| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 118.50 | 118.80 | 0.22 | 0.19% | 118.06 | 119.13 | 12924 | 15308.52 | 0.45% |
| 2025-07-31 | 120.18 | 118.58 | -1.59 | -1.32% | 118.10 | 120.20 | 19005 | 22554.60 | 0.67% |
| 2025-07-30 | 119.88 | 120.17 | 0.06 | 0.05% | 119.78 | 121.00 | 16817 | 20231.38 | 0.59% |
| 2025-07-29 | 121.39 | 120.11 | -1.40 | -1.15% | 119.43 | 121.94 | 16734 | 20121.62 | 0.59% |
| 2025-07-28 | 120.99 | 121.51 | 0.91 | 0.75% | 120.55 | 122.59 | 22976 | 27904.15 | 0.80% |
| 2025-07-25 | 121.00 | 120.60 | -0.65 | -0.54% | 120.58 | 122.08 | 17178 | 20791.17 | 0.60% |
| 2025-07-24 | 120.31 | 121.25 | 0.95 | 0.79% | 120.15 | 121.49 | 18279 | 22120.70 | 0.64% |
| 2025-07-23 | 120.79 | 120.30 | -0.54 | -0.45% | 120.08 | 121.80 | 16581 | 20066.38 | 0.58% |
| 2025-07-22 | 121.31 | 120.84 | -0.82 | -0.67% | 120.00 | 121.43 | 19404 | 23395.67 | 0.68% |
| 2025-07-21 | 120.00 | 121.66 | 1.57 | 1.31% | 119.70 | 121.87 | 21581 | 26052.39 | 0.76% |
| 2025-07-18 | 121.76 | 120.09 | -1.67 | -1.37% | 118.80 | 121.99 | 34949 | 41829.39 | 1.22% |
| 2025-07-17 | 121.93 | 121.76 | 0.20 | 0.16% | 121.03 | 122.47 | 17316 | 21080.12 | 0.61% |
| 2025-07-16 | 121.45 | 121.56 | 0.11 | 0.09% | 121.10 | 122.89 | 14377 | 17501.07 | 0.50% |
| 2025-07-15 | 121.20 | 121.45 | 0.33 | 0.27% | 120.89 | 122.19 | 11116 | 13499.42 | 0.39% |
| 2025-07-14 | 122.00 | 121.12 | -1.07 | -0.88% | 120.89 | 122.15 | 17161 | 20801.20 | 0.60% |
| 2025-07-11 | 121.00 | 122.19 | 1.20 | 0.99% | 120.72 | 123.09 | 14240 | 17421.93 | 0.50% |
| 2025-07-10 | 121.98 | 120.99 | -1.06 | -0.87% | 120.36 | 121.98 | 13984 | 16899.79 | 0.49% |
| 2025-07-09 | 122.22 | 122.05 | 0.05 | 0.04% | 122.01 | 123.48 | 11529 | 14113.28 | 0.40% |
| 2025-07-08 | 121.56 | 122.00 | 0.30 | 0.25% | 121.10 | 122.72 | 18382 | 22434.90 | 0.64% |
| 2025-07-07 | 123.26 | 121.70 | -1.26 | -1.02% | 120.77 | 123.37 | 15398 | 18755.99 | 0.54% |
| 2025-07-04 | 122.44 | 122.96 | 0.35 | 0.29% | 121.70 | 123.49 | 9034 | 11076.69 | 0.32% |
| 2025-07-03 | 122.30 | 122.61 | 0.23 | 0.19% | 122.05 | 124.24 | 11085 | 13669.24 | 0.39% |
| 2025-07-02 | 124.01 | 122.38 | -1.84 | -1.48% | 121.79 | 124.20 | 17288 | 21199.06 | 0.61% |
| 2025-07-01 | 125.00 | 124.22 | -0.78 | -0.62% | 124.09 | 125.20 | 9530 | 11849.42 | 0.33% |
| 2025-06-30 | 124.32 | 125.00 | 1.29 | 1.04% | 123.08 | 125.95 | 15819 | 19793.10 | 0.55% |
| 2025-06-27 | 124.58 | 123.71 | -0.17 | -0.14% | 122.18 | 124.70 | 15492 | 19127.26 | 0.54% |
| 2025-06-26 | 126.80 | 123.88 | -2.92 | -2.30% | 123.81 | 127.77 | 18584 | 23194.39 | 0.65% |
| 2025-06-25 | 124.80 | 126.80 | 1.97 | 1.58% | 124.80 | 127.30 | 12499 | 15747.41 | 0.44% |
| 2025-06-24 | 124.87 | 124.83 | 0.58 | 0.47% | 124.27 | 127.42 | 21822 | 27349.03 | 0.76% |
| 2025-06-23 | 126.56 | 124.25 | -2.48 | -1.96% | 123.75 | 126.81 | 18774 | 23431.27 | 0.66% |
| 2025-06-20 | 127.73 | 126.73 | -1.00 | -0.78% | 126.18 | 127.95 | 7668 | 9729.07 | 0.27% |
| 2025-06-19 | 129.98 | 127.73 | -1.88 | -1.45% | 127.48 | 131.38 | 16285 | 21046.40 | 0.57% |
| 2025-06-18 | 132.82 | 129.61 | -2.21 | -1.68% | 128.92 | 132.82 | 12376 | 16103.17 | 0.43% |
| 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% |
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。
