| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.23 | 18.13 | -0.12 | -0.66% | 18.08 | 18.36 | 21328 | 3884.01 | 0.88% |
| 2025-12-11 | 18.43 | 18.25 | 0.02 | 0.11% | 18.19 | 18.75 | 41711 | 7698.91 | 1.72% |
| 2025-12-10 | 18.50 | 18.23 | -0.26 | -1.41% | 18.15 | 18.51 | 20881 | 3825.55 | 0.86% |
| 2025-12-09 | 18.16 | 18.49 | 0.22 | 1.20% | 18.16 | 18.63 | 30926 | 5712.56 | 1.28% |
| 2025-12-08 | 18.32 | 18.27 | 0.08 | 0.44% | 18.00 | 18.39 | 25859 | 4708.11 | 1.07% |
| 2025-12-05 | 17.80 | 18.19 | 0.32 | 1.79% | 17.75 | 18.22 | 19990 | 3604.85 | 0.83% |
| 2025-12-04 | 18.00 | 17.87 | -0.20 | -1.11% | 17.77 | 18.13 | 17020 | 3049.80 | 0.70% |
| 2025-12-03 | 18.15 | 18.07 | -0.06 | -0.33% | 17.90 | 18.39 | 26220 | 4736.92 | 1.08% |
| 2025-12-02 | 18.25 | 18.13 | -0.06 | -0.33% | 18.01 | 18.49 | 26610 | 4840.09 | 1.10% |
| 2025-12-01 | 18.30 | 18.19 | 0.01 | 0.06% | 18.13 | 18.65 | 35419 | 6499.33 | 1.46% |
| 2025-11-28 | 18.25 | 18.18 | 0.08 | 0.44% | 17.91 | 18.25 | 17085 | 3089.94 | 0.71% |
| 2025-11-27 | 17.80 | 18.10 | 0.27 | 1.51% | 17.78 | 18.28 | 24221 | 4384.17 | 1.00% |
| 2025-11-26 | 18.12 | 17.83 | -0.28 | -1.55% | 17.79 | 18.48 | 27372 | 4937.47 | 1.13% |
| 2025-11-25 | 18.02 | 18.11 | 0.21 | 1.17% | 18.00 | 18.53 | 32826 | 5990.97 | 1.36% |
| 2025-11-24 | 18.30 | 17.90 | -0.32 | -1.76% | 17.83 | 18.54 | 34040 | 6164.03 | 1.41% |
| 2025-11-21 | 19.21 | 18.22 | -1.22 | -6.28% | 18.14 | 19.30 | 62200 | 11576.06 | 2.57% |
| 2025-11-20 | 19.44 | 19.44 | 0.08 | 0.41% | 19.28 | 20.00 | 57827 | 11366.33 | 2.39% |
| 2025-11-19 | 19.84 | 19.36 | -0.49 | -2.47% | 19.30 | 20.04 | 42557 | 8352.75 | 1.76% |
| 2025-11-18 | 20.49 | 19.85 | -0.47 | -2.31% | 19.67 | 20.49 | 39593 | 7873.07 | 1.64% |
| 2025-11-17 | 20.69 | 20.32 | -0.36 | -1.74% | 20.14 | 20.94 | 50915 | 10402.07 | 2.10% |
| 2025-11-14 | 20.48 | 20.68 | 0.19 | 0.93% | 20.45 | 21.36 | 72914 | 15251.36 | 3.01% |
| 2025-11-13 | 19.82 | 20.49 | 0.57 | 2.86% | 19.82 | 21.22 | 91603 | 18820.36 | 3.79% |
| 2025-11-12 | 19.76 | 19.92 | 0.13 | 0.66% | 19.40 | 20.03 | 40469 | 8012.96 | 1.67% |
| 2025-11-11 | 19.89 | 19.79 | -0.08 | -0.40% | 19.63 | 20.12 | 34668 | 6874.21 | 1.43% |
| 2025-11-10 | 20.12 | 19.87 | -0.06 | -0.30% | 19.69 | 20.28 | 46653 | 9265.18 | 1.93% |
| 2025-11-07 | 19.86 | 19.93 | -0.08 | -0.40% | 19.76 | 20.64 | 55775 | 11167.59 | 2.31% |
| 2025-11-06 | 19.45 | 20.01 | 0.64 | 3.30% | 19.38 | 20.12 | 65244 | 12927.34 | 2.70% |
