| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 128.05 | 126.62 | -1.38 | -1.08% | 125.80 | 130.49 | 17020 | 21776.15 | 0.60% |
| 2025-02-17 | 130.61 | 128.00 | -2.61 | -2.00% | 127.61 | 130.62 | 18452 | 23739.13 | 0.65% |
| 2025-02-14 | 130.26 | 130.61 | 0.35 | 0.27% | 129.88 | 131.76 | 12505 | 16370.72 | 0.44% |
| 2025-02-13 | 131.16 | 130.26 | -0.98 | -0.75% | 129.88 | 132.56 | 18778 | 24554.30 | 0.66% |
| 2025-02-12 | 134.34 | 131.24 | -4.24 | -3.13% | 130.58 | 135.39 | 18699 | 24578.58 | 0.65% |
| 2025-02-11 | 135.03 | 135.48 | 1.20 | 0.89% | 134.29 | 137.77 | 7950 | 10792.45 | 0.28% |
| 2025-02-10 | 135.82 | 134.28 | -1.55 | -1.14% | 133.54 | 136.60 | 10265 | 13813.17 | 0.36% |
| 2025-02-07 | 136.08 | 135.83 | 0.83 | 0.61% | 134.37 | 137.85 | 12090 | 16459.68 | 0.42% |
| 2025-02-06 | 130.60 | 135.00 | 4.15 | 3.17% | 130.04 | 135.40 | 13026 | 17306.17 | 0.46% |
| 2025-02-05 | 132.54 | 130.85 | -0.85 | -0.65% | 129.88 | 133.70 | 7288 | 9555.36 | 0.26% |
| 2025-01-27 | 131.37 | 131.70 | 0.42 | 0.32% | 130.61 | 133.28 | 5416 | 7177.09 | 0.19% |
| 2025-01-24 | 129.55 | 131.28 | 0.48 | 0.37% | 129.55 | 133.37 | 11439 | 15050.25 | 0.40% |
| 2025-01-23 | 132.75 | 130.80 | -0.98 | -0.74% | 129.77 | 132.75 | 11024 | 14427.44 | 0.39% |
| 2025-01-22 | 131.00 | 131.78 | 0.08 | 0.06% | 129.90 | 132.80 | 8398 | 11020.20 | 0.29% |
| 2025-01-21 | 136.00 | 131.70 | -3.30 | -2.44% | 130.30 | 136.43 | 16430 | 21734.87 | 0.58% |
| 2025-01-20 | 136.90 | 135.00 | -1.89 | -1.38% | 134.70 | 139.24 | 10104 | 13771.89 | 0.35% |
| 2025-01-17 | 134.15 | 136.89 | 2.79 | 2.08% | 133.03 | 137.77 | 8588 | 11677.90 | 0.30% |
| 2025-01-16 | 136.42 | 134.10 | -1.75 | -1.29% | 132.71 | 136.96 | 7649 | 10291.28 | 0.27% |
| 2025-01-15 | 136.05 | 135.85 | -0.73 | -0.53% | 134.83 | 137.65 | 7891 | 10738.73 | 0.28% |
| 2025-01-14 | 133.54 | 136.58 | 2.58 | 1.93% | 133.54 | 136.80 | 9809 | 13313.62 | 0.34% |
| 2025-01-13 | 134.80 | 134.00 | 0.00 | 0.00% | 133.77 | 139.65 | 20298 | 27819.57 | 0.71% |
| 2025-01-10 | 132.69 | 134.00 | 1.10 | 0.83% | 131.88 | 134.66 | 7647 | 10219.92 | 0.27% |
| 2025-01-09 | 133.00 | 132.90 | -0.59 | -0.44% | 131.88 | 135.71 | 8382 | 11190.90 | 0.29% |
| 2025-01-08 | 129.24 | 133.49 | 3.88 | 2.99% | 128.38 | 135.60 | 16076 | 21392.42 | 0.56% |
| 2025-01-07 | 126.89 | 129.61 | 2.60 | 2.05% | 125.83 | 130.45 | 7121 | 9207.02 | 0.25% |
| 2025-01-06 | 128.03 | 127.01 | -1.64 | -1.27% | 125.50 | 130.98 | 14558 | 18568.61 | 0.51% |
| 2025-01-03 | 129.40 | 128.65 | -2.13 | -1.63% | 128.46 | 133.00 | 10046 | 13005.03 | 0.35% |
| 2025-01-02 | 132.50 | 130.78 | -2.70 | -2.02% | 129.62 | 134.41 | 10037 | 13250.41 | 0.35% |
| 2024-12-31 | 134.99 | 133.48 | -1.05 | -0.78% | 132.66 | 135.54 | 7258 | 9700.70 | 0.25% |
| 2024-12-30 | 135.99 | 134.53 | -0.78 | -0.58% | 134.30 | 137.33 | 9211 | 12469.27 | 0.32% |
| 2024-12-27 | 138.80 | 135.31 | -3.91 | -2.81% | 134.77 | 139.20 | 11809 | 16042.45 | 0.41% |
| 2024-12-26 | 137.12 | 139.22 | 1.22 | 0.88% | 136.50 | 140.33 | 9661 | 13427.40 | 0.34% |
| 2024-12-25 | 133.80 | 138.00 | 2.85 | 2.11% | 133.80 | 138.90 | 10253 | 14072.25 | 0.36% |
| 2024-12-24 | 136.51 | 135.15 | 0.67 | 0.50% | 133.36 | 136.75 | 8191 | 11061.58 | 0.29% |
| 2024-12-23 | 131.94 | 134.48 | 2.07 | 1.56% | 131.58 | 139.30 | 22956 | 31343.10 | 0.80% |
| 2024-12-20 | 133.04 | 132.41 | -0.01 | -0.01% | 132.00 | 133.39 | 4454 | 5902.57 | 0.16% |
| 2024-12-19 | 131.79 | 132.42 | 0.12 | 0.09% | 130.18 | 132.85 | 5340 | 7035.24 | 0.19% |
| 2024-12-18 | 131.45 | 132.30 | -0.30 | -0.23% | 130.30 | 133.40 | 8757 | 11565.13 | 0.31% |
| 2024-12-17 | 131.88 | 132.60 | 3.10 | 2.39% | 129.25 | 134.22 | 11470 | 15168.67 | 0.40% |
| 2024-12-16 | 133.28 | 129.50 | -3.20 | -2.41% | 128.70 | 133.87 | 10516 | 13701.19 | 0.37% |
| 2024-12-13 | 135.12 | 132.70 | -3.48 | -2.56% | 132.70 | 136.75 | 10852 | 14556.54 | 0.38% |
| 2024-12-12 | 136.23 | 136.18 | -0.23 | -0.17% | 134.08 | 137.73 | 10064 | 13652.61 | 0.35% |
| 2024-12-11 | 134.60 | 136.41 | 1.81 | 1.34% | 133.38 | 137.18 | 14831 | 20088.66 | 0.52% |
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。
