| 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 | 23.36 | 23.33 | -0.03 | -0.13% | 23.27 | 23.58 | 3644 | 853.09 | 0.25% | 0.00 |
| 2025-12-19 | 23.26 | 23.36 | 0.10 | 0.43% | 23.22 | 23.49 | 3564 | 833.20 | 0.25% | 0.00 |
| 2025-12-18 | 22.93 | 23.26 | 0.33 | 1.44% | 22.90 | 23.38 | 6479 | 1500.86 | 0.45% | 0.00 |
| 2025-12-17 | 22.80 | 22.93 | 0.20 | 0.88% | 22.46 | 22.94 | 2719 | 618.31 | 0.19% | 0.00 |
| 2025-12-16 | 23.12 | 22.73 | -0.39 | -1.69% | 22.61 | 23.20 | 6706 | 1523.62 | 0.47% | 0.00 |
| 2025-12-15 | 23.04 | 23.12 | 0.15 | 0.65% | 22.78 | 23.16 | 3981 | 914.77 | 0.28% | 0.00 |
| 2025-12-12 | 22.89 | 22.97 | 0.17 | 0.75% | 22.60 | 23.08 | 5387 | 1236.45 | 0.37% | 0.00 |
| 2025-12-11 | 22.75 | 22.80 | -0.18 | -0.78% | 22.70 | 22.95 | 4943 | 1127.57 | 0.34% | 0.00 |
| 2025-12-10 | 23.06 | 22.98 | -0.08 | -0.35% | 22.62 | 23.14 | 6370 | 1457.04 | 0.44% | 0.00 |
| 2025-12-09 | 23.78 | 23.06 | -0.84 | -3.51% | 23.05 | 23.88 | 8518 | 1993.51 | 0.59% | 0.00 |
| 2025-12-08 | 23.50 | 23.90 | 0.25 | 1.06% | 23.31 | 23.92 | 9703 | 2290.04 | 0.67% | 0.00 |
| 2025-12-05 | 24.55 | 23.65 | 0.74 | 3.23% | 23.02 | 24.55 | 14863 | 3532.69 | 1.03% | 0.00 |
| 2025-12-04 | 23.20 | 22.91 | -0.29 | -1.25% | 22.76 | 23.39 | 6352 | 1460.87 | 0.44% | 0.00 |
| 2025-12-03 | 23.22 | 23.20 | 0.09 | 0.39% | 23.10 | 23.34 | 4663 | 1082.30 | 0.32% | 0.00 |
| 2025-12-02 | 23.38 | 23.11 | -0.27 | -1.15% | 23.06 | 23.49 | 4479 | 1037.80 | 0.31% | 0.00 |
| 2025-12-01 | 23.35 | 23.38 | 0.23 | 0.99% | 23.21 | 23.85 | 8477 | 1997.00 | 0.59% | 0.00 |
| 2025-11-28 | 22.99 | 23.15 | 0.30 | 1.31% | 22.61 | 23.19 | 5486 | 1258.70 | 0.38% | 0.00 |
| 2025-11-27 | 22.58 | 22.85 | 0.30 | 1.33% | 22.57 | 23.12 | 5336 | 1222.15 | 0.37% | 0.00 |
| 2025-11-26 | 22.98 | 22.55 | -0.42 | -1.83% | 22.52 | 23.14 | 7987 | 1819.62 | 0.56% | 0.00 |
| 2025-11-25 | 22.87 | 22.97 | 0.10 | 0.44% | 22.87 | 23.45 | 6047 | 1398.20 | 0.42% | 0.00 |
| 2025-11-24 | 23.03 | 22.87 | 0.28 | 1.24% | 22.43 | 23.03 | 7982 | 1816.51 | 0.56% | 0.00 |
| 2025-11-21 | 23.74 | 22.59 | -1.01 | -4.28% | 22.52 | 23.74 | 11335 | 2602.39 | 0.79% | 0.00 |
| 2025-11-20 | 24.19 | 23.60 | -0.59 | -2.44% | 23.60 | 24.29 | 10404 | 2482.90 | 0.72% | 0.00 |
| 2025-11-19 | 24.27 | 24.19 | -0.08 | -0.33% | 24.01 | 24.60 | 11829 | 2869.11 | 0.82% | 0.00 |
| 2025-11-18 | 24.03 | 24.27 | 0.37 | 1.55% | 23.91 | 24.43 | 17830 | 4309.46 | 1.24% | 0.00 |
| 2025-11-17 | 24.25 | 23.90 | -0.24 | -0.99% | 23.72 | 24.25 | 21476 | 5126.62 | 1.49% | 0.00 |
| 2025-11-14 | 24.13 | 24.14 | -0.06 | -0.25% | 23.94 | 24.36 | 13178 | 3185.85 | 0.92% | 0.00 |
