| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.80 | 3.84 | 0.10 | 2.67% | 3.75 | 3.86 | 352360 | 13426.10 | 2.52% |
| 2026-02-02 | 3.90 | 3.74 | -0.21 | -5.32% | 3.73 | 3.92 | 631386 | 24110.83 | 4.51% |
| 2026-01-30 | 3.97 | 3.95 | -0.14 | -3.42% | 3.86 | 4.07 | 861882 | 34086.75 | 6.16% |
| 2026-01-29 | 4.23 | 4.09 | -0.11 | -2.62% | 4.07 | 4.33 | 821545 | 34184.34 | 5.87% |
| 2026-01-28 | 4.07 | 4.20 | 0.15 | 3.70% | 4.06 | 4.24 | 838748 | 34941.21 | 5.99% |
| 2026-01-27 | 4.04 | 4.05 | -0.03 | -0.74% | 3.98 | 4.10 | 483338 | 19503.22 | 3.45% |
| 2026-01-26 | 4.05 | 4.08 | 0.03 | 0.74% | 4.01 | 4.10 | 606775 | 24615.48 | 4.34% |
| 2026-01-23 | 3.92 | 4.05 | 0.13 | 3.32% | 3.92 | 4.07 | 556821 | 22421.18 | 3.98% |
| 2026-01-22 | 3.85 | 3.92 | 0.03 | 0.77% | 3.83 | 3.98 | 444265 | 17308.20 | 3.17% |
| 2026-01-21 | 3.78 | 3.89 | 0.12 | 3.18% | 3.74 | 3.93 | 531103 | 20440.45 | 3.79% |
| 2026-01-20 | 3.80 | 3.77 | -0.01 | -0.26% | 3.72 | 3.81 | 328062 | 12299.73 | 2.34% |
| 2026-01-19 | 3.65 | 3.78 | 0.13 | 3.56% | 3.62 | 3.78 | 512227 | 19121.81 | 3.66% |
| 2026-01-16 | 3.62 | 3.65 | 0.05 | 1.39% | 3.61 | 3.67 | 277533 | 10100.13 | 1.98% |
| 2026-01-15 | 3.62 | 3.60 | -0.04 | -1.10% | 3.58 | 3.65 | 221787 | 8005.67 | 1.58% |
| 2026-01-14 | 3.62 | 3.64 | 0.02 | 0.55% | 3.57 | 3.68 | 377260 | 13714.25 | 2.70% |
| 2026-01-13 | 3.68 | 3.62 | -0.04 | -1.09% | 3.58 | 3.68 | 421193 | 15288.70 | 3.01% |
| 2026-01-12 | 3.54 | 3.66 | 0.12 | 3.39% | 3.54 | 3.66 | 501319 | 18140.49 | 3.58% |
| 2026-01-09 | 3.51 | 3.54 | 0.02 | 0.57% | 3.50 | 3.55 | 294931 | 10401.24 | 2.11% |
| 2026-01-08 | 3.52 | 3.52 | 0.01 | 0.28% | 3.50 | 3.55 | 275330 | 9695.37 | 1.97% |
| 2026-01-07 | 3.59 | 3.51 | -0.07 | -1.96% | 3.50 | 3.59 | 333222 | 11757.77 | 2.38% |
| 2026-01-06 | 3.50 | 3.58 | 0.08 | 2.29% | 3.50 | 3.61 | 365608 | 13085.60 | 2.61% |
| 2026-01-05 | 3.55 | 3.50 | -0.05 | -1.41% | 3.49 | 3.57 | 249973 | 8793.93 | 1.79% |
| 2025-12-31 | 3.57 | 3.55 | -0.03 | -0.84% | 3.53 | 3.60 | 150478 | 5342.73 | 1.08% |
| 2025-12-30 | 3.57 | 3.58 | 0.00 | 0.00% | 3.54 | 3.62 | 166378 | 5964.53 | 1.19% |
| 2025-12-29 | 3.62 | 3.58 | -0.04 | -1.10% | 3.58 | 3.63 | 157541 | 5671.19 | 1.13% |
| 2025-12-26 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.65 | 209734 | 7582.53 | 1.50% |
| 2025-12-25 | 3.69 | 3.62 | -0.07 | -1.90% | 3.61 | 3.70 | 248033 | 9018.58 | 1.77% |
| 2025-12-24 | 3.57 | 3.69 | 0.12 | 3.36% | 3.56 | 3.71 | 391479 | 14394.20 | 2.80% |
| 2025-12-23 | 3.53 | 3.57 | 0.05 | 1.42% | 3.52 | 3.61 | 343492 | 12299.29 | 2.45% |
| 2025-12-22 | 3.49 | 3.52 | 0.04 | 1.15% | 3.48 | 3.53 | 196675 | 6911.63 | 1.41% |
| 2025-12-19 | 3.43 | 3.48 | 0.05 | 1.46% | 3.41 | 3.48 | 178224 | 6167.92 | 1.27% |
| 2025-12-18 | 3.38 | 3.43 | 0.03 | 0.88% | 3.38 | 3.46 | 190224 | 6540.20 | 1.36% |
| 2025-12-17 | 3.36 | 3.40 | 0.04 | 1.19% | 3.31 | 3.40 | 180199 | 6056.68 | 1.29% |
| 2025-12-16 | 3.47 | 3.36 | -0.11 | -3.17% | 3.36 | 3.48 | 241483 | 8187.64 | 1.73% |
| 2025-12-15 | 3.40 | 3.47 | 0.07 | 2.06% | 3.40 | 3.53 | 291017 | 10093.81 | 2.08% |
| 2025-12-12 | 3.37 | 3.40 | 0.05 | 1.49% | 3.35 | 3.42 | 219967 | 7468.78 | 1.57% |
