| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.95 | 26.53 | -0.56 | -2.07% | 26.51 | 27.15 | 75802 | 20286.42 | 1.72% |
| 2025-05-22 | 27.02 | 27.09 | -0.16 | -0.59% | 26.90 | 27.70 | 95364 | 26013.26 | 2.16% |
| 2025-05-21 | 26.87 | 27.25 | 0.39 | 1.45% | 26.87 | 27.95 | 136008 | 37380.07 | 3.08% |
| 2025-05-20 | 27.17 | 26.86 | -0.13 | -0.48% | 26.77 | 27.25 | 71628 | 19290.97 | 1.62% |
| 2025-05-19 | 26.86 | 26.99 | 0.71 | 2.70% | 26.60 | 27.18 | 113715 | 30621.81 | 2.57% |
| 2025-05-16 | 26.23 | 26.28 | 0.01 | 0.04% | 26.23 | 26.86 | 56795 | 15066.02 | 1.29% |
| 2025-05-15 | 26.78 | 26.27 | -0.50 | -1.87% | 26.21 | 26.92 | 67566 | 17882.87 | 1.53% |
| 2025-05-14 | 26.88 | 26.77 | -0.13 | -0.48% | 26.62 | 27.04 | 73736 | 19750.04 | 1.67% |
| 2025-05-13 | 27.60 | 26.90 | -0.68 | -2.47% | 26.82 | 27.73 | 125404 | 34060.97 | 2.84% |
| 2025-05-12 | 27.00 | 27.58 | 0.63 | 2.34% | 26.70 | 28.22 | 191831 | 52912.44 | 4.34% |
| 2025-05-09 | 27.24 | 26.95 | -0.23 | -0.85% | 26.55 | 27.32 | 107115 | 28781.03 | 2.43% |
| 2025-05-08 | 26.50 | 27.18 | 0.58 | 2.18% | 26.30 | 27.35 | 154459 | 41433.90 | 3.50% |
| 2025-05-07 | 26.27 | 26.60 | 0.70 | 2.70% | 25.96 | 26.78 | 134222 | 35394.79 | 3.04% |
| 2025-05-06 | 25.69 | 25.90 | 0.35 | 1.37% | 25.66 | 25.91 | 50633 | 13075.55 | 1.15% |
| 2025-04-30 | 25.53 | 25.55 | 0.00 | 0.00% | 25.52 | 25.76 | 33028 | 8460.04 | 0.75% |
| 2025-04-29 | 25.49 | 25.55 | 0.06 | 0.24% | 25.35 | 25.67 | 25802 | 6590.74 | 0.58% |
| 2025-04-28 | 25.90 | 25.49 | -0.28 | -1.09% | 25.47 | 26.31 | 37897 | 9734.75 | 0.86% |
| 2025-04-25 | 25.99 | 25.77 | -0.10 | -0.39% | 25.71 | 26.10 | 42986 | 11135.48 | 0.97% |
| 2025-04-24 | 26.00 | 25.87 | -0.22 | -0.84% | 25.76 | 26.40 | 72844 | 18950.61 | 1.65% |
| 2025-04-23 | 25.65 | 26.09 | 0.55 | 2.15% | 25.58 | 26.44 | 108108 | 28102.45 | 2.45% |
| 2025-04-22 | 25.70 | 25.54 | -0.27 | -1.05% | 25.48 | 25.77 | 47765 | 12235.61 | 1.08% |
| 2025-04-21 | 25.50 | 25.81 | 0.39 | 1.53% | 25.36 | 26.08 | 71805 | 18477.09 | 1.63% |
| 2025-04-18 | 25.47 | 25.42 | 0.03 | 0.12% | 25.25 | 26.01 | 60665 | 15520.15 | 1.37% |
| 2025-04-17 | 25.16 | 25.39 | 0.02 | 0.08% | 25.08 | 25.68 | 52550 | 13383.74 | 1.19% |
| 2025-04-16 | 25.62 | 25.37 | -0.32 | -1.25% | 25.01 | 25.86 | 75638 | 19207.38 | 1.71% |
| 2025-04-15 | 26.19 | 25.69 | -0.64 | -2.43% | 25.67 | 26.37 | 84896 | 21928.85 | 1.92% |
| 2025-04-14 | 26.90 | 26.33 | -0.57 | -2.12% | 26.19 | 26.90 | 198887 | 52623.28 | 4.50% |
| 2025-04-11 | 24.25 | 26.90 | 2.45 | 10.02% | 24.20 | 26.90 | 182437 | 47902.23 | 4.13% |
| 2025-04-10 | 24.60 | 24.45 | 0.00 | 0.00% | 24.24 | 24.90 | 82366 | 20268.10 | 1.86% |
| 2025-04-09 | 23.18 | 24.45 | 1.28 | 5.52% | 22.83 | 24.75 | 120761 | 29034.99 | 2.73% |
| 2025-04-08 | 22.59 | 23.17 | 0.25 | 1.09% | 22.59 | 23.62 | 94935 | 22040.74 | 2.15% |
| 2025-04-07 | 24.50 | 22.92 | -2.55 | -10.01% | 22.92 | 24.89 | 110135 | 25900.09 | 2.49% |
| 2025-04-03 | 25.40 | 25.47 | -0.05 | -0.20% | 25.32 | 25.73 | 34288 | 8746.08 | 0.78% |
| 2025-04-02 | 25.59 | 25.52 | -0.06 | -0.23% | 25.41 | 25.76 | 27270 | 6966.96 | 0.62% |
| 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% |
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。
