| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 25.41 | 25.58 | 0.27 | 1.07% | 25.36 | 25.81 | 35106 | 8978.14 | 0.79% |
| 2025-03-31 | 25.49 | 25.31 | -0.30 | -1.17% | 25.10 | 25.71 | 46195 | 11725.11 | 1.05% |
| 2025-03-28 | 25.88 | 25.61 | -0.27 | -1.04% | 25.58 | 26.00 | 33221 | 8544.58 | 0.75% |
| 2025-03-27 | 25.66 | 25.88 | 0.07 | 0.27% | 25.20 | 25.99 | 58111 | 14923.84 | 1.32% |
| 2025-03-26 | 25.91 | 25.81 | -0.10 | -0.39% | 25.73 | 26.06 | 35173 | 9110.32 | 0.80% |
| 2025-03-25 | 25.88 | 25.91 | 0.03 | 0.12% | 25.71 | 26.30 | 54662 | 14233.87 | 1.24% |
| 2025-03-24 | 26.68 | 25.88 | -0.66 | -2.49% | 25.43 | 26.74 | 98021 | 25394.23 | 2.22% |
| 2025-03-21 | 26.53 | 26.54 | -0.20 | -0.75% | 26.48 | 27.02 | 68595 | 18299.85 | 1.55% |
| 2025-03-20 | 26.69 | 26.74 | -0.02 | -0.07% | 26.53 | 27.00 | 52864 | 14158.53 | 1.20% |
| 2025-03-19 | 27.12 | 26.76 | -0.22 | -0.82% | 26.70 | 27.14 | 54617 | 14645.00 | 1.24% |
| 2025-03-18 | 27.08 | 26.98 | -0.07 | -0.26% | 26.92 | 27.24 | 52192 | 14096.59 | 1.18% |
| 2025-03-17 | 27.27 | 27.05 | -0.21 | -0.77% | 27.01 | 27.34 | 58262 | 15819.90 | 1.32% |
| 2025-03-14 | 27.19 | 27.26 | 0.06 | 0.22% | 26.90 | 27.31 | 72895 | 19804.30 | 1.65% |
| 2025-03-13 | 27.35 | 27.20 | -0.25 | -0.91% | 26.91 | 27.47 | 65130 | 17655.35 | 1.47% |
| 2025-03-12 | 27.64 | 27.45 | -0.18 | -0.65% | 27.39 | 27.89 | 78924 | 21737.84 | 1.79% |
| 2025-03-11 | 27.02 | 27.63 | 0.51 | 1.88% | 26.84 | 27.85 | 120345 | 33035.62 | 2.72% |
| 2025-03-10 | 27.12 | 27.12 | 0.02 | 0.07% | 27.00 | 27.50 | 72515 | 19710.93 | 1.64% |
| 2025-03-07 | 27.10 | 27.10 | 0.11 | 0.41% | 26.88 | 27.49 | 104523 | 28435.45 | 2.37% |
| 2025-03-06 | 27.20 | 26.99 | 0.01 | 0.04% | 26.80 | 27.21 | 78370 | 21182.37 | 1.77% |
| 2025-03-05 | 26.75 | 26.98 | 0.21 | 0.78% | 26.58 | 27.10 | 83096 | 22355.53 | 1.88% |
| 2025-03-04 | 26.07 | 26.77 | 0.69 | 2.65% | 25.96 | 26.97 | 81795 | 21745.06 | 1.85% |
| 2025-03-03 | 26.04 | 26.08 | 0.02 | 0.08% | 25.90 | 26.53 | 61283 | 16107.01 | 1.39% |
| 2025-02-28 | 26.60 | 26.06 | -0.80 | -2.98% | 26.02 | 26.85 | 74947 | 19737.38 | 1.70% |
| 2025-02-27 | 27.01 | 26.86 | -0.25 | -0.92% | 26.50 | 27.32 | 83294 | 22325.24 | 1.89% |
| 2025-02-26 | 26.98 | 27.11 | 0.13 | 0.48% | 26.88 | 27.22 | 70764 | 19158.56 | 1.60% |
| 2025-02-25 | 26.92 | 26.98 | -0.07 | -0.26% | 26.60 | 27.20 | 76266 | 20558.98 | 1.73% |
| 2025-02-24 | 26.64 | 27.05 | 0.39 | 1.46% | 26.51 | 27.29 | 108644 | 29306.48 | 2.46% |
