| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.40 | 6.40 | -0.71 | -9.99% | 6.40 | 6.61 | 209849 | 13506.24 | 8.07% |
| 2025-03-28 | 7.39 | 7.11 | -0.44 | -5.83% | 7.10 | 7.47 | 162129 | 11705.17 | 6.24% |
| 2025-03-27 | 7.12 | 7.55 | 0.43 | 6.04% | 7.02 | 7.68 | 246452 | 18422.73 | 9.48% |
| 2025-03-26 | 6.91 | 7.12 | 0.10 | 1.42% | 6.85 | 7.39 | 164873 | 11747.75 | 6.34% |
| 2025-03-25 | 7.38 | 7.02 | -0.41 | -5.52% | 7.00 | 7.40 | 203166 | 14485.33 | 7.81% |
| 2025-03-24 | 7.68 | 7.43 | -0.82 | -9.94% | 7.43 | 7.91 | 263040 | 19801.46 | 10.12% |
| 2025-03-21 | 8.55 | 8.25 | -0.92 | -10.03% | 8.25 | 8.67 | 300903 | 25210.94 | 11.57% |
| 2025-03-20 | 8.63 | 9.17 | 0.33 | 3.73% | 8.26 | 9.72 | 613651 | 54385.58 | 23.60% |
| 2025-03-19 | 8.83 | 8.84 | 0.80 | 9.95% | 8.38 | 8.84 | 331301 | 28991.89 | 12.74% |
| 2025-03-18 | 7.76 | 8.04 | 0.73 | 9.99% | 7.76 | 8.04 | 129816 | 10355.51 | 4.99% |
| 2025-03-17 | 7.22 | 7.31 | 0.10 | 1.39% | 7.22 | 7.39 | 67019 | 4904.03 | 2.58% |
| 2025-03-14 | 7.10 | 7.21 | 0.10 | 1.41% | 7.01 | 7.25 | 70766 | 5055.79 | 2.72% |
| 2025-03-13 | 7.30 | 7.11 | -0.19 | -2.60% | 7.01 | 7.30 | 91634 | 6525.82 | 3.52% |
| 2025-03-12 | 7.26 | 7.30 | 0.04 | 0.55% | 7.23 | 7.43 | 88059 | 6452.74 | 3.39% |
| 2025-03-11 | 7.21 | 7.26 | -0.03 | -0.41% | 7.19 | 7.43 | 85695 | 6241.43 | 3.30% |
| 2025-03-10 | 7.28 | 7.29 | 0.03 | 0.41% | 7.26 | 7.40 | 68438 | 5008.73 | 2.63% |
| 2025-03-07 | 7.55 | 7.26 | -0.24 | -3.20% | 7.24 | 7.56 | 99269 | 7287.92 | 3.82% |
| 2025-03-06 | 7.42 | 7.50 | 0.06 | 0.81% | 7.30 | 7.62 | 112077 | 8348.73 | 4.31% |
| 2025-03-05 | 7.55 | 7.44 | -0.13 | -1.72% | 7.25 | 7.56 | 115169 | 8477.03 | 4.43% |
| 2025-03-04 | 7.41 | 7.57 | 0.16 | 2.16% | 7.34 | 7.75 | 94509 | 7128.35 | 3.63% |
| 2025-03-03 | 7.50 | 7.41 | -0.09 | -1.20% | 7.27 | 7.59 | 111929 | 8326.10 | 4.30% |
| 2025-02-28 | 8.18 | 7.50 | -0.60 | -7.41% | 7.47 | 8.20 | 160042 | 12321.53 | 6.16% |
| 2025-02-27 | 8.47 | 8.10 | -0.70 | -7.95% | 8.10 | 8.58 | 241974 | 20081.31 | 9.31% |
| 2025-02-26 | 8.40 | 8.80 | 0.30 | 3.53% | 8.05 | 9.03 | 328420 | 27880.12 | 12.63% |
| 2025-02-25 | 8.75 | 8.50 | -0.16 | -1.85% | 8.50 | 9.52 | 454551 | 40987.94 | 17.48% |
| 2025-02-24 | 8.66 | 8.66 | 0.79 | 10.04% | 8.50 | 8.66 | 120723 | 10452.02 | 4.64% |
| 2025-02-21 | 7.62 | 7.87 | 0.21 | 2.74% | 7.40 | 8.17 | 282448 | 21896.64 | 10.86% |
