| 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 | 29.710 | 29.460 | -0.240 | -0.81% | 29.450 | 30.300 | 5558 | 1659.916 | 1.59% |
| 2025-09-29 | 29.420 | 29.700 | 0.230 | 0.78% | 29.140 | 30.130 | 7994 | 2373.237 | 2.29% |
| 2025-09-26 | 30.430 | 29.470 | -0.680 | -2.26% | 29.340 | 30.430 | 6847 | 2032.670 | 1.96% |
| 2025-09-25 | 30.360 | 30.150 | -0.210 | -0.69% | 30.080 | 31.200 | 11254 | 3452.542 | 3.23% |
| 2025-09-24 | 29.640 | 30.360 | 0.660 | 2.22% | 29.640 | 30.530 | 8411 | 2534.073 | 2.41% |
| 2025-09-23 | 31.420 | 29.700 | -1.720 | -5.47% | 29.000 | 31.460 | 15455 | 4637.747 | 4.43% |
| 2025-09-22 | 32.500 | 31.420 | -1.230 | -3.77% | 31.180 | 32.600 | 14324 | 4528.667 | 4.11% |
| 2025-09-19 | 32.230 | 32.650 | 0.250 | 0.77% | 31.880 | 32.990 | 12483 | 4034.121 | 3.58% |
| 2025-09-18 | 32.660 | 32.400 | -0.560 | -1.70% | 32.160 | 33.430 | 17477 | 5736.840 | 5.01% |
| 2025-09-17 | 33.170 | 32.960 | 0.210 | 0.64% | 32.800 | 33.480 | 13706 | 4537.443 | 3.93% |
| 2025-09-16 | 32.890 | 32.750 | -0.070 | -0.21% | 32.050 | 32.890 | 13730 | 4453.720 | 3.94% |
| 2025-09-15 | 33.030 | 32.820 | -0.060 | -0.18% | 32.560 | 33.100 | 11923 | 3913.347 | 3.42% |
| 2025-09-12 | 33.440 | 32.880 | -0.460 | -1.38% | 32.600 | 33.660 | 16667 | 5503.967 | 4.78% |
| 2025-09-11 | 33.500 | 33.340 | 0.070 | 0.21% | 32.600 | 33.650 | 15861 | 5275.458 | 4.55% |
| 2025-09-10 | 33.620 | 33.270 | -0.360 | -1.07% | 33.200 | 33.910 | 14386 | 4820.033 | 4.12% |
| 2025-09-09 | 34.500 | 33.630 | -0.960 | -2.78% | 33.560 | 34.500 | 19544 | 6622.929 | 5.60% |
| 2025-09-08 | 35.550 | 34.590 | -1.660 | -4.58% | 34.590 | 35.840 | 38932 | 13607.696 | 11.16% |
| 2025-09-05 | 35.400 | 36.250 | 0.850 | 2.40% | 34.700 | 36.630 | 53391 | 19147.119 | 15.31% |
| 2025-09-04 | 33.390 | 35.400 | 1.750 | 5.20% | 33.000 | 35.600 | 59606 | 20648.967 | 17.09% |
| 2025-09-03 | 33.790 | 33.650 | 0.090 | 0.27% | 32.840 | 34.750 | 29036 | 9799.189 | 8.32% |
| 2025-09-02 | 33.100 | 33.560 | 0.160 | 0.48% | 32.810 | 33.880 | 22423 | 7468.990 | 6.43% |
| 2025-09-01 | 32.300 | 33.400 | 1.160 | 3.60% | 32.010 | 33.990 | 23434 | 7798.753 | 6.72% |
| 2025-08-29 | 32.670 | 32.240 | 0.040 | 0.12% | 32.080 | 33.000 | 13482 | 4384.978 | 3.87% |
| 2025-08-28 | 32.480 | 32.200 | -0.280 | -0.86% | 31.500 | 32.900 | 17181 | 5516.141 | 4.93% |
| 2025-08-27 | 33.640 | 32.480 | -0.820 | -2.46% | 32.380 | 34.200 | 22657 | 7582.845 | 6.50% |
| 2025-08-26 | 34.060 | 33.300 | -0.980 | -2.86% | 33.300 | 34.520 | 21643 | 7276.306 | 6.21% |
| 2025-08-25 | 33.270 | 34.280 | 1.500 | 4.58% | 32.880 | 34.300 | 32846 | 11048.634 | 9.42% |