| 2025-02-21 | 26.41 | 26.66 | 0.22 | 0.83% | 26.31 | 26.66 | 75816 | 20103.81 | 1.72% |
| 2025-02-20 | 26.16 | 26.44 | 0.28 | 1.07% | 26.01 | 26.49 | 66267 | 17420.28 | 1.50% |
| 2025-02-19 | 25.60 | 26.16 | 0.56 | 2.19% | 25.60 | 26.16 | 58771 | 15287.09 | 1.33% |
| 2025-02-18 | 26.20 | 25.60 | -0.58 | -2.22% | 25.47 | 26.27 | 59138 | 15320.64 | 1.34% |
| 2025-02-17 | 26.20 | 26.18 | -0.01 | -0.04% | 26.10 | 26.47 | 64535 | 16958.80 | 1.46% |
| 2025-02-14 | 26.00 | 26.19 | 0.06 | 0.23% | 25.88 | 26.24 | 60423 | 15760.99 | 1.36% |
| 2025-02-13 | 26.51 | 26.13 | -0.37 | -1.40% | 26.10 | 26.60 | 66567 | 17478.55 | 1.50% |
| 2025-02-12 | 26.40 | 26.50 | 0.08 | 0.30% | 26.20 | 26.54 | 58575 | 15462.30 | 1.32% |
| 2025-02-11 | 26.48 | 26.42 | -0.05 | -0.19% | 26.08 | 26.74 | 81379 | 21447.27 | 1.84% |
| 2025-02-10 | 26.26 | 26.47 | 0.37 | 1.42% | 26.12 | 26.55 | 78852 | 20824.82 | 1.78% |
| 2025-02-07 | 25.88 | 26.10 | 0.22 | 0.85% | 25.79 | 26.46 | 98301 | 25692.57 | 2.22% |
| 2025-02-06 | 25.34 | 25.88 | 0.59 | 2.33% | 25.11 | 25.88 | 76902 | 19746.79 | 1.74% |
| 2025-02-05 | 25.00 | 25.29 | 0.57 | 2.31% | 24.88 | 25.49 | 72912 | 18408.97 | 1.65% |
| 2025-01-27 | 25.04 | 24.72 | -0.22 | -0.88% | 24.68 | 25.25 | 39245 | 9768.14 | 0.89% |
| 2025-01-24 | 24.66 | 24.94 | 0.26 | 1.05% | 24.54 | 24.99 | 49143 | 12219.20 | 1.11% |
| 2025-01-23 | 25.00 | 24.68 | -0.18 | -0.72% | 24.66 | 25.29 | 65044 | 16246.14 | 1.47% |
| 2025-01-22 | 24.91 | 24.86 | -0.14 | -0.56% | 24.60 | 24.97 | 36241 | 8989.90 | 0.82% |
| 2025-01-21 | 25.08 | 25.00 | -0.03 | -0.12% | 24.79 | 25.17 | 40104 | 9997.19 | 0.91% |
| 2025-01-20 | 24.99 | 25.03 | 0.11 | 0.44% | 24.77 | 25.17 | 45176 | 11299.95 | 1.02% |
| 2025-01-17 | 24.82 | 24.92 | -0.03 | -0.12% | 24.50 | 25.08 | 71736 | 17760.16 | 1.62% |
| 2025-01-16 | 25.15 | 24.95 | -0.68 | -2.65% | 24.60 | 25.69 | 120663 | 30253.00 | 2.72% |
| 2025-01-15 | 25.91 | 25.63 | -0.28 | -1.08% | 25.53 | 25.92 | 43834 | 11252.42 | 0.99% |
| 2025-01-14 | 25.26 | 25.91 | 0.77 | 3.06% | 25.09 | 26.03 | 56128 | 14406.08 | 1.27% |
| 2025-01-13 | 24.88 | 25.14 | 0.08 | 0.32% | 24.70 | 25.27 | 32397 | 8102.08 | 0.73% |
| 2025-01-10 | 25.44 | 25.06 | -0.43 | -1.69% | 25.03 | 25.77 | 38954 | 9900.83 | 0.88% |
| 2025-01-09 | 25.10 | 25.49 | 0.28 | 1.11% | 25.00 | 25.57 | 43529 | 11045.73 | 0.98% |
| 2025-01-08 | 25.40 | 25.21 | -0.27 | -1.06% | 24.63 | 25.48 | 52997 | 13286.72 | 1.20% |