| 2025-02-20 | 8.05 | 7.66 | -0.65 | -7.82% | 7.57 | 8.10 | 289847 | 22341.75 | 11.15% |
| 2025-02-19 | 7.89 | 8.31 | 0.42 | 5.32% | 7.73 | 8.67 | 372107 | 30819.94 | 14.31% |
| 2025-02-18 | 7.27 | 7.89 | 0.72 | 10.04% | 7.10 | 7.89 | 357777 | 26705.59 | 13.76% |
| 2025-02-17 | 6.55 | 7.17 | 0.65 | 9.97% | 6.53 | 7.17 | 173862 | 12218.77 | 6.69% |
| 2025-02-14 | 6.66 | 6.52 | -0.16 | -2.40% | 6.47 | 6.66 | 65091 | 4261.55 | 2.50% |
| 2025-02-13 | 6.65 | 6.68 | 0.02 | 0.30% | 6.64 | 6.81 | 66949 | 4488.95 | 2.57% |
| 2025-02-12 | 6.68 | 6.66 | -0.03 | -0.45% | 6.57 | 6.70 | 73390 | 4869.35 | 2.82% |
| 2025-02-11 | 6.90 | 6.69 | -0.15 | -2.19% | 6.61 | 6.96 | 107568 | 7221.95 | 4.14% |
| 2025-02-10 | 6.48 | 6.84 | 0.47 | 7.38% | 6.40 | 6.84 | 123879 | 8231.24 | 4.76% |
| 2025-02-07 | 6.26 | 6.37 | 0.11 | 1.76% | 6.24 | 6.47 | 110229 | 7029.79 | 4.24% |
| 2025-02-06 | 6.11 | 6.26 | 0.15 | 2.45% | 6.01 | 6.26 | 128210 | 7912.66 | 4.93% |
| 2025-02-05 | 5.70 | 6.11 | 0.16 | 2.69% | 5.67 | 6.18 | 204239 | 12198.00 | 7.86% |
| 2025-01-27 | 5.82 | 5.95 | -0.52 | -8.04% | 5.82 | 6.28 | 242757 | 14346.48 | 9.34% |
| 2025-01-24 | 6.47 | 6.47 | -0.72 | -10.01% | 6.47 | 6.47 | 20251 | 1310.24 | 0.78% |
| 2025-01-23 | 7.54 | 7.19 | -0.08 | -1.10% | 7.19 | 7.70 | 75436 | 5585.88 | 2.90% |
| 2025-01-22 | 7.53 | 7.27 | -0.26 | -3.45% | 7.25 | 7.55 | 36560 | 2697.75 | 1.41% |
| 2025-01-21 | 7.75 | 7.53 | -0.22 | -2.84% | 7.48 | 7.81 | 51349 | 3900.68 | 1.97% |
| 2025-01-20 | 7.75 | 7.75 | 0.12 | 1.57% | 7.62 | 7.81 | 44141 | 3417.24 | 1.70% |
| 2025-01-17 | 7.66 | 7.63 | -0.04 | -0.52% | 7.52 | 7.72 | 34213 | 2603.68 | 1.32% |
| 2025-01-16 | 7.65 | 7.67 | 0.02 | 0.26% | 7.62 | 7.82 | 41027 | 3165.44 | 1.58% |
| 2025-01-15 | 7.83 | 7.65 | 0.00 | 0.00% | 7.53 | 7.83 | 43061 | 3289.08 | 1.66% |
| 2025-01-14 | 7.36 | 7.65 | 0.38 | 5.23% | 7.30 | 7.65 | 56190 | 4220.19 | 2.16% |
| 2025-01-13 | 7.22 | 7.27 | -0.02 | -0.27% | 7.01 | 7.35 | 36287 | 2621.14 | 1.40% |
| 2025-01-10 | 7.50 | 7.29 | -0.24 | -3.19% | 7.26 | 7.56 | 49048 | 3630.50 | 1.89% |
| 2025-01-09 | 7.46 | 7.53 | 0.07 | 0.94% | 7.41 | 7.59 | 48494 | 3647.36 | 1.87% |
| 2025-01-08 | 7.39 | 7.46 | 0.04 | 0.54% | 7.25 | 7.58 | 63471 | 4712.89 | 2.44% |
| 2025-01-07 | 7.19 | 7.42 | 0.19 | 2.63% | 7.19 | 7.42 | 47470 | 3468.18 | 1.83% |
