| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 29.30 | 29.99 | 0.89 | 3.06% | 29.28 | 30.26 | 177426 | 53186.17 | 4.01% |
| 2025-10-23 | 29.08 | 29.10 | -0.18 | -0.61% | 28.60 | 29.20 | 82600 | 23800.95 | 1.87% |
| 2025-10-22 | 29.52 | 29.28 | -0.44 | -1.48% | 29.10 | 29.68 | 96056 | 28136.02 | 2.17% |
| 2025-10-21 | 29.60 | 29.72 | 0.01 | 0.03% | 29.59 | 30.15 | 82327 | 24499.29 | 1.86% |
| 2025-10-20 | 29.45 | 29.71 | 0.63 | 2.17% | 29.35 | 30.08 | 126461 | 37598.81 | 2.86% |
| 2025-10-17 | 29.90 | 29.08 | -0.40 | -1.36% | 29.04 | 30.40 | 166564 | 49561.41 | 3.76% |
| 2025-10-16 | 29.90 | 29.48 | -0.50 | -1.67% | 29.41 | 30.01 | 78347 | 23199.45 | 1.77% |
| 2025-10-15 | 29.66 | 29.98 | 0.28 | 0.94% | 29.28 | 29.99 | 88379 | 26293.17 | 2.00% |
| 2025-10-14 | 30.13 | 29.70 | -0.42 | -1.39% | 29.64 | 30.55 | 132241 | 39703.25 | 2.99% |
| 2025-10-13 | 28.96 | 30.12 | 0.37 | 1.24% | 28.80 | 30.14 | 125557 | 37312.23 | 2.84% |
| 2025-10-10 | 30.18 | 29.75 | -0.44 | -1.46% | 29.70 | 30.18 | 101649 | 30374.91 | 2.30% |
| 2025-10-09 | 30.00 | 30.19 | 0.27 | 0.90% | 29.80 | 30.30 | 133324 | 40146.25 | 3.01% |
| 2025-09-30 | 29.56 | 29.92 | 0.48 | 1.63% | 29.46 | 29.99 | 95502 | 28499.51 | 2.16% |
| 2025-09-29 | 29.61 | 29.44 | -0.14 | -0.47% | 28.96 | 29.70 | 96957 | 28373.85 | 2.19% |
| 2025-09-26 | 29.96 | 29.58 | -0.51 | -1.69% | 29.54 | 30.25 | 96247 | 28747.03 | 2.17% |
| 2025-09-25 | 29.98 | 30.09 | 0.56 | 1.90% | 29.82 | 30.68 | 179410 | 54014.84 | 4.05% |
| 2025-09-24 | 28.99 | 29.53 | 0.53 | 1.83% | 28.63 | 29.53 | 104592 | 30578.34 | 2.36% |
| 2025-09-23 | 29.33 | 29.00 | -0.33 | -1.13% | 28.41 | 29.44 | 125340 | 36097.46 | 2.83% |
| 2025-09-22 | 29.41 | 29.33 | -0.08 | -0.27% | 29.06 | 29.53 | 78794 | 23078.46 | 1.78% |
| 2025-09-19 | 29.35 | 29.41 | 0.08 | 0.27% | 29.34 | 30.08 | 97612 | 28946.97 | 2.20% |
| 2025-09-18 | 29.68 | 29.33 | -0.35 | -1.18% | 29.07 | 30.20 | 162407 | 48283.20 | 3.67% |
| 2025-09-17 | 29.92 | 29.68 | -0.24 | -0.80% | 29.53 | 29.92 | 87991 | 26123.15 | 1.99% |
| 2025-09-16 | 29.78 | 29.92 | 0.15 | 0.50% | 29.58 | 30.10 | 87267 | 26048.99 | 1.97% |
| 2025-09-15 | 30.04 | 29.77 | -0.23 | -0.77% | 29.69 | 30.10 | 86860 | 25890.40 | 1.96% |
| 2025-09-12 | 30.18 | 30.00 | -0.17 | -0.56% | 29.96 | 30.45 | 121847 | 36803.72 | 2.75% |
| 2025-09-11 | 29.65 | 30.17 | 0.39 | 1.31% | 29.40 | 30.18 | 139060 | 41599.81 | 3.14% |
| 2025-09-10 | 29.60 | 29.78 | 0.17 | 0.57% | 29.52 | 30.30 | 112843 | 33805.82 | 2.55% |
| 2025-09-09 | 30.34 | 29.61 | -0.90 | -2.95% | 29.51 | 30.38 | 146765 | 43856.88 | 3.31% |
| 2025-09-08 | 29.49 | 30.51 | 1.21 | 4.13% | 29.24 | 30.73 | 226025 | 67654.76 | 5.10% |
| 2025-09-05 | 29.07 | 29.30 | 0.30 | 1.03% | 28.73 | 29.36 | 144923 | 42149.09 | 3.27% |
| 2025-09-04 | 30.26 | 29.00 | -1.25 | -4.13% | 28.50 | 30.30 | 271393 | 79715.75 | 6.13% |