| 2025-01-07 | 25.18 | 25.48 | 0.41 | 1.64% | 25.03 | 25.49 | 43943 | 11107.92 | 0.99% |
| 2025-01-06 | 25.28 | 25.07 | -0.21 | -0.83% | 25.00 | 25.48 | 52415 | 13174.83 | 1.18% |
| 2025-01-03 | 25.61 | 25.28 | -0.33 | -1.29% | 25.18 | 25.87 | 68453 | 17452.14 | 1.55% |
| 2025-01-02 | 26.67 | 25.61 | -0.93 | -3.50% | 25.29 | 26.67 | 84725 | 21956.35 | 1.91% |
| 2024-12-31 | 27.45 | 26.54 | -0.91 | -3.32% | 26.51 | 27.53 | 83572 | 22466.18 | 1.89% |
| 2024-12-30 | 27.63 | 27.45 | -0.18 | -0.65% | 27.22 | 27.77 | 45480 | 12509.93 | 1.03% |
| 2024-12-27 | 27.60 | 27.63 | 0.15 | 0.55% | 27.42 | 28.09 | 65801 | 18309.91 | 1.49% |
| 2024-12-26 | 27.25 | 27.48 | 0.29 | 1.07% | 27.17 | 27.60 | 47797 | 13152.96 | 1.08% |
| 2024-12-25 | 27.68 | 27.19 | -0.48 | -1.73% | 27.00 | 27.70 | 55818 | 15216.86 | 1.26% |
| 2024-12-24 | 27.65 | 27.67 | 0.13 | 0.47% | 27.23 | 27.78 | 53105 | 14623.48 | 1.20% |
| 2024-12-23 | 28.28 | 27.54 | -0.77 | -2.72% | 27.52 | 28.39 | 74442 | 20736.73 | 1.68% |
| 2024-12-20 | 28.25 | 28.31 | 0.07 | 0.25% | 28.07 | 28.54 | 61265 | 17354.01 | 1.38% |
| 2024-12-19 | 27.89 | 28.24 | 0.12 | 0.43% | 27.74 | 28.31 | 61353 | 17200.61 | 1.39% |
| 2024-12-18 | 28.05 | 28.12 | 0.21 | 0.75% | 27.78 | 28.27 | 57772 | 16213.69 | 1.30% |
| 2024-12-17 | 28.40 | 27.91 | -0.49 | -1.73% | 27.83 | 28.66 | 99607 | 28015.00 | 2.25% |
| 2024-12-16 | 28.87 | 28.40 | -0.57 | -1.97% | 28.30 | 28.97 | 92127 | 26295.17 | 2.08% |
| 2024-12-13 | 29.53 | 28.97 | -0.75 | -2.52% | 28.93 | 29.58 | 111709 | 32645.39 | 2.52% |
| 2024-12-12 | 29.50 | 29.72 | 0.14 | 0.47% | 29.29 | 29.97 | 114384 | 33865.85 | 2.58% |
| 2024-12-11 | 29.01 | 29.58 | 0.55 | 1.89% | 28.92 | 30.15 | 141042 | 41425.78 | 3.18% |
| 2024-12-10 | 29.25 | 29.03 | 0.53 | 1.86% | 28.86 | 29.38 | 147278 | 42907.00 | 3.33% |
| 2024-12-09 | 28.70 | 28.50 | -0.47 | -1.62% | 28.34 | 28.88 | 79037 | 22599.43 | 1.78% |
| 2024-12-06 | 28.88 | 28.97 | 0.28 | 0.98% | 28.59 | 29.31 | 114800 | 33216.98 | 2.59% |
| 2024-12-05 | 28.24 | 28.69 | 0.45 | 1.59% | 28.12 | 28.88 | 87723 | 25018.84 | 1.98% |
| 2024-12-04 | 29.18 | 28.24 | -0.94 | -3.22% | 28.11 | 29.46 | 185501 | 52759.48 | 4.19% |
| 2024-12-03 | 29.65 | 29.18 | -0.48 | -1.62% | 28.92 | 29.65 | 101914 | 29809.37 | 2.30% |
| 2024-12-02 | 29.58 | 29.66 | -0.04 | -0.13% | 29.38 | 29.84 | 121758 | 36104.66 | 2.75% |
北斗星通(002151)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。
