| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 25.61 | 25.21 | -0.28 | -1.10% | 25.19 | 25.77 | 8882 | 2260.46 | 0.62% | 0.00 |
| 2026-02-04 | 26.21 | 25.49 | -0.56 | -2.15% | 25.37 | 26.21 | 8280 | 2130.66 | 0.58% | 0.00 |
| 2026-02-03 | 25.91 | 26.05 | 0.22 | 0.85% | 25.77 | 26.21 | 7584 | 1967.91 | 0.53% | 0.00 |
| 2026-02-02 | 26.10 | 25.83 | -0.40 | -1.52% | 25.82 | 26.87 | 21381 | 5632.48 | 1.49% | 0.00 |
| 2026-01-30 | 25.02 | 26.23 | 1.09 | 4.34% | 24.90 | 26.55 | 29996 | 7825.71 | 2.09% | 0.00 |
| 2026-01-29 | 25.61 | 25.14 | -0.47 | -1.84% | 24.96 | 25.86 | 13176 | 3342.15 | 0.92% | 0.00 |
| 2026-01-28 | 25.90 | 25.61 | -0.47 | -1.80% | 25.48 | 26.01 | 12384 | 3182.61 | 0.86% | 0.00 |
| 2026-01-27 | 25.61 | 26.08 | 0.13 | 0.50% | 25.25 | 26.22 | 18266 | 4682.81 | 1.27% | 0.00 |
| 2026-01-26 | 26.20 | 25.95 | -0.28 | -1.07% | 25.69 | 26.36 | 13441 | 3492.01 | 0.93% | 0.00 |
| 2026-01-23 | 26.47 | 26.23 | -0.27 | -1.02% | 26.10 | 26.64 | 12296 | 3238.75 | 0.86% | 0.00 |
| 2026-01-22 | 26.94 | 26.50 | -0.31 | -1.16% | 26.28 | 26.94 | 10673 | 2834.54 | 0.74% | 0.00 |
| 2026-01-21 | 26.09 | 26.81 | 0.65 | 2.48% | 25.91 | 26.98 | 16555 | 4411.11 | 1.15% | 0.00 |
| 2026-01-20 | 26.41 | 26.16 | 0.01 | 0.04% | 25.80 | 26.41 | 13501 | 3524.90 | 0.94% | 0.00 |
| 2026-01-19 | 25.62 | 26.15 | 0.52 | 2.03% | 25.55 | 26.63 | 16695 | 4368.46 | 1.16% | 0.00 |
| 2026-01-16 | 26.40 | 25.63 | -0.70 | -2.66% | 25.63 | 26.56 | 12423 | 3219.43 | 0.86% | 0.00 |
| 2026-01-15 | 25.60 | 26.33 | 0.58 | 2.25% | 25.55 | 26.49 | 17952 | 4705.00 | 1.25% | 0.00 |
| 2026-01-14 | 25.30 | 25.75 | 0.41 | 1.62% | 25.20 | 26.33 | 23645 | 6097.56 | 1.64% | 0.00 |
| 2026-01-13 | 25.45 | 25.34 | 0.05 | 0.20% | 25.00 | 25.66 | 14765 | 3727.73 | 1.03% | 0.00 |
| 2026-01-12 | 24.45 | 25.29 | 0.86 | 3.52% | 24.45 | 25.43 | 18417 | 4628.43 | 1.28% | 5.00 |
| 2026-01-09 | 24.36 | 24.43 | 0.08 | 0.33% | 24.36 | 24.69 | 10894 | 2665.61 | 0.76% | 0.00 |
| 2026-01-08 | 24.29 | 24.35 | 0.00 | 0.00% | 24.21 | 24.50 | 6738 | 1642.40 | 0.47% | 0.00 |
| 2026-01-07 | 24.64 | 24.35 | -0.35 | -1.42% | 24.21 | 24.69 | 11001 | 2688.16 | 0.77% | 0.00 |
| 2026-01-06 | 24.45 | 24.70 | 0.14 | 0.57% | 24.30 | 25.14 | 12585 | 3103.73 | 0.88% | 0.00 |
| 2026-01-05 | 23.68 | 24.56 | 0.88 | 3.72% | 23.68 | 25.44 | 27156 | 6753.69 | 1.89% | 0.00 |
| 2025-12-31 | 23.75 | 23.68 | 0.10 | 0.42% | 23.17 | 23.80 | 5607 | 1325.76 | 0.39% | 0.00 |
| 2025-12-30 | 23.64 | 23.58 | 0.00 | 0.00% | 23.29 | 24.05 | 9465 | 2240.87 | 0.66% | 0.00 |
| 2025-12-29 | 23.63 | 23.58 | 0.03 | 0.13% | 23.39 | 23.84 | 5081 | 1200.47 | 0.35% | 0.00 |
| 2025-12-26 | 23.63 | 23.55 | 0.01 | 0.04% | 23.47 | 23.74 | 5191 | 1223.60 | 0.36% | 0.00 |
| 2025-12-25 | 23.66 | 23.54 | -0.04 | -0.17% | 23.41 | 23.69 | 5748 | 1353.26 | 0.40% | 0.00 |
| 2025-12-24 | 23.55 | 23.58 | 0.03 | 0.13% | 23.43 | 23.70 | 5100 | 1203.43 | 0.35% | 0.00 |
| 2025-12-23 | 23.40 | 23.55 | 0.22 | 0.94% | 23.30 | 23.84 | 5995 | 1410.93 | 0.42% | 0.00 |
| 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 |
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。