| 2025-01-06 | 7.40 | 7.23 | 0.00 | 0.00% | 6.86 | 7.44 | 53026 | 3811.22 | 2.04% |
| 2025-01-03 | 7.66 | 7.23 | -0.34 | -4.49% | 7.20 | 7.69 | 71368 | 5263.88 | 2.74% |
| 2025-01-02 | 7.73 | 7.57 | -0.16 | -2.07% | 7.43 | 7.86 | 70230 | 5393.57 | 2.70% |
| 2024-12-31 | 7.92 | 7.73 | -0.13 | -1.65% | 7.66 | 7.99 | 72099 | 5640.26 | 2.77% |
| 2024-12-30 | 8.29 | 7.86 | -0.45 | -5.42% | 7.82 | 8.29 | 96317 | 7632.55 | 3.70% |
| 2024-12-27 | 8.08 | 8.31 | 0.23 | 2.85% | 8.02 | 8.47 | 104324 | 8655.10 | 4.01% |
| 2024-12-26 | 8.13 | 8.08 | -0.03 | -0.37% | 8.01 | 8.27 | 75724 | 6164.78 | 2.91% |
| 2024-12-25 | 8.49 | 8.11 | -0.31 | -3.68% | 7.86 | 8.50 | 120896 | 9798.67 | 4.65% |
| 2024-12-24 | 8.82 | 8.42 | -0.78 | -8.48% | 8.34 | 9.04 | 198453 | 17040.34 | 7.63% |
| 2024-12-23 | 10.02 | 9.20 | -1.02 | -9.98% | 9.20 | 10.06 | 183969 | 17368.40 | 7.08% |
| 2024-12-20 | 10.76 | 10.22 | -0.59 | -5.46% | 10.01 | 10.76 | 290032 | 29798.79 | 11.16% |
| 2024-12-19 | 9.90 | 10.81 | 0.98 | 9.97% | 9.69 | 10.81 | 226265 | 23111.90 | 8.70% |
| 2024-12-18 | 9.54 | 9.83 | 0.24 | 2.50% | 9.30 | 9.89 | 125799 | 12146.28 | 4.84% |
| 2024-12-17 | 10.00 | 9.59 | -0.49 | -4.86% | 9.49 | 10.06 | 148404 | 14363.12 | 5.71% |
| 2024-12-16 | 10.33 | 10.08 | -0.56 | -5.26% | 10.01 | 10.56 | 202467 | 20747.01 | 7.79% |
| 2024-12-13 | 10.55 | 10.64 | -0.12 | -1.12% | 10.52 | 11.30 | 207961 | 22762.07 | 8.00% |
| 2024-12-12 | 10.25 | 10.76 | 0.49 | 4.77% | 10.10 | 10.98 | 220344 | 23271.35 | 8.47% |
| 2024-12-11 | 10.01 | 10.27 | 0.28 | 2.80% | 10.00 | 10.57 | 162246 | 16749.03 | 6.24% |
| 2024-12-10 | 10.00 | 9.99 | 0.08 | 0.81% | 9.81 | 10.45 | 165858 | 16706.10 | 6.38% |
| 2024-12-09 | 10.02 | 9.91 | -0.09 | -0.90% | 9.77 | 10.37 | 180915 | 18095.77 | 6.96% |
| 2024-12-06 | 9.69 | 10.00 | 0.45 | 4.71% | 9.69 | 10.51 | 273601 | 27783.18 | 10.52% |
| 2024-12-05 | 9.38 | 9.55 | -0.10 | -1.04% | 9.32 | 9.60 | 140285 | 13304.13 | 5.40% |
| 2024-12-04 | 9.19 | 9.65 | 0.51 | 5.58% | 9.01 | 9.83 | 215553 | 20476.30 | 8.29% |
| 2024-12-03 | 9.29 | 9.14 | -0.16 | -1.72% | 9.08 | 9.33 | 67858 | 6229.49 | 2.61% |
| 2024-12-02 | 9.15 | 9.30 | 0.16 | 1.75% | 9.10 | 9.42 | 93674 | 8728.34 | 3.60% |
| 2024-11-29 | 9.08 | 9.14 | 0.04 | 0.44% | 8.91 | 9.28 | 96380 | 8786.49 | 3.71% |
星光农机(603789)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。
