| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.98 | 2.85 | -0.25 | -8.06% | 2.79 | 3.07 | 1285876 | 37036.79 | 9.19% |
| 2025-04-07 | 3.11 | 3.10 | -0.34 | -9.88% | 3.10 | 3.23 | 735525 | 22981.91 | 5.26% |
| 2025-04-03 | 3.52 | 3.44 | -0.38 | -9.95% | 3.44 | 3.82 | 1854288 | 65808.92 | 13.25% |
| 2025-04-02 | 4.05 | 3.82 | -0.42 | -9.91% | 3.82 | 4.09 | 2360671 | 91649.77 | 16.87% |
| 2025-04-01 | 4.24 | 4.24 | 0.39 | 10.13% | 4.24 | 4.24 | 230926 | 9791.27 | 1.65% |
| 2025-03-31 | 3.74 | 3.85 | 0.35 | 10.00% | 3.67 | 3.85 | 1078590 | 41046.67 | 7.71% |
| 2025-03-28 | 3.35 | 3.50 | 0.32 | 10.06% | 3.16 | 3.50 | 1140301 | 38533.64 | 8.15% |
| 2025-03-27 | 3.21 | 3.18 | -0.05 | -1.55% | 3.13 | 3.24 | 547773 | 17418.25 | 3.91% |
| 2025-03-26 | 3.04 | 3.23 | 0.19 | 6.25% | 3.01 | 3.25 | 813828 | 25834.55 | 5.82% |
| 2025-03-25 | 2.98 | 3.04 | 0.07 | 2.36% | 2.95 | 3.06 | 366330 | 11051.79 | 2.62% |
| 2025-03-24 | 3.05 | 2.97 | -0.08 | -2.62% | 2.91 | 3.06 | 431585 | 12821.79 | 3.08% |
| 2025-03-21 | 3.02 | 3.05 | 0.01 | 0.33% | 3.02 | 3.12 | 411358 | 12607.84 | 2.94% |
| 2025-03-20 | 2.97 | 3.04 | 0.06 | 2.01% | 2.97 | 3.10 | 370032 | 11279.51 | 2.64% |
| 2025-03-19 | 3.00 | 2.98 | -0.01 | -0.33% | 2.95 | 3.00 | 167264 | 4966.63 | 1.20% |
| 2025-03-18 | 2.99 | 2.99 | 0.01 | 0.34% | 2.95 | 3.02 | 223838 | 6659.12 | 1.60% |
| 2025-03-17 | 3.00 | 2.98 | 0.00 | 0.00% | 2.97 | 3.01 | 190247 | 5689.24 | 1.36% |
| 2025-03-14 | 2.94 | 2.98 | 0.03 | 1.02% | 2.91 | 2.99 | 153283 | 4535.98 | 1.10% |
| 2025-03-13 | 2.96 | 2.95 | -0.02 | -0.67% | 2.90 | 2.97 | 177026 | 5184.47 | 1.26% |
| 2025-03-12 | 3.00 | 2.97 | -0.03 | -1.00% | 2.96 | 3.02 | 126185 | 3754.97 | 0.90% |
| 2025-03-11 | 2.96 | 3.00 | 0.02 | 0.67% | 2.94 | 3.00 | 135025 | 4014.79 | 0.96% |
| 2025-03-10 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.01 | 133188 | 3969.58 | 0.95% |
| 2025-03-07 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 161345 | 4812.34 | 1.15% |
| 2025-03-06 | 3.03 | 3.01 | 0.00 | 0.00% | 2.98 | 3.04 | 196416 | 5886.29 | 1.40% |
| 2025-03-05 | 3.06 | 3.01 | -0.07 | -2.27% | 2.97 | 3.07 | 238579 | 7147.29 | 1.70% |
| 2025-03-04 | 3.01 | 3.08 | 0.06 | 1.99% | 2.98 | 3.08 | 258908 | 7838.44 | 1.85% |
| 2025-03-03 | 2.96 | 3.02 | 0.06 | 2.03% | 2.96 | 3.03 | 336516 | 10106.24 | 2.40% |
| 2025-02-28 | 3.00 | 2.96 | -0.06 | -1.99% | 2.95 | 3.04 | 242244 | 7232.69 | 1.73% |
