| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 20.660 | 20.120 | -0.080 | -0.40% | 20.020 | 20.660 | 30072 | 6088.402 | 3.45% |
| 2025-09-29 | 19.760 | 20.200 | 0.200 | 1.00% | 19.680 | 20.350 | 32498 | 6526.211 | 3.73% |
| 2025-09-26 | 19.970 | 20.000 | 0.290 | 1.47% | 19.550 | 20.730 | 43491 | 8746.407 | 4.99% |
| 2025-09-25 | 20.300 | 19.710 | -0.590 | -2.91% | 19.660 | 20.330 | 32178 | 6432.042 | 3.69% |
| 2025-09-24 | 19.820 | 20.300 | 0.400 | 2.01% | 19.700 | 20.320 | 33399 | 6697.896 | 3.83% |
| 2025-09-23 | 21.000 | 19.900 | -0.910 | -4.37% | 19.410 | 21.000 | 52061 | 10379.334 | 5.97% |
| 2025-09-22 | 21.230 | 20.810 | -0.520 | -2.44% | 20.710 | 21.440 | 35911 | 7502.138 | 4.08% |
| 2025-09-19 | 21.660 | 21.330 | -0.200 | -0.93% | 21.230 | 21.950 | 32631 | 7043.997 | 3.71% |
| 2025-09-18 | 21.590 | 21.530 | 0.020 | 0.09% | 21.300 | 22.150 | 44540 | 9683.239 | 5.06% |
| 2025-09-17 | 21.450 | 21.510 | -0.040 | -0.19% | 21.260 | 21.730 | 28324 | 6108.116 | 3.22% |
| 2025-09-16 | 21.420 | 21.550 | 0.140 | 0.65% | 20.710 | 21.620 | 47738 | 10103.963 | 5.42% |
| 2025-09-15 | 22.210 | 21.410 | -0.790 | -3.56% | 21.290 | 22.210 | 54782 | 11776.312 | 6.22% |
| 2025-09-12 | 22.600 | 22.200 | -0.190 | -0.85% | 22.090 | 22.600 | 35708 | 7969.649 | 4.06% |
| 2025-09-11 | 22.140 | 22.390 | 0.230 | 1.04% | 21.810 | 22.520 | 37918 | 8443.593 | 4.31% |
| 2025-09-10 | 22.450 | 22.160 | -0.290 | -1.29% | 22.020 | 22.860 | 33626 | 7547.149 | 3.82% |
| 2025-09-09 | 23.480 | 22.450 | -1.020 | -4.35% | 22.380 | 23.490 | 49019 | 11172.409 | 5.57% |
| 2025-09-08 | 22.930 | 23.470 | 0.920 | 4.08% | 22.610 | 23.580 | 63897 | 14842.621 | 7.26% |
| 2025-09-05 | 22.300 | 22.550 | 0.500 | 2.27% | 22.000 | 22.680 | 51390 | 11532.524 | 5.84% |
| 2025-09-04 | 23.120 | 22.050 | -1.330 | -5.69% | 21.850 | 23.610 | 90308 | 20408.719 | 10.26% |
| 2025-09-03 | 26.460 | 23.380 | -2.960 | -11.24% | 23.380 | 26.460 | 101970 | 24966.443 | 11.58% |
| 2025-09-02 | 25.720 | 26.340 | 0.290 | 1.11% | 24.720 | 26.490 | 90729 | 23240.801 | 10.31% |
| 2025-09-01 | 26.960 | 26.050 | -0.550 | -2.07% | 25.400 | 27.200 | 91180 | 23522.975 | 10.36% |
| 2025-08-29 | 25.000 | 26.600 | 1.320 | 5.22% | 24.880 | 26.600 | 120306 | 31402.416 | 13.67% |
| 2025-08-28 | 25.730 | 25.280 | 0.940 | 3.86% | 24.430 | 25.730 | 87164 | 21979.951 | 9.90% |
| 2025-08-27 | 25.430 | 24.340 | -0.940 | -3.72% | 24.210 | 25.430 | 66483 | 16342.888 | 7.55% |
| 2025-08-26 | 25.930 | 25.280 | -0.620 | -2.39% | 25.260 | 26.180 | 59066 | 15142.938 | 6.71% |
| 2025-08-25 | 26.380 | 25.900 | 0.260 | 1.01% | 25.210 | 26.540 | 81241 | 20925.199 | 9.23% |