| 2025-12-11 | 3.41 | 3.35 | -0.05 | -1.47% | 3.35 | 3.41 | 220422 | 7443.10 | 1.58% |
| 2025-12-10 | 3.43 | 3.40 | -0.04 | -1.16% | 3.37 | 3.45 | 274946 | 9337.27 | 1.96% |
| 2025-12-09 | 3.49 | 3.44 | -0.05 | -1.43% | 3.43 | 3.50 | 287093 | 9914.19 | 2.05% |
| 2025-12-08 | 3.64 | 3.49 | -0.16 | -4.38% | 3.48 | 3.65 | 600639 | 21218.40 | 4.29% |
| 2025-12-05 | 3.61 | 3.65 | 0.04 | 1.11% | 3.59 | 3.66 | 213086 | 7731.94 | 1.52% |
| 2025-12-04 | 3.67 | 3.61 | -0.05 | -1.37% | 3.61 | 3.69 | 177878 | 6468.70 | 1.27% |
| 2025-12-03 | 3.69 | 3.66 | -0.05 | -1.35% | 3.65 | 3.72 | 215047 | 7911.23 | 1.54% |
| 2025-12-02 | 3.73 | 3.71 | -0.02 | -0.54% | 3.66 | 3.74 | 196911 | 7272.24 | 1.41% |
| 2025-12-01 | 3.72 | 3.73 | 0.02 | 0.54% | 3.70 | 3.78 | 259672 | 9721.68 | 1.86% |
| 2025-11-28 | 3.69 | 3.71 | 0.02 | 0.54% | 3.66 | 3.72 | 211466 | 7804.94 | 1.51% |
| 2025-11-27 | 3.65 | 3.69 | 0.04 | 1.10% | 3.62 | 3.73 | 297378 | 10964.54 | 2.12% |
| 2025-11-26 | 3.68 | 3.65 | -0.04 | -1.08% | 3.64 | 3.72 | 240107 | 8820.91 | 1.72% |
| 2025-11-25 | 3.64 | 3.69 | 0.05 | 1.37% | 3.63 | 3.70 | 263063 | 9657.56 | 1.88% |
| 2025-11-24 | 3.67 | 3.64 | 0.00 | 0.00% | 3.57 | 3.69 | 366633 | 13277.81 | 2.62% |
| 2025-11-21 | 3.95 | 3.64 | -0.38 | -9.45% | 3.62 | 3.99 | 856088 | 32058.16 | 6.12% |
| 2025-11-20 | 4.10 | 4.02 | -0.07 | -1.71% | 4.01 | 4.18 | 394945 | 16136.83 | 2.82% |
| 2025-11-19 | 4.09 | 4.09 | -0.01 | -0.24% | 3.96 | 4.15 | 579034 | 23414.68 | 4.14% |
| 2025-11-18 | 4.26 | 4.10 | -0.16 | -3.76% | 4.07 | 4.30 | 589376 | 24361.98 | 4.21% |
| 2025-11-17 | 4.43 | 4.26 | 0.04 | 0.95% | 4.23 | 4.43 | 994231 | 42810.59 | 7.10% |
| 2025-11-14 | 4.25 | 4.22 | -0.09 | -2.09% | 4.19 | 4.32 | 1114704 | 47432.96 | 7.97% |
| 2025-11-13 | 4.07 | 4.31 | 0.26 | 6.42% | 4.07 | 4.46 | 1641785 | 70780.96 | 11.73% |
| 2025-11-12 | 4.14 | 4.05 | -0.10 | -2.41% | 4.01 | 4.14 | 343188 | 13921.54 | 2.45% |
| 2025-11-11 | 4.12 | 4.15 | 0.03 | 0.73% | 4.07 | 4.16 | 668798 | 27623.71 | 4.78% |
| 2025-11-10 | 3.97 | 4.12 | 0.16 | 4.04% | 3.96 | 4.20 | 825243 | 33756.02 | 5.90% |
| 2025-11-07 | 3.81 | 3.96 | 0.15 | 3.94% | 3.80 | 4.02 | 570766 | 22397.29 | 4.08% |
| 2025-11-06 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.83 | 156104 | 5954.11 | 1.12% |
| 2025-11-05 | 3.74 | 3.83 | 0.08 | 2.13% | 3.72 | 3.84 | 270913 | 10289.54 | 1.94% |
| 2025-11-04 | 3.80 | 3.75 | -0.06 | -1.57% | 3.72 | 3.82 | 248347 | 9360.12 | 1.77% |
| 2025-11-03 | 3.86 | 3.81 | -0.05 | -1.30% | 3.78 | 3.87 | 263303 | 10021.63 | 1.88% |
| 2025-10-31 | 3.80 | 3.86 | 0.07 | 1.85% | 3.78 | 3.88 | 316956 | 12164.68 | 2.26% |
| 2025-10-30 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 230526 | 8774.98 | 1.65% |
| 2025-10-29 | 3.89 | 3.84 | -0.07 | -1.79% | 3.80 | 3.91 | 327687 | 12551.48 | 2.34% |
| 2025-10-28 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.94 | 193552 | 7570.47 | 1.38% |
| 2025-10-27 | 3.93 | 3.92 | 0.01 | 0.26% | 3.91 | 4.00 | 268627 | 10589.48 | 1.92% |
| 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% |
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。