| 2025-11-05 | 18.92 | 19.37 | 0.22 | 1.15% | 18.78 | 19.65 | 51585 | 9942.27 | 2.13% |
| 2025-11-04 | 19.92 | 19.15 | -0.72 | -3.62% | 18.94 | 19.97 | 71115 | 13680.98 | 2.94% |
| 2025-11-03 | 19.82 | 19.87 | -0.01 | -0.05% | 19.33 | 20.18 | 75693 | 14926.28 | 3.13% |
| 2025-10-31 | 19.65 | 19.88 | -0.16 | -0.80% | 19.65 | 20.40 | 84352 | 16832.16 | 3.49% |
| 2025-10-30 | 19.51 | 20.04 | 0.28 | 1.42% | 19.32 | 20.24 | 152415 | 30171.63 | 6.30% |
| 2025-10-29 | 19.90 | 19.76 | 0.87 | 4.61% | 19.59 | 20.78 | 221699 | 44871.51 | 9.17% |
| 2025-10-28 | 19.02 | 18.89 | -0.17 | -0.89% | 18.80 | 19.38 | 47781 | 9066.38 | 1.98% |
| 2025-10-27 | 18.90 | 19.06 | 0.16 | 0.85% | 18.75 | 19.23 | 65292 | 12411.09 | 2.70% |
| 2025-10-24 | 18.35 | 18.90 | 0.52 | 2.83% | 18.34 | 19.55 | 85818 | 16279.39 | 3.55% |
| 2025-10-23 | 18.66 | 18.38 | -0.28 | -1.50% | 18.09 | 18.69 | 50834 | 9285.33 | 2.10% |
| 2025-10-22 | 18.96 | 18.66 | -0.29 | -1.53% | 18.49 | 18.96 | 61125 | 11395.29 | 2.53% |
| 2025-10-21 | 19.47 | 18.95 | -0.52 | -2.67% | 18.84 | 19.47 | 120888 | 22997.65 | 5.00% |
| 2025-10-20 | 17.82 | 19.47 | 1.77 | 10.00% | 17.82 | 19.47 | 68133 | 12944.70 | 2.82% |
| 2025-10-17 | 18.70 | 17.70 | -0.83 | -4.48% | 17.67 | 18.70 | 36778 | 6613.72 | 1.52% |
| 2025-10-16 | 18.99 | 18.53 | -0.55 | -2.88% | 18.44 | 19.30 | 48241 | 9062.10 | 1.99% |
| 2025-10-15 | 18.20 | 19.08 | 0.97 | 5.36% | 17.98 | 19.37 | 67257 | 12575.15 | 2.78% |
| 2025-10-14 | 18.45 | 18.11 | -0.06 | -0.33% | 17.96 | 18.50 | 41174 | 7490.59 | 1.70% |
| 2025-10-13 | 17.90 | 18.17 | -0.14 | -0.76% | 17.32 | 18.26 | 44124 | 7948.39 | 1.82% |
| 2025-10-10 | 18.05 | 18.31 | -0.09 | -0.49% | 18.05 | 18.47 | 40608 | 7438.40 | 1.68% |
| 2025-10-09 | 19.02 | 18.40 | -0.54 | -2.85% | 18.35 | 19.15 | 65354 | 12172.81 | 2.70% |
| 2025-09-30 | 18.60 | 18.94 | 0.62 | 3.38% | 18.33 | 19.28 | 58015 | 10954.85 | 2.40% |
| 2025-09-29 | 18.20 | 18.32 | 0.12 | 0.66% | 18.00 | 18.46 | 33872 | 6181.03 | 1.40% |
| 2025-09-26 | 18.19 | 18.20 | 0.02 | 0.11% | 18.04 | 18.73 | 53237 | 9795.28 | 2.20% |
| 2025-09-25 | 18.44 | 18.18 | -0.29 | -1.57% | 18.18 | 18.60 | 34771 | 6382.97 | 1.44% |
| 2025-09-24 | 18.16 | 18.47 | 0.28 | 1.54% | 17.94 | 18.80 | 42450 | 7756.33 | 1.75% |
| 2025-09-23 | 18.23 | 18.19 | -0.03 | -0.16% | 17.61 | 18.32 | 41875 | 7494.24 | 1.73% |
| 2025-09-22 | 18.23 | 18.22 | -0.01 | -0.05% | 18.05 | 18.29 | 31620 | 5740.15 | 1.31% |
