| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.99 | 3.91 | -0.09 | -2.25% | 3.90 | 4.00 | 272507 | 10719.60 | 1.95% |
| 2025-10-23 | 4.01 | 4.00 | -0.01 | -0.25% | 3.90 | 4.02 | 343296 | 13542.76 | 2.45% |
| 2025-10-22 | 4.07 | 4.01 | -0.10 | -2.43% | 4.00 | 4.10 | 309078 | 12459.65 | 2.21% |
| 2025-10-21 | 4.06 | 4.11 | 0.08 | 1.99% | 4.00 | 4.13 | 368247 | 15051.97 | 2.63% |
| 2025-10-20 | 4.00 | 4.03 | -0.03 | -0.74% | 3.95 | 4.07 | 377471 | 15205.22 | 2.70% |
| 2025-10-17 | 4.08 | 4.06 | 0.00 | 0.00% | 4.01 | 4.18 | 615233 | 25183.97 | 4.40% |
| 2025-10-16 | 3.97 | 4.06 | 0.07 | 1.75% | 3.97 | 4.15 | 635172 | 25843.78 | 4.54% |
| 2025-10-15 | 3.94 | 3.99 | 0.03 | 0.76% | 3.93 | 4.01 | 347485 | 13826.19 | 2.48% |
| 2025-10-14 | 3.99 | 3.96 | 0.00 | 0.00% | 3.93 | 4.06 | 458538 | 18300.86 | 3.28% |
| 2025-10-13 | 3.81 | 3.96 | 0.03 | 0.76% | 3.78 | 3.98 | 472026 | 18450.45 | 3.37% |
| 2025-10-10 | 3.88 | 3.93 | 0.03 | 0.77% | 3.84 | 3.96 | 479992 | 18832.30 | 3.43% |
| 2025-10-09 | 3.93 | 3.90 | 0.02 | 0.52% | 3.87 | 3.95 | 410164 | 15991.17 | 2.93% |
| 2025-09-30 | 3.90 | 3.88 | -0.02 | -0.51% | 3.83 | 3.95 | 447629 | 17305.11 | 3.20% |
| 2025-09-29 | 3.97 | 3.90 | 0.03 | 0.78% | 3.90 | 4.20 | 904869 | 36298.94 | 6.47% |
| 2025-09-26 | 3.83 | 3.87 | 0.02 | 0.52% | 3.76 | 3.88 | 488862 | 18654.48 | 3.49% |
| 2025-09-25 | 3.74 | 3.85 | 0.10 | 2.67% | 3.67 | 3.87 | 744040 | 28126.55 | 5.32% |
| 2025-09-24 | 3.63 | 3.75 | 0.13 | 3.59% | 3.59 | 3.76 | 394644 | 14550.51 | 2.82% |
| 2025-09-23 | 3.65 | 3.62 | -0.05 | -1.36% | 3.60 | 3.70 | 245165 | 8897.44 | 1.75% |
| 2025-09-22 | 3.64 | 3.67 | 0.00 | 0.00% | 3.61 | 3.75 | 307825 | 11273.12 | 2.20% |
| 2025-09-19 | 3.67 | 3.67 | 0.00 | 0.00% | 3.61 | 3.68 | 226628 | 8234.27 | 1.62% |
| 2025-09-18 | 3.73 | 3.67 | -0.06 | -1.61% | 3.62 | 3.74 | 472132 | 17360.26 | 3.37% |
| 2025-09-17 | 3.73 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 219600 | 8184.47 | 1.57% |
| 2025-09-16 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.76 | 250268 | 9337.38 | 1.79% |
| 2025-09-15 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 227068 | 8436.42 | 1.62% |
| 2025-09-12 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 265485 | 9940.57 | 1.90% |
| 2025-09-11 | 3.76 | 3.75 | -0.01 | -0.27% | 3.70 | 3.76 | 294760 | 11021.40 | 2.11% |
| 2025-09-10 | 3.75 | 3.76 | -0.02 | -0.53% | 3.68 | 3.78 | 303599 | 11365.39 | 2.17% |
