.15 | 124.11 | 20240 | 24813.52 | 0.71% |
| 2025-02-21 | 124.54 | 122.00 | -2.50 | -2.01% | 121.40 | 124.54 | 34520 | 42183.38 | 1.21% |
| 2025-02-20 | 126.02 | 124.50 | -1.53 | -1.21% | 123.00 | 126.20 | 17231 | 21421.76 | 0.60% |
| 2025-02-19 | 126.78 | 126.03 | -0.59 | -0.47% | 125.26 | 127.80 | 16811 | 21203.81 | 0.59% |
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。