| 2025-02-27 | 3.00 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 322482 | 9648.60 | 2.30% |
| 2025-02-26 | 2.90 | 3.00 | 0.11 | 3.81% | 2.89 | 3.00 | 409273 | 12183.55 | 2.92% |
| 2025-02-25 | 2.84 | 2.89 | 0.02 | 0.70% | 2.83 | 2.92 | 310322 | 8967.00 | 2.22% |
| 2025-02-24 | 2.84 | 2.87 | 0.01 | 0.35% | 2.81 | 2.87 | 221193 | 6303.92 | 1.58% |
| 2025-02-21 | 2.86 | 2.86 | 0.00 | 0.00% | 2.84 | 2.90 | 212366 | 6070.34 | 1.52% |
| 2025-02-20 | 2.82 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 186286 | 5305.85 | 1.33% |
| 2025-02-19 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.84 | 129066 | 3645.99 | 0.92% |
| 2025-02-18 | 2.86 | 2.81 | -0.06 | -2.09% | 2.81 | 2.88 | 197614 | 5619.12 | 1.41% |
| 2025-02-17 | 2.83 | 2.87 | 0.06 | 2.14% | 2.82 | 2.88 | 217886 | 6222.61 | 1.56% |
| 2025-02-14 | 2.85 | 2.81 | -0.05 | -1.75% | 2.81 | 2.89 | 254984 | 7222.06 | 1.82% |
| 2025-02-13 | 2.93 | 2.86 | -0.07 | -2.39% | 2.86 | 2.97 | 426916 | 12331.34 | 3.05% |
| 2025-02-12 | 2.83 | 2.93 | 0.12 | 4.27% | 2.81 | 3.09 | 651435 | 19314.84 | 4.65% |
| 2025-02-11 | 2.83 | 2.81 | -0.02 | -0.71% | 2.78 | 2.85 | 183092 | 5130.41 | 1.31% |
| 2025-02-10 | 2.80 | 2.83 | 0.04 | 1.43% | 2.78 | 2.83 | 189106 | 5312.32 | 1.35% |
| 2025-02-07 | 2.73 | 2.79 | 0.05 | 1.82% | 2.73 | 2.82 | 238684 | 6639.27 | 1.71% |
| 2025-02-06 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 195650 | 5322.66 | 1.40% |
| 2025-02-05 | 2.71 | 2.71 | 0.02 | 0.74% | 2.69 | 2.73 | 176392 | 4782.04 | 1.26% |
| 2025-01-27 | 2.69 | 2.69 | 0.02 | 0.75% | 2.68 | 2.75 | 227650 | 6184.74 | 1.63% |
| 2025-01-24 | 2.71 | 2.67 | -0.04 | -1.48% | 2.63 | 2.72 | 345894 | 9212.49 | 2.47% |
| 2025-01-23 | 2.69 | 2.71 | 0.04 | 1.50% | 2.69 | 2.83 | 460404 | 12721.58 | 3.29% |
| 2025-01-22 | 2.66 | 2.67 | 0.01 | 0.38% | 2.61 | 2.69 | 224787 | 5943.27 | 1.61% |
| 2025-01-21 | 2.71 | 2.66 | -0.04 | -1.48% | 2.62 | 2.72 | 246331 | 6544.98 | 1.76% |
| 2025-01-20 | 2.74 | 2.70 | -0.01 | -0.37% | 2.68 | 2.75 | 177262 | 4803.99 | 1.27% |
| 2025-01-17 | 2.70 | 2.71 | 0.00 | 0.00% | 2.67 | 2.72 | 193815 | 5233.68 | 1.38% |
| 2025-01-16 | 2.72 | 2.71 | 0.00 | 0.00% | 2.67 | 2.77 | 218080 | 5922.43 | 1.56% |
| 2025-01-15 | 2.68 | 2.71 | 0.02 | 0.74% | 2.64 | 2.74 | 234066 | 6303.95 | 1.67% |
