| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 123.03 | 122.47 | -0.03 | -0.02% | 121.88 | 123.94 | 11612 | 14219.40 | 0.41% |
| 2025-11-19 | 123.00 | 122.50 | -0.45 | -0.37% | 122.50 | 123.98 | 10584 | 13025.51 | 0.37% |
| 2025-11-18 | 123.46 | 122.95 | -0.71 | -0.57% | 122.71 | 124.20 | 10034 | 12361.19 | 0.35% |
| 2025-11-17 | 123.00 | 123.66 | -0.04 | -0.03% | 122.42 | 123.80 | 8502 | 10463.43 | 0.30% |
| 2025-11-14 | 123.44 | 123.70 | -0.40 | -0.32% | 123.31 | 124.88 | 7907 | 9807.53 | 0.28% |
| 2025-11-13 | 123.00 | 124.30 | 0.99 | 0.80% | 122.43 | 124.49 | 7268 | 8973.34 | 0.25% |
| 2025-11-12 | 123.65 | 123.31 | -0.78 | -0.63% | 122.51 | 124.00 | 7005 | 8634.21 | 0.25% |
| 2025-11-11 | 123.29 | 124.09 | 0.81 | 0.66% | 122.38 | 124.79 | 16015 | 19772.60 | 0.56% |
| 2025-11-10 | 123.50 | 123.28 | -0.22 | -0.18% | 121.66 | 123.92 | 15308 | 18731.22 | 0.54% |
| 2025-11-07 | 124.85 | 123.50 | -2.00 | -1.59% | 123.49 | 125.98 | 14876 | 18529.15 | 0.52% |
| 2025-11-06 | 126.28 | 125.50 | 0.37 | 0.30% | 124.86 | 126.50 | 12129 | 15219.62 | 0.42% |
| 2025-11-05 | 124.61 | 125.13 | -0.93 | -0.74% | 124.07 | 126.00 | 9650 | 12057.30 | 0.34% |
| 2025-11-04 | 127.88 | 126.06 | -1.94 | -1.52% | 126.00 | 129.66 | 21310 | 27139.29 | 0.75% |
| 2025-11-03 | 130.00 | 128.00 | -1.60 | -1.23% | 127.13 | 130.00 | 17821 | 22868.44 | 0.62% |
| 2025-10-31 | 128.96 | 129.60 | 0.55 | 0.43% | 128.01 | 131.00 | 11731 | 15251.91 | 0.41% |
| 2025-10-30 | 130.66 | 129.05 | 0.35 | 0.27% | 128.95 | 134.00 | 30330 | 39711.08 | 1.06% |
| 2025-10-29 | 127.72 | 128.70 | 0.51 | 0.40% | 127.10 | 129.00 | 12266 | 15699.90 | 0.43% |
| 2025-10-28 | 127.95 | 128.19 | 0.19 | 0.15% | 127.18 | 129.50 | 11949 | 15315.34 | 0.42% |
| 2025-10-27 | 130.38 | 128.00 | -1.10 | -0.85% | 127.66 | 130.39 | 17838 | 22921.51 | 0.62% |
| 2025-10-24 | 128.00 | 129.10 | 1.21 | 0.95% | 127.36 | 129.88 | 13589 | 17536.89 | 0.48% |
| 2025-10-23 | 126.00 | 127.89 | 1.22 | 0.96% | 125.80 | 128.80 | 14116 | 17989.44 | 0.49% |
| 2025-10-22 | 128.16 | 126.67 | -1.46 | -1.14% | 126.05 | 131.11 | 17032 | 21877.65 | 0.60% |
| 2025-10-21 | 128.48 | 128.13 | 0.06 | 0.05% | 127.32 | 129.40 | 12669 | 16247.32 | 0.44% |
| 2025-10-20 | 129.43 | 128.07 | -0.11 | -0.09% | 127.60 | 130.63 | 14630 | 18872.63 | 0.51% |
| 2025-10-17 | 132.60 | 128.18 | -4.44 | -3.35% | 128.05 | 133.00 | 19470 | 25294.87 | 0.68% |
| 2025-10-16 | 137.80 | 132.62 | -5.98 | -4.31% | 132.30 | 138.48 | 28843 | 38800.20 | 1.01% |
| 2025-10-15 | 136.54 | 138.60 | 2.38 | 1.75% | 135.00 | 140.25 | 25724 | 35439.38 | 0.90% |
| 2025-10-14 | 138.97 | 136.22 | -1.66 | -1.20% | 135.30 | 140.51 | 30645 | 42231.11 | 1.07% |
| 2025-10-13 | 133.44 | 137.88 | 1.28 | 0.94% | 133.39 | 140.98 | 51690 | 71544.98 | 1.81% |