| 2025-09-09 | 3.76 | 3.78 | 0.03 | 0.80% | 3.72 | 3.84 | 398235 | 15079.32 | 2.85% |
| 2025-09-08 | 3.79 | 3.75 | -0.02 | -0.53% | 3.73 | 3.80 | 226278 | 8503.59 | 1.62% |
| 2025-09-05 | 3.61 | 3.77 | 0.17 | 4.72% | 3.61 | 3.77 | 390325 | 14502.88 | 2.79% |
| 2025-09-04 | 3.71 | 3.60 | -0.12 | -3.23% | 3.55 | 3.72 | 342334 | 12510.75 | 2.45% |
| 2025-09-03 | 3.76 | 3.72 | -0.03 | -0.80% | 3.71 | 3.83 | 264737 | 9969.96 | 1.89% |
| 2025-09-02 | 3.73 | 3.75 | 0.01 | 0.27% | 3.73 | 3.79 | 309033 | 11605.09 | 2.21% |
| 2025-09-01 | 3.70 | 3.74 | 0.01 | 0.27% | 3.68 | 3.75 | 218850 | 8141.20 | 1.56% |
| 2025-08-29 | 3.80 | 3.73 | -0.07 | -1.84% | 3.72 | 3.80 | 242260 | 9080.83 | 1.73% |
| 2025-08-28 | 3.75 | 3.80 | 0.07 | 1.88% | 3.63 | 3.80 | 345188 | 12863.18 | 2.47% |
| 2025-08-27 | 3.86 | 3.73 | -0.15 | -3.87% | 3.73 | 3.88 | 426988 | 16267.63 | 3.05% |
| 2025-08-26 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 263258 | 10192.47 | 1.88% |
| 2025-08-25 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.89 | 308304 | 11907.91 | 2.20% |
| 2025-08-22 | 3.91 | 3.86 | -0.04 | -1.03% | 3.83 | 3.91 | 279986 | 10810.11 | 2.00% |
| 2025-08-21 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.93 | 330011 | 12872.98 | 2.36% |
| 2025-08-20 | 3.88 | 3.89 | 0.00 | 0.00% | 3.84 | 3.91 | 241830 | 9365.22 | 1.73% |
| 2025-08-19 | 3.87 | 3.89 | 0.02 | 0.52% | 3.82 | 3.89 | 314703 | 12146.93 | 2.25% |
| 2025-08-18 | 3.82 | 3.87 | 0.05 | 1.31% | 3.80 | 3.87 | 269980 | 10409.75 | 1.93% |
| 2025-08-15 | 3.75 | 3.82 | 0.05 | 1.33% | 3.75 | 3.82 | 255403 | 9698.74 | 1.82% |
| 2025-08-14 | 3.86 | 3.77 | -0.09 | -2.33% | 3.75 | 3.89 | 339598 | 13005.03 | 2.43% |
| 2025-08-13 | 3.84 | 3.86 | 0.01 | 0.26% | 3.82 | 3.86 | 286857 | 11017.18 | 2.05% |
| 2025-08-12 | 3.92 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 309225 | 11938.03 | 2.21% |
| 2025-08-11 | 3.96 | 3.94 | 0.02 | 0.51% | 3.89 | 4.14 | 465359 | 18368.69 | 3.33% |
| 2025-08-08 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 4.05 | 643690 | 25380.91 | 4.60% |
| 2025-08-07 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.86 | 338724 | 12981.98 | 2.42% |
| 2025-08-06 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.81 | 177316 | 6724.19 | 1.27% |
| 2025-08-05 | 3.76 | 3.80 | 0.04 | 1.06% | 3.76 | 3.81 | 279000 | 10560.20 | 1.99% |
| 2025-08-04 | 3.72 | 3.76 | 0.01 | 0.27% | 3.70 | 3.76 | 251362 | 9370.84 | 1.80% |