| 2025-08-22 | 25.220 | 25.640 | 0.410 | 1.63% | 24.860 | 25.730 | 71522 | 18096.049 | 8.13% |
| 2025-08-21 | 26.200 | 25.230 | -1.180 | -4.47% | 25.080 | 26.200 | 102901 | 26265.205 | 11.69% |
| 2025-08-20 | 25.950 | 26.410 | 0.350 | 1.34% | 25.810 | 27.520 | 125555 | 33346.891 | 14.26% |
| 2025-08-19 | 26.500 | 26.060 | 0.030 | 0.12% | 25.810 | 27.900 | 147378 | 39454.184 | 16.74% |
| 2025-08-18 | 24.840 | 26.030 | 1.730 | 7.12% | 24.230 | 26.480 | 126247 | 32022.688 | 14.34% |
| 2025-08-15 | 23.800 | 24.300 | 0.660 | 2.79% | 23.660 | 24.370 | 67375 | 16212.122 | 7.65% |
| 2025-08-14 | 24.600 | 23.640 | -0.830 | -3.39% | 23.400 | 24.640 | 85217 | 20337.367 | 9.68% |
| 2025-08-13 | 24.160 | 24.470 | 0.080 | 0.33% | 24.160 | 25.490 | 86550 | 21421.660 | 9.83% |
| 2025-08-12 | 25.850 | 24.390 | -1.460 | -5.65% | 24.120 | 26.100 | 117524 | 29150.041 | 13.35% |
| 2025-08-11 | 24.780 | 25.850 | 1.020 | 4.11% | 24.650 | 26.600 | 102224 | 26306.617 | 11.61% |
| 2025-08-08 | 24.910 | 24.830 | 0.040 | 0.16% | 24.610 | 25.670 | 84274 | 21127.914 | 9.57% |
| 2025-08-07 | 25.260 | 24.790 | -0.910 | -3.54% | 24.530 | 25.600 | 128282 | 31911.844 | 14.57% |
| 2025-08-06 | 25.590 | 25.700 | -0.150 | -0.58% | 25.330 | 27.360 | 165580 | 43493.105 | 18.81% |
| 2025-08-05 | 26.500 | 25.850 | -1.520 | -5.55% | 25.700 | 29.380 | 222060 | 60290.363 | 25.23% |
| 2025-08-04 | 23.120 | 27.370 | 3.750 | 15.88% | 23.110 | 29.880 | 247693 | 66248.586 | 28.14% |
| 2025-08-01 | 24.500 | 23.620 | -1.100 | -4.45% | 23.500 | 25.280 | 114660 | 27736.234 | 13.03% |
| 2025-07-31 | 23.480 | 24.720 | 0.720 | 3.00% | 23.100 | 25.000 | 144568 | 34752.680 | 16.42% |
| 2025-07-30 | 22.380 | 24.000 | 1.620 | 7.24% | 22.150 | 26.480 | 184031 | 44796.488 | 20.91% |
| 2025-07-29 | 21.620 | 22.380 | 0.550 | 2.52% | 21.550 | 22.420 | 83609 | 18506.605 | 9.50% |
| 2025-07-28 | 21.600 | 21.830 | 0.290 | 1.35% | 21.490 | 22.230 | 66101 | 14505.148 | 7.51% |
| 2025-07-25 | 22.030 | 21.540 | -0.190 | -0.87% | 21.480 | 22.180 | 52070 | 11337.498 | 5.92% |
| 2025-07-24 | 21.480 | 21.730 | 0.450 | 2.11% | 21.110 | 21.800 | 56267 | 12129.751 | 6.39% |
| 2025-07-23 | 21.880 | 21.280 | -0.830 | -3.75% | 21.200 | 22.000 | 73967 | 15900.333 | 8.40% |
| 2025-07-22 | 21.330 | 22.110 | 0.780 | 3.66% | 21.180 | 22.160 | 117516 | 25716.814 | 13.35% |
| 2025-07-21 | 20.860 | 21.330 | 0.320 | 1.52% | 20.740 | 21.350 | 49670 | 10512.616 | 5.64% |
| 2025-07-18 | 21.500 | 21.010 | -0.310 | -1.45% | 20.910 | 21.600 | 56499 | 11955.098 | 6.42% |
| 2025-07-17 | 20.910 | 21.320 | 0.180 | 0.85% | 20.660 | 21.560 | 71903 | 15305.271 | 8.17% |