| 2025-10-10 | 131.92 | 136.60 | 4.24 | 3.20% | 131.92 | 140.64 | 50946 | 69810.05 | 1.78% |
| 2025-10-09 | 134.88 | 132.36 | -2.52 | -1.87% | 130.64 | 134.88 | 35186 | 46393.56 | 1.23% |
| 2025-09-30 | 130.15 | 134.88 | 4.08 | 3.12% | 128.82 | 135.60 | 45663 | 60796.83 | 1.60% |
| 2025-09-29 | 134.40 | 130.80 | -0.96 | -0.73% | 128.56 | 134.40 | 41686 | 54415.64 | 1.46% |
| 2025-09-26 | 138.54 | 131.76 | -1.46 | -1.10% | 131.68 | 139.90 | 119760 | 162699.30 | 4.19% |
| 2025-09-25 | 122.24 | 133.22 | 11.01 | 9.01% | 121.90 | 134.43 | 81405 | 105046.38 | 2.85% |
| 2025-09-24 | 119.87 | 122.21 | 1.73 | 1.44% | 119.20 | 122.38 | 15193 | 18433.41 | 0.53% |
| 2025-09-23 | 120.83 | 120.48 | -0.66 | -0.54% | 119.20 | 121.80 | 18756 | 22517.17 | 0.66% |
| 2025-09-22 | 121.78 | 121.14 | -0.52 | -0.43% | 120.33 | 122.89 | 21425 | 26019.33 | 0.75% |
| 2025-09-19 | 123.20 | 121.66 | -2.28 | -1.84% | 121.05 | 123.50 | 31476 | 38372.07 | 1.10% |
| 2025-09-18 | 126.63 | 123.94 | -2.69 | -2.12% | 122.14 | 126.70 | 29404 | 36373.20 | 1.03% |
| 2025-09-17 | 124.84 | 126.63 | 2.04 | 1.64% | 124.84 | 126.63 | 23212 | 29219.69 | 0.81% |
| 2025-09-16 | 123.90 | 124.59 | 0.71 | 0.57% | 123.86 | 126.60 | 19977 | 24973.26 | 0.70% |
| 2025-09-15 | 122.43 | 123.88 | 1.89 | 1.55% | 121.50 | 124.18 | 24805 | 30639.29 | 0.87% |
| 2025-09-12 | 122.08 | 121.99 | -0.05 | -0.04% | 121.21 | 122.50 | 16170 | 19715.04 | 0.57% |
| 2025-09-11 | 120.60 | 122.04 | 0.99 | 0.82% | 120.45 | 122.16 | 17389 | 21114.87 | 0.61% |
| 2025-09-10 | 120.58 | 121.05 | 0.44 | 0.36% | 120.10 | 121.21 | 15975 | 19290.18 | 0.56% |
| 2025-09-09 | 120.62 | 120.61 | 0.11 | 0.09% | 119.00 | 121.08 | 14533 | 17484.91 | 0.51% |
| 2025-09-08 | 120.60 | 120.50 | 0.55 | 0.46% | 119.77 | 121.08 | 16971 | 20442.64 | 0.59% |
| 2025-09-05 | 117.00 | 119.95 | 2.79 | 2.38% | 117.00 | 120.00 | 22902 | 27228.31 | 0.80% |
| 2025-09-04 | 119.49 | 117.16 | -2.53 | -2.11% | 116.50 | 119.49 | 28009 | 32848.88 | 0.98% |
| 2025-09-03 | 121.20 | 119.69 | -1.49 | -1.23% | 119.51 | 121.60 | 16798 | 20185.17 | 0.59% |
| 2025-09-02 | 120.85 | 121.18 | 0.34 | 0.28% | 120.30 | 122.29 | 21079 | 25503.19 | 0.74% |
| 2025-09-01 | 121.51 | 120.84 | -0.24 | -0.20% | 120.12 | 122.35 | 30852 | 37352.03 | 1.08% |
| 2025-08-29 | 122.40 | 121.08 | -2.52 | -2.04% | 119.11 | 122.40 | 44692 | 53865.63 | 1.56% |
| 2025-08-28 | 127.84 | 123.60 | -8.03 | -6.10% | 119.68 | 127.88 | 91680 | 112051.37 | 3.21% |
| 2025-08-27 | 131.00 | 131.63 | 0.24 | 0.18% | 130.17 | 133.30 | 29822 | 39275.49 | 1.04% |
| 2025-08-26 | 131.56 | 131.39 | -0.44 | -0.33% | 129.58 | 131.81 | 25642 | 33549.29 | 0.90% |
| 2025-08-25 | 128.00 | 131.83 | 3.83 | 2.99% | 127.99 | 131.88 | 42104 | 54708.01 | 1.47% |
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。