| 2025-08-01 | 3.70 | 3.75 | 0.04 | 1.08% | 3.68 | 3.75 | 280130 | 10435.90 | 2.00% |
| 2025-07-31 | 3.78 | 3.71 | -0.09 | -2.37% | 3.68 | 3.80 | 418839 | 15656.92 | 2.99% |
| 2025-07-30 | 3.83 | 3.80 | -0.03 | -0.78% | 3.77 | 3.85 | 283500 | 10807.35 | 2.03% |
| 2025-07-29 | 3.86 | 3.83 | -0.03 | -0.78% | 3.77 | 3.87 | 373111 | 14222.36 | 2.67% |
| 2025-07-28 | 3.87 | 3.86 | -0.02 | -0.52% | 3.79 | 3.89 | 432834 | 16592.41 | 3.09% |
| 2025-07-25 | 3.91 | 3.88 | -0.02 | -0.51% | 3.84 | 3.93 | 512993 | 19904.57 | 3.67% |
| 2025-07-24 | 3.90 | 3.90 | -0.05 | -1.27% | 3.85 | 3.93 | 762763 | 29632.65 | 5.45% |
| 2025-07-23 | 4.21 | 3.95 | -0.15 | -3.66% | 3.90 | 4.29 | 1447315 | 58629.71 | 10.34% |
| 2025-07-22 | 3.96 | 4.10 | 0.11 | 2.76% | 3.82 | 4.33 | 2095998 | 83818.29 | 14.98% |
| 2025-07-21 | 3.98 | 3.99 | 0.36 | 9.92% | 3.90 | 3.99 | 1105685 | 44002.97 | 7.90% |
| 2025-07-18 | 3.65 | 3.63 | -0.03 | -0.82% | 3.61 | 3.68 | 207794 | 7544.63 | 1.48% |
| 2025-07-17 | 3.65 | 3.66 | 0.01 | 0.27% | 3.62 | 3.67 | 229454 | 8370.22 | 1.64% |
| 2025-07-16 | 3.74 | 3.65 | -0.07 | -1.88% | 3.62 | 3.74 | 334841 | 12240.41 | 2.39% |
| 2025-07-15 | 3.78 | 3.72 | -0.08 | -2.11% | 3.69 | 3.82 | 417850 | 15648.04 | 2.99% |
| 2025-07-14 | 3.77 | 3.80 | 0.02 | 0.53% | 3.75 | 3.82 | 417029 | 15762.56 | 2.98% |
| 2025-07-11 | 3.73 | 3.78 | 0.02 | 0.53% | 3.72 | 3.81 | 589858 | 22247.48 | 4.21% |
| 2025-07-10 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.84 | 735389 | 27760.84 | 5.25% |
| 2025-07-09 | 3.71 | 3.70 | -0.02 | -0.54% | 3.67 | 3.73 | 404426 | 14955.91 | 2.89% |
| 2025-07-08 | 3.64 | 3.72 | 0.07 | 1.92% | 3.64 | 3.74 | 521281 | 19279.62 | 3.72% |
| 2025-07-07 | 3.52 | 3.65 | 0.10 | 2.82% | 3.47 | 3.68 | 555472 | 20040.64 | 3.97% |
| 2025-07-04 | 3.60 | 3.55 | -0.07 | -1.93% | 3.55 | 3.72 | 575684 | 20843.28 | 4.11% |
| 2025-07-03 | 3.61 | 3.62 | -0.01 | -0.28% | 3.60 | 3.68 | 501328 | 18205.79 | 3.58% |
| 2025-07-02 | 3.56 | 3.63 | 0.05 | 1.40% | 3.56 | 3.69 | 642816 | 23258.55 | 4.59% |
| 2025-07-01 | 3.62 | 3.58 | -0.04 | -1.10% | 3.55 | 3.63 | 375372 | 13434.91 | 2.68% |
| 2025-06-30 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.64 | 368557 | 13250.42 | 2.63% |
| 2025-06-27 | 3.58 | 3.65 | 0.06 | 1.67% | 3.58 | 3.68 | 407680 | 14819.36 | 2.91% |
恒星科技(002132)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。