| 2025-01-14 | 2.62 | 2.69 | 0.09 | 3.46% | 2.61 | 2.70 | 226257 | 6048.20 | 1.62% |
| 2025-01-13 | 2.50 | 2.60 | 0.08 | 3.17% | 2.45 | 2.67 | 278447 | 7100.93 | 1.99% |
| 2025-01-10 | 2.61 | 2.52 | -0.09 | -3.45% | 2.51 | 2.62 | 151656 | 3891.42 | 1.08% |
| 2025-01-09 | 2.60 | 2.61 | 0.00 | 0.00% | 2.58 | 2.63 | 143410 | 3739.72 | 1.02% |
| 2025-01-08 | 2.62 | 2.61 | -0.02 | -0.76% | 2.53 | 2.65 | 181172 | 4677.00 | 1.29% |
| 2025-01-07 | 2.58 | 2.63 | 0.07 | 2.73% | 2.56 | 2.63 | 149941 | 3883.78 | 1.07% |
| 2025-01-06 | 2.60 | 2.56 | -0.02 | -0.78% | 2.50 | 2.61 | 161746 | 4135.71 | 1.16% |
| 2025-01-03 | 2.68 | 2.58 | -0.10 | -3.73% | 2.55 | 2.70 | 276707 | 7260.32 | 1.98% |
| 2025-01-02 | 2.73 | 2.68 | -0.06 | -2.19% | 2.65 | 2.77 | 228398 | 6194.03 | 1.63% |
| 2024-12-31 | 2.82 | 2.74 | -0.08 | -2.84% | 2.73 | 2.91 | 303560 | 8507.86 | 2.17% |
| 2024-12-30 | 2.91 | 2.82 | -0.13 | -4.41% | 2.81 | 2.94 | 329917 | 9386.16 | 2.36% |
| 2024-12-27 | 2.88 | 2.95 | 0.05 | 1.72% | 2.88 | 3.00 | 430426 | 12679.94 | 3.08% |
| 2024-12-26 | 2.85 | 2.90 | -0.05 | -1.69% | 2.82 | 2.98 | 654656 | 19005.46 | 4.68% |
| 2024-12-25 | 2.82 | 2.95 | 0.13 | 4.61% | 2.76 | 3.10 | 979643 | 29296.43 | 7.00% |
| 2024-12-24 | 2.75 | 2.82 | 0.08 | 2.92% | 2.75 | 2.94 | 318711 | 9040.03 | 2.28% |
| 2024-12-23 | 2.93 | 2.74 | -0.18 | -6.16% | 2.73 | 2.95 | 286864 | 8047.27 | 2.05% |
| 2024-12-20 | 2.92 | 2.92 | 0.01 | 0.34% | 2.90 | 2.96 | 163352 | 4791.13 | 1.17% |
| 2024-12-19 | 2.92 | 2.91 | -0.02 | -0.68% | 2.86 | 2.94 | 198900 | 5762.38 | 1.42% |
| 2024-12-18 | 2.98 | 2.93 | -0.04 | -1.35% | 2.92 | 3.00 | 236508 | 6977.96 | 1.69% |
| 2024-12-17 | 3.12 | 2.97 | -0.16 | -5.11% | 2.95 | 3.13 | 350038 | 10577.47 | 2.50% |
| 2024-12-16 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.15 | 240089 | 7483.04 | 1.72% |
| 2024-12-13 | 3.23 | 3.12 | -0.10 | -3.11% | 3.12 | 3.23 | 331136 | 10488.63 | 2.37% |
| 2024-12-12 | 3.24 | 3.22 | -0.04 | -1.23% | 3.18 | 3.26 | 283932 | 9137.12 | 2.03% |
| 2024-12-11 | 3.17 | 3.26 | 0.10 | 3.16% | 3.15 | 3.27 | 400066 | 12923.89 | 2.86% |
| 2024-12-10 | 3.26 | 3.16 | -0.05 | -1.56% | 3.15 | 3.30 | 403469 | 12943.28 | 2.88% |
| 2024-12-09 | 3.23 | 3.21 | -0.01 | -0.31% | 3.16 | 3.27 | 433595 | 13924.42 | 3.10% |
| 2024-12-06 | 3.11 | 3.22 | 0.11 | 3.54% | 3.11 | 3.23 | 532131 | 16956.97 | 3.80% |
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。