| 2025-11-13 | 24.16 | 24.20 | -0.02 | -0.08% | 24.02 | 24.34 | 13826 | 3343.42 | 0.96% | 0.00 |
| 2025-11-12 | 25.19 | 24.22 | -0.92 | -3.66% | 24.04 | 25.20 | 25305 | 6174.45 | 1.76% | 0.00 |
| 2025-11-11 | 24.53 | 25.14 | 0.61 | 2.49% | 24.53 | 25.95 | 41650 | 10542.89 | 2.90% | 0.00 |
| 2025-11-10 | 24.52 | 24.53 | 0.01 | 0.04% | 24.48 | 24.87 | 15438 | 3795.09 | 1.07% | 0.00 |
| 2025-11-07 | 24.91 | 24.52 | -0.38 | -1.53% | 24.49 | 25.00 | 8542 | 2110.19 | 0.59% | 0.00 |
| 2025-11-06 | 25.00 | 24.90 | -0.04 | -0.16% | 24.84 | 25.12 | 7200 | 1798.03 | 0.50% | 0.00 |
| 2025-11-05 | 24.68 | 24.94 | -0.03 | -0.12% | 24.44 | 25.02 | 8784 | 2184.53 | 0.61% | 0.00 |
| 2025-11-04 | 25.27 | 24.97 | -0.24 | -0.95% | 24.51 | 25.27 | 10280 | 2543.80 | 0.72% | 0.00 |
| 2025-11-03 | 25.38 | 25.21 | -0.05 | -0.20% | 24.96 | 25.50 | 5073 | 1274.57 | 0.35% | 0.00 |
| 2025-10-31 | 25.24 | 25.26 | 0.02 | 0.08% | 25.17 | 25.61 | 9586 | 2426.09 | 0.67% | 0.00 |
| 2025-10-30 | 25.83 | 25.24 | -0.59 | -2.28% | 25.22 | 25.85 | 7489 | 1908.15 | 0.52% | 0.00 |
| 2025-10-29 | 26.00 | 25.83 | -0.06 | -0.23% | 25.45 | 26.00 | 5602 | 1439.58 | 0.39% | 0.00 |
| 2025-10-28 | 25.85 | 25.89 | 0.04 | 0.15% | 25.62 | 26.00 | 6849 | 1769.16 | 0.48% | 0.00 |
| 2025-10-27 | 25.59 | 25.85 | 0.48 | 1.89% | 25.52 | 26.30 | 13102 | 3394.90 | 0.91% | 0.00 |
| 2025-10-24 | 25.36 | 25.37 | 0.09 | 0.36% | 25.17 | 25.42 | 4905 | 1241.77 | 0.34% | 0.00 |
| 2025-10-23 | 25.17 | 25.28 | 0.11 | 0.44% | 24.80 | 25.30 | 5677 | 1420.10 | 0.39% | 0.00 |
| 2025-10-22 | 25.35 | 25.17 | -0.18 | -0.71% | 25.12 | 25.45 | 6238 | 1575.97 | 0.43% | 0.00 |
| 2025-10-21 | 25.21 | 25.35 | 0.09 | 0.36% | 25.20 | 25.51 | 6787 | 1718.79 | 0.47% | 0.00 |
| 2025-10-20 | 25.30 | 25.26 | 0.09 | 0.36% | 25.02 | 25.44 | 8861 | 2235.97 | 0.62% | 0.00 |
| 2025-10-17 | 25.49 | 25.17 | -0.47 | -1.83% | 25.17 | 25.65 | 10077 | 2557.01 | 0.70% | 0.00 |
| 2025-10-16 | 25.84 | 25.64 | -0.20 | -0.77% | 25.47 | 26.03 | 11680 | 3008.06 | 0.81% | 0.00 |
| 2025-10-15 | 25.88 | 25.84 | -0.11 | -0.42% | 25.68 | 26.19 | 12101 | 3139.15 | 0.84% | 0.00 |
| 2025-10-14 | 27.27 | 25.95 | -1.16 | -4.28% | 25.80 | 27.28 | 19908 | 5237.87 | 1.38% | 0.00 |
| 2025-10-13 | 26.20 | 27.11 | 0.27 | 1.01% | 26.04 | 27.50 | 21080 | 5672.22 | 1.47% | 0.00 |
| 2025-10-10 | 26.31 | 26.84 | 0.84 | 3.23% | 26.00 | 27.60 | 27485 | 7447.60 | 1.91% | 0.00 |
| 2025-10-09 | 25.44 | 26.00 | 0.56 | 2.20% | 25.44 | 26.42 | 9169 | 2380.34 | 0.64% | 0.00 |
| 2025-09-30 | 25.56 | 25.44 | -0.07 | -0.27% | 25.20 | 25.71 | 5387 | 1372.36 | 0.37% | 0.00 |