| 2025-07-16 | 20.750 | 21.140 | 0.200 | 0.96% | 20.450 | 21.400 | 58079 | 12142.817 | 6.60% |
| 2025-07-15 | 21.440 | 20.940 | -0.450 | -2.10% | 20.710 | 21.500 | 52726 | 11070.874 | 5.99% |
| 2025-07-14 | 21.160 | 21.390 | 0.250 | 1.18% | 20.930 | 21.620 | 65981 | 14072.904 | 7.50% |
| 2025-07-11 | 20.490 | 21.140 | 0.810 | 3.98% | 20.340 | 21.200 | 74657 | 15555.900 | 8.48% |
| 2025-07-10 | 20.700 | 20.330 | -0.380 | -1.83% | 20.030 | 20.700 | 60574 | 12318.976 | 6.88% |
| 2025-07-09 | 21.940 | 20.710 | -0.590 | -2.77% | 20.610 | 21.980 | 81285 | 17292.668 | 9.23% |
| 2025-07-08 | 21.000 | 21.300 | 0.410 | 1.96% | 20.720 | 21.500 | 66657 | 14151.757 | 7.57% |
| 2025-07-07 | 20.690 | 20.890 | 0.210 | 1.02% | 20.550 | 21.200 | 47346 | 9894.080 | 5.38% |
| 2025-07-04 | 21.100 | 20.680 | -0.520 | -2.45% | 20.570 | 21.360 | 60868 | 12668.706 | 6.91% |
| 2025-07-03 | 21.240 | 21.200 | 0.080 | 0.38% | 21.110 | 21.900 | 58554 | 12514.713 | 6.65% |
| 2025-07-02 | 21.740 | 21.120 | -0.890 | -4.04% | 20.920 | 22.140 | 97510 | 20909.842 | 11.08% |
| 2025-07-01 | 23.180 | 22.010 | -1.170 | -5.05% | 22.000 | 23.190 | 147849 | 33033.875 | 16.80% |
| 2025-06-30 | 22.350 | 23.180 | 0.750 | 3.34% | 22.010 | 23.970 | 196863 | 45726.316 | 22.36% |
| 2025-06-27 | 22.000 | 22.430 | -0.560 | -2.44% | 21.730 | 23.580 | 213455 | 48084.426 | 24.25% |
| 2025-06-26 | 23.100 | 22.990 | -1.230 | -5.08% | 22.880 | 26.880 | 335085 | 82631.266 | 38.07% |
| 2025-06-25 | 18.990 | 24.220 | 4.940 | 25.62% | 18.950 | 25.060 | 343767 | 77183.984 | 39.05% |
| 2025-06-24 | 18.800 | 19.280 | 0.040 | 0.21% | 18.460 | 19.770 | 171270 | 32777.863 | 19.46% |
| 2025-06-23 | 17.270 | 19.240 | 2.200 | 12.91% | 17.070 | 19.380 | 141656 | 26058.807 | 16.09% |
| 2025-06-20 | 17.690 | 17.040 | -0.700 | -3.95% | 16.980 | 17.920 | 46091 | 7990.456 | 5.24% |
| 2025-06-19 | 18.500 | 17.780 | -0.780 | -4.20% | 17.390 | 18.530 | 73810 | 13205.584 | 8.39% |
| 2025-06-18 | 18.470 | 18.560 | 0.350 | 1.92% | 18.080 | 18.770 | 72773 | 13457.950 | 8.27% |
| 2025-06-17 | 18.310 | 18.210 | -0.300 | -1.62% | 17.980 | 18.510 | 66940 | 12167.794 | 7.60% |
| 2025-06-16 | 19.000 | 18.510 | -0.430 | -2.27% | 18.100 | 19.000 | 93144 | 17179.219 | 10.58% |
| 2025-06-13 | 18.260 | 18.940 | 0.890 | 4.93% | 18.010 | 19.300 | 159670 | 29766.160 | 18.14% |
| 2025-06-12 | 18.100 | 18.050 | -0.040 | -0.22% | 17.800 | 18.200 | 46390 | 8364.068 | 5.27% |
| 2025-06-11 | 18.210 | 18.090 | -0.070 | -0.39% | 17.980 | 18.350 | 48404 | 8780.644 | 5.50% |
星辰科技(832885)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。