| 2025-08-22 | 33.700 | 32.780 | -0.540 | -1.62% | 32.610 | 33.880 | 19135 | 6320.094 | 5.49% |
| 2025-08-21 | 34.290 | 33.320 | -1.020 | -2.97% | 33.000 | 34.290 | 30141 | 10145.190 | 8.64% |
| 2025-08-20 | 32.700 | 34.340 | 1.410 | 4.28% | 32.480 | 34.790 | 44740 | 15170.883 | 12.83% |
| 2025-08-19 | 32.790 | 32.930 | 0.460 | 1.42% | 32.470 | 33.390 | 22484 | 7422.010 | 6.45% |
| 2025-08-18 | 31.170 | 32.470 | 1.290 | 4.14% | 31.020 | 32.870 | 22914 | 7374.638 | 6.57% |
| 2025-08-15 | 30.800 | 31.180 | 0.580 | 1.90% | 30.600 | 31.450 | 11497 | 3579.196 | 3.30% |
| 2025-08-14 | 31.990 | 30.600 | -1.300 | -4.08% | 30.590 | 32.000 | 17990 | 5610.287 | 5.16% |
| 2025-08-13 | 32.500 | 31.900 | -0.310 | -0.96% | 31.830 | 32.500 | 15899 | 5096.204 | 4.56% |
| 2025-08-12 | 32.200 | 32.210 | -0.180 | -0.56% | 31.810 | 32.600 | 12817 | 4128.314 | 3.67% |
| 2025-08-11 | 32.700 | 32.390 | -0.310 | -0.95% | 32.190 | 32.840 | 15804 | 5121.114 | 4.53% |
| 2025-08-08 | 33.000 | 32.700 | -1.290 | -3.80% | 32.700 | 33.980 | 21518 | 7125.103 | 6.17% |
| 2025-08-07 | 33.200 | 33.990 | 1.070 | 3.25% | 33.010 | 34.370 | 33394 | 11319.692 | 9.57% |
| 2025-08-06 | 32.440 | 32.920 | 0.520 | 1.60% | 32.090 | 33.000 | 14751 | 4817.653 | 4.23% |
| 2025-08-05 | 32.500 | 32.400 | -0.130 | -0.40% | 32.010 | 32.510 | 9786 | 3152.924 | 2.81% |
| 2025-08-04 | 32.530 | 32.530 | 0.020 | 0.06% | 31.940 | 32.700 | 12731 | 4110.099 | 3.65% |
| 2025-08-01 | 32.460 | 32.510 | 0.500 | 1.56% | 31.810 | 32.990 | 13251 | 4284.082 | 3.80% |
| 2025-07-31 | 32.760 | 32.010 | -0.830 | -2.53% | 31.870 | 33.050 | 16895 | 5468.685 | 4.84% |
| 2025-07-30 | 33.610 | 32.840 | -0.860 | -2.55% | 32.660 | 33.890 | 15541 | 5144.821 | 4.46% |
| 2025-07-29 | 32.900 | 33.700 | 0.520 | 1.57% | 32.680 | 33.700 | 16571 | 5501.671 | 4.75% |
| 2025-07-28 | 34.500 | 33.180 | -0.900 | -2.64% | 33.130 | 34.660 | 20927 | 7049.521 | 6.00% |
| 2025-07-25 | 33.860 | 34.080 | 0.670 | 2.01% | 33.420 | 34.710 | 27770 | 9494.292 | 7.96% |
| 2025-07-24 | 32.770 | 33.410 | 0.480 | 1.46% | 32.770 | 33.510 | 12380 | 4124.351 | 3.55% |
| 2025-07-23 | 33.170 | 32.930 | -0.370 | -1.11% | 32.800 | 33.520 | 14745 | 4884.790 | 4.23% |
| 2025-07-22 | 33.980 | 33.300 | -0.680 | -2.00% | 32.900 | 33.990 | 23505 | 7831.373 | 6.74% |
| 2025-07-21 | 34.510 | 33.980 | -0.840 | -2.41% | 33.650 | 34.590 | 26536 | 9008.742 | 7.61% |
| 2025-07-18 | 34.950 | 34.820 | 0.770 | 2.26% | 33.880 | 34.960 | 25600 | 8846.635 | 7.34% |
| 2025-07-17 | 33.500 | 34.050 | 0.000 | 0.00% | 33.450 | 34.450 | 21974 | 7466.458 | 6.30% |