| 2025-09-29 | 25.28 | 25.51 | 0.23 | 0.91% | 25.04 | 25.68 | 5369 | 1367.76 | 0.37% | 0.00 |
| 2025-09-26 | 24.78 | 25.28 | 0.50 | 2.02% | 24.56 | 25.41 | 8353 | 2104.16 | 0.58% | 0.00 |
| 2025-09-25 | 25.23 | 24.78 | -0.45 | -1.78% | 24.75 | 25.38 | 6140 | 1537.21 | 0.43% | 0.00 |
| 2025-09-24 | 24.90 | 25.23 | 0.12 | 0.48% | 24.80 | 25.43 | 9909 | 2492.30 | 0.69% | 0.00 |
| 2025-09-23 | 25.43 | 25.11 | -0.53 | -2.07% | 24.50 | 25.67 | 12955 | 3227.30 | 0.90% | 0.00 |
| 2025-09-22 | 25.61 | 25.64 | 0.12 | 0.47% | 25.18 | 25.83 | 8712 | 2224.12 | 0.61% | 0.00 |
| 2025-09-19 | 26.13 | 25.52 | -0.59 | -2.26% | 25.48 | 26.14 | 16307 | 4197.44 | 1.13% | 0.00 |
| 2025-09-18 | 26.38 | 26.11 | -0.19 | -0.72% | 26.01 | 27.09 | 21121 | 5588.89 | 1.47% | 0.00 |
| 2025-09-17 | 26.31 | 26.30 | 0.05 | 0.19% | 26.14 | 26.82 | 10046 | 2657.09 | 0.70% | 0.00 |
| 2025-09-16 | 26.22 | 26.25 | 0.10 | 0.38% | 26.05 | 26.34 | 7827 | 2052.13 | 0.54% | 0.00 |
| 2025-09-15 | 26.20 | 26.15 | -0.12 | -0.46% | 25.90 | 26.36 | 7337 | 1919.20 | 0.51% | 0.00 |
| 2025-09-12 | 26.50 | 26.27 | -0.13 | -0.49% | 26.05 | 26.50 | 9667 | 2536.07 | 0.67% | 0.00 |
| 2025-09-11 | 26.26 | 26.40 | 0.15 | 0.57% | 25.82 | 26.44 | 12182 | 3186.75 | 0.85% | 0.00 |
| 2025-09-10 | 26.81 | 26.25 | -0.79 | -2.92% | 26.10 | 27.05 | 13478 | 3567.71 | 0.94% | 0.00 |
| 2025-09-09 | 27.38 | 27.04 | -0.78 | -2.80% | 26.69 | 27.55 | 19199 | 5191.02 | 1.34% | 0.00 |
| 2025-09-08 | 26.62 | 27.82 | 1.37 | 5.18% | 26.60 | 28.08 | 35718 | 9831.58 | 2.48% | 8.00 |
| 2025-09-05 | 26.24 | 26.45 | 0.18 | 0.69% | 25.87 | 26.58 | 13196 | 3467.44 | 0.92% | 0.00 |
| 2025-09-04 | 28.44 | 26.27 | 0.93 | 3.67% | 25.73 | 28.44 | 29258 | 7769.19 | 2.04% | 0.00 |
| 2025-09-03 | 25.82 | 25.34 | -0.46 | -1.78% | 25.34 | 25.98 | 11908 | 3052.22 | 0.83% | 0.00 |
| 2025-09-02 | 25.90 | 25.80 | -0.51 | -1.94% | 25.58 | 26.22 | 14531 | 3746.62 | 1.01% | 0.00 |
| 2025-09-01 | 26.09 | 26.31 | 0.22 | 0.84% | 25.89 | 26.39 | 12581 | 3283.28 | 0.88% | 10.00 |
| 2025-08-29 | 26.30 | 26.09 | -0.18 | -0.69% | 25.86 | 26.30 | 9687 | 2522.96 | 0.67% | 0.00 |
| 2025-08-28 | 26.12 | 26.27 | 0.26 | 1.00% | 25.60 | 26.44 | 17692 | 4611.16 | 1.23% | 0.00 |
| 2025-08-27 | 27.10 | 26.01 | -1.07 | -3.95% | 26.01 | 27.20 | 23846 | 6347.19 | 1.66% | 0.00 |
| 2025-08-26 | 26.67 | 27.08 | 0.34 | 1.27% | 26.46 | 27.52 | 23422 | 6328.53 | 1.63% | 0.00 |
| 2025-08-25 | 27.17 | 26.74 | -0.43 | -1.58% | 26.49 | 27.41 | 29591 | 7955.72 | 2.06% | 0.00 |
星球石墨(688633)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。
