| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 3.68 | 3.59 | -0.13 | -3.49% | 3.59 | 3.73 | 657349 | 23959.95 | 4.70% |
| 2025-06-25 | 3.80 | 3.72 | -0.09 | -2.36% | 3.67 | 3.80 | 638119 | 23699.35 | 4.56% |
| 2025-06-24 | 3.76 | 3.81 | 0.01 | 0.26% | 3.69 | 3.81 | 741369 | 27744.38 | 5.30% |
| 2025-06-23 | 3.67 | 3.80 | 0.08 | 2.15% | 3.66 | 3.88 | 875093 | 33023.97 | 6.25% |
| 2025-06-20 | 3.70 | 3.72 | -0.03 | -0.80% | 3.66 | 4.11 | 1392229 | 53677.36 | 9.95% |
| 2025-06-19 | 3.54 | 3.75 | 0.19 | 5.34% | 3.47 | 3.75 | 1084986 | 39483.80 | 7.75% |
| 2025-06-18 | 3.53 | 3.56 | 0.01 | 0.28% | 3.50 | 3.59 | 483971 | 17156.28 | 3.46% |
| 2025-06-17 | 3.45 | 3.55 | 0.09 | 2.60% | 3.42 | 3.63 | 661966 | 23439.88 | 4.73% |
| 2025-06-16 | 3.52 | 3.46 | -0.04 | -1.14% | 3.43 | 3.55 | 488356 | 16920.47 | 3.49% |
| 2025-06-13 | 3.46 | 3.50 | 0.06 | 1.74% | 3.39 | 3.50 | 745246 | 25678.62 | 5.33% |
| 2025-06-12 | 3.33 | 3.44 | 0.10 | 2.99% | 3.32 | 3.44 | 715236 | 24323.14 | 5.11% |
| 2025-06-11 | 3.34 | 3.34 | 0.01 | 0.30% | 3.32 | 3.35 | 235311 | 7855.62 | 1.68% |
| 2025-06-10 | 3.41 | 3.33 | -0.07 | -2.06% | 3.30 | 3.41 | 454873 | 15206.08 | 3.25% |
| 2025-06-09 | 3.39 | 3.40 | 0.01 | 0.29% | 3.38 | 3.42 | 412539 | 14008.73 | 2.95% |
| 2025-06-06 | 3.34 | 3.39 | 0.07 | 2.11% | 3.34 | 3.42 | 584947 | 19762.83 | 4.18% |
| 2025-06-05 | 3.38 | 3.32 | -0.05 | -1.48% | 3.31 | 3.39 | 353858 | 11788.85 | 2.53% |
| 2025-06-04 | 3.31 | 3.37 | 0.06 | 1.81% | 3.30 | 3.38 | 496524 | 16648.15 | 3.55% |
| 2025-06-03 | 3.28 | 3.31 | 0.00 | 0.00% | 3.28 | 3.39 | 492792 | 16337.25 | 3.52% |
| 2025-05-30 | 3.27 | 3.31 | 0.02 | 0.61% | 3.18 | 3.32 | 541284 | 17591.11 | 3.87% |
| 2025-05-29 | 3.26 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 332225 | 10910.55 | 2.37% |
| 2025-05-28 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.34 | 364278 | 11925.75 | 2.60% |
| 2025-05-27 | 3.25 | 3.26 | 0.01 | 0.31% | 3.21 | 3.28 | 230750 | 7486.75 | 1.65% |
| 2025-05-26 | 3.21 | 3.25 | 0.04 | 1.25% | 3.19 | 3.25 | 265307 | 8577.35 | 1.90% |
| 2025-05-23 | 3.29 | 3.21 | -0.09 | -2.73% | 3.20 | 3.34 | 432779 | 14137.15 | 3.09% |
| 2025-05-22 | 3.32 | 3.30 | -0.01 | -0.30% | 3.27 | 3.44 | 663506 | 22180.91 | 4.74% |
| 2025-05-21 | 3.36 | 3.31 | -0.06 | -1.78% | 3.29 | 3.38 | 372386 | 12365.49 | 2.66% |
| 2025-05-20 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.39 | 359953 | 12098.37 | 2.57% |
| 2025-05-19 | 3.33 | 3.37 | 0.03 | 0.90% | 3.29 | 3.39 | 465837 | 15545.84 | 3.33% |
| 2025-05-16 | 3.31 | 3.34 | 0.01 | 0.30% | 3.30 | 3.39 | 477609 | 16018.49 | 3.41% |
| 2025-05-15 | 3.41 | 3.33 | -0.04 | -1.19% | 3.31 | 3.42 | 614004 | 20606.90 | 4.39% |
| 2025-05-14 | 3.36 | 3.37 | -0.03 | -0.88% | 3.31 | 3.39 | 965565 | 32305.54 | 6.90% |
| 2025-05-13 | 3.27 | 3.40 | 0.15 | 4.62% | 3.25 | 3.58 | 1493557 | 51115.98 | 10.67% |
| 2025-05-12 | 3.26 | 3.25 | 0.02 | 0.62% | 3.22 | 3.27 | 303030 | 9816.18 | 2.17% |
| 2025-05-09 | 3.29 | 3.23 | -0.07 | -2.12% | 3.21 | 3.31 | 310516 | 10051.01 | 2.22% |
| 2025-05-08 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 329160 | 10842.69 | 2.35% |
| 2025-05-07 | 3.32 | 3.27 | -0.03 | -0.91% | 3.26 | 3.35 | 578001 | 19048.30 | 4.13% |
| 2025-05-06 | 3.21 | 3.30 | 0.12 | 3.77% | 3.21 | 3.32 | 517799 | 17021.55 | 3.70% |
| 2025-04-30 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.22 | 224985 | 7160.95 | 1.61% |
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。