| 2025-07-16 | 34.830 | 34.050 | -0.270 | -0.79% | 33.910 | 35.900 | 35808 | 12560.098 | 10.27% |
| 2025-07-15 | 33.200 | 34.320 | 1.390 | 4.22% | 32.580 | 34.450 | 44181 | 14944.687 | 12.67% |
| 2025-07-14 | 33.000 | 32.930 | 0.440 | 1.35% | 32.600 | 33.420 | 16359 | 5385.251 | 4.69% |
| 2025-07-11 | 32.600 | 32.490 | 0.140 | 0.43% | 32.380 | 32.960 | 18699 | 6101.736 | 5.36% |
| 2025-07-10 | 32.810 | 32.350 | -0.940 | -2.82% | 31.700 | 33.280 | 33431 | 10797.078 | 9.58% |
| 2025-07-09 | 34.070 | 33.290 | -0.900 | -2.63% | 33.120 | 34.480 | 21949 | 7425.842 | 6.29% |
| 2025-07-08 | 34.290 | 34.190 | 0.290 | 0.86% | 34.010 | 34.650 | 18621 | 6373.565 | 5.34% |
| 2025-07-07 | 33.790 | 33.900 | 0.220 | 0.65% | 33.710 | 34.280 | 13404 | 4553.552 | 3.84% |
| 2025-07-04 | 35.010 | 33.680 | -1.440 | -4.10% | 33.640 | 35.370 | 27440 | 9402.320 | 7.87% |
| 2025-07-03 | 36.050 | 35.120 | -0.500 | -1.40% | 35.010 | 36.090 | 23106 | 8152.831 | 6.62% |
| 2025-07-02 | 35.930 | 35.620 | -0.230 | -0.64% | 35.510 | 36.510 | 21769 | 7810.286 | 6.24% |
| 2025-07-01 | 36.580 | 35.850 | -0.740 | -2.02% | 35.200 | 36.700 | 35194 | 12638.697 | 10.09% |
| 2025-06-30 | 35.320 | 36.590 | 1.450 | 4.13% | 35.100 | 36.590 | 42148 | 15165.882 | 12.08% |
| 2025-06-27 | 34.840 | 35.140 | 0.150 | 0.43% | 34.320 | 35.480 | 26647 | 9314.136 | 7.64% |
| 2025-06-26 | 35.200 | 34.990 | -0.300 | -0.85% | 34.800 | 36.010 | 38168 | 13502.810 | 10.94% |
| 2025-06-25 | 35.900 | 35.290 | -0.310 | -0.87% | 34.410 | 36.030 | 42290 | 14854.368 | 12.12% |
| 2025-06-24 | 34.460 | 35.600 | 1.140 | 3.31% | 34.230 | 35.750 | 42883 | 15071.443 | 12.29% |
| 2025-06-23 | 33.580 | 34.460 | 0.960 | 2.87% | 33.200 | 34.460 | 30914 | 10486.587 | 8.86% |
| 2025-06-20 | 35.000 | 33.500 | -1.820 | -5.15% | 33.480 | 35.810 | 42347 | 14582.957 | 12.14% |
| 2025-06-19 | 36.500 | 35.320 | -1.690 | -4.57% | 35.130 | 37.540 | 46340 | 16784.453 | 13.29% |
| 2025-06-18 | 37.810 | 37.010 | -1.850 | -4.76% | 36.560 | 38.480 | 57519 | 21418.334 | 16.49% |
| 2025-06-17 | 41.900 | 38.860 | -4.530 | -10.44% | 38.180 | 42.000 | 92969 | 36913.672 | 26.65% |
| 2025-06-16 | 41.010 | 43.390 | 1.070 | 2.53% | 40.880 | 45.180 | 105990 | 45448.500 | 30.39% |
| 2025-06-13 | 44.640 | 42.320 | -4.670 | -9.94% | 40.480 | 48.000 | 135935 | 60037.695 | 38.97% |
| 2025-06-12 | 35.100 | 46.990 | 10.840 | 29.99% | 35.100 | 46.990 | 155341 | 66709.711 | 44.54% |
| 2025-06-11 | 35.550 | 36.150 | 1.990 | 5.83% | 35.000 | 38.010 | 87641 | 32038.074 | 25.13% |
柏星龙(833075)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。