| 2025-09-19 | 18.29 | 18.23 | -0.05 | -0.27% | 18.11 | 18.44 | 32314 | 5904.38 | 1.34% |
| 2025-09-18 | 18.60 | 18.28 | -0.31 | -1.67% | 18.11 | 18.82 | 55266 | 10233.62 | 2.28% |
| 2025-09-17 | 18.58 | 18.59 | 0.01 | 0.05% | 18.50 | 18.84 | 32369 | 6037.82 | 1.34% |
| 2025-09-16 | 18.50 | 18.58 | 0.03 | 0.16% | 18.35 | 18.78 | 41148 | 7640.88 | 1.70% |
| 2025-09-15 | 18.98 | 18.55 | -0.27 | -1.43% | 18.50 | 19.16 | 53343 | 9979.52 | 2.21% |
| 2025-09-12 | 19.42 | 18.82 | -0.60 | -3.09% | 18.80 | 19.54 | 59168 | 11260.36 | 2.45% |
| 2025-09-11 | 19.40 | 19.42 | 0.17 | 0.88% | 18.95 | 19.70 | 45952 | 8871.91 | 1.90% |
| 2025-09-10 | 19.33 | 19.25 | -0.17 | -0.88% | 19.10 | 19.72 | 39118 | 7585.77 | 1.62% |
| 2025-09-09 | 19.84 | 19.42 | -0.45 | -2.26% | 19.26 | 20.63 | 64197 | 12796.83 | 2.65% |
| 2025-09-08 | 19.77 | 19.87 | 0.31 | 1.58% | 19.57 | 20.23 | 49725 | 9895.22 | 2.06% |
| 2025-09-05 | 19.19 | 19.56 | 0.35 | 1.82% | 18.96 | 19.68 | 47363 | 9173.08 | 1.96% |
| 2025-09-04 | 19.84 | 19.21 | -0.44 | -2.24% | 18.92 | 19.88 | 79300 | 15310.30 | 3.28% |
| 2025-09-03 | 19.71 | 19.65 | -0.15 | -0.76% | 19.60 | 20.30 | 76809 | 15274.86 | 3.18% |
| 2025-09-02 | 21.50 | 19.80 | -1.63 | -7.61% | 19.68 | 21.88 | 162557 | 32902.98 | 6.72% |
| 2025-09-01 | 19.91 | 21.43 | 1.95 | 10.01% | 19.78 | 21.43 | 75913 | 15984.36 | 3.14% |
| 2025-08-29 | 19.50 | 19.48 | -0.16 | -0.81% | 19.01 | 19.64 | 82281 | 15873.69 | 3.40% |
| 2025-08-28 | 18.36 | 19.64 | 1.01 | 5.42% | 18.36 | 19.88 | 144328 | 27918.72 | 5.97% |
| 2025-08-27 | 18.25 | 18.63 | 0.38 | 2.08% | 18.19 | 19.50 | 127112 | 23940.17 | 5.25% |
| 2025-08-26 | 18.29 | 18.25 | -0.05 | -0.27% | 18.06 | 18.57 | 66080 | 12117.95 | 2.73% |
| 2025-08-25 | 17.86 | 18.30 | 0.63 | 3.57% | 17.56 | 18.65 | 105291 | 19144.40 | 4.35% |
| 2025-08-22 | 17.99 | 17.67 | -0.20 | -1.12% | 17.65 | 18.35 | 77813 | 13861.93 | 3.22% |
| 2025-08-21 | 18.47 | 17.87 | -0.83 | -4.44% | 17.58 | 18.64 | 146197 | 26168.86 | 6.04% |
| 2025-08-20 | 18.89 | 18.70 | -0.20 | -1.06% | 18.36 | 19.33 | 209583 | 39502.53 | 8.66% |
| 2025-08-19 | 17.10 | 18.90 | 1.72 | 10.01% | 16.89 | 18.90 | 187513 | 33976.01 | 7.75% |
| 2025-08-18 | 16.75 | 17.18 | 0.48 | 2.87% | 16.62 | 17.18 | 166662 | 28137.95 | 6.89% |
| 2025-08-15 | 15.90 | 16.70 | 0.77 | 4.83% | 15.77 | 16.70 | 166721 | 27321.14 | 6.89% |
海星股份(603115)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。