| 2025-09-03 | 32.50 | 30.25 | -2.59 | -7.89% | 30.08 | 32.51 | 333638 | 103059.51 | 7.53% |
| 2025-09-02 | 33.49 | 32.84 | 0.34 | 1.05% | 32.05 | 33.85 | 342419 | 112507.59 | 7.73% |
| 2025-09-01 | 33.03 | 32.50 | -0.46 | -1.40% | 32.18 | 33.10 | 218216 | 70855.77 | 4.93% |
| 2025-08-29 | 33.02 | 32.96 | -0.10 | -0.30% | 32.62 | 33.76 | 329314 | 109086.56 | 7.44% |
| 2025-08-28 | 32.87 | 33.06 | 1.26 | 3.96% | 32.06 | 34.14 | 495159 | 164535.31 | 11.18% |
| 2025-08-27 | 32.67 | 31.80 | -0.86 | -2.63% | 31.80 | 32.98 | 257212 | 83418.80 | 5.81% |
| 2025-08-26 | 33.45 | 32.66 | -0.42 | -1.27% | 32.60 | 33.75 | 304372 | 100639.41 | 6.87% |
| 2025-08-25 | 32.00 | 33.08 | 1.29 | 4.06% | 31.71 | 33.98 | 444554 | 144996.62 | 10.07% |
| 2025-08-22 | 31.11 | 31.79 | 0.51 | 1.63% | 31.04 | 31.82 | 202708 | 63739.46 | 4.59% |
| 2025-08-21 | 31.51 | 31.28 | -0.20 | -0.64% | 30.95 | 32.20 | 229738 | 72082.41 | 5.20% |
| 2025-08-20 | 30.41 | 31.48 | 1.07 | 3.52% | 30.28 | 31.58 | 320353 | 99864.88 | 7.25% |
| 2025-08-19 | 30.99 | 30.41 | -0.22 | -0.72% | 30.30 | 31.21 | 143147 | 43767.17 | 3.24% |
| 2025-08-18 | 30.30 | 30.63 | 0.42 | 1.39% | 30.22 | 30.78 | 166215 | 50789.21 | 3.76% |
| 2025-08-15 | 29.82 | 30.21 | 0.39 | 1.31% | 29.74 | 30.26 | 123760 | 37143.41 | 2.80% |
| 2025-08-14 | 30.56 | 29.82 | -0.74 | -2.42% | 29.74 | 30.60 | 153110 | 46020.63 | 3.47% |
| 2025-08-13 | 30.49 | 30.56 | 0.04 | 0.13% | 30.30 | 30.85 | 134042 | 40965.53 | 3.04% |
| 2025-08-12 | 30.80 | 30.52 | -0.35 | -1.13% | 30.17 | 30.94 | 167552 | 51033.63 | 3.79% |
| 2025-08-11 | 30.58 | 30.87 | 0.29 | 0.95% | 30.46 | 31.09 | 170949 | 52738.15 | 3.87% |
| 2025-08-08 | 30.69 | 30.58 | -0.18 | -0.59% | 30.53 | 31.13 | 181690 | 55975.36 | 4.11% |
| 2025-08-07 | 30.80 | 30.76 | -0.13 | -0.42% | 30.37 | 30.99 | 172657 | 52921.76 | 3.91% |
| 2025-08-06 | 30.30 | 30.89 | 0.32 | 1.05% | 30.30 | 31.11 | 267085 | 82347.98 | 6.05% |
| 2025-08-05 | 30.43 | 30.57 | 0.49 | 1.63% | 30.39 | 31.13 | 294143 | 90218.92 | 6.66% |
| 2025-08-04 | 29.60 | 30.08 | 0.41 | 1.38% | 29.57 | 30.28 | 241741 | 72469.84 | 5.47% |
| 2025-08-01 | 30.35 | 29.67 | -0.48 | -1.59% | 29.50 | 30.40 | 214141 | 63761.24 | 4.85% |
| 2025-07-31 | 30.85 | 30.15 | -1.25 | -3.98% | 30.00 | 31.20 | 460401 | 140660.39 | 10.42% |
| 2025-07-30 | 29.35 | 31.40 | 2.05 | 6.98% | 29.21 | 32.29 | 736988 | 232854.48 | 16.69% |
| 2025-07-29 | 28.67 | 29.35 | 0.69 | 2.41% | 28.48 | 29.35 | 191204 | 55448.72 | 4.33% |
| 2025-07-28 | 28.47 | 28.66 | 0.18 | 0.63% | 28.35 | 28.78 | 94424 | 27042.80 | 2.14% |
| 2025-07-25 | 28.42 | 28.48 | 0.06 | 0.21% | 28.30 | 28.68 | 98533 | 28046.16 | 2.23% |
| 2025-07-24 | 28.01 | 28.42 | 0.37 | 1.32% | 27.91 | 28.49 | 97701 | 27631.94 | 2.21% |
| 2025-07-23 | 28.01 | 28.05 | -0.05 | -0.18% | 27.87 | 28.34 | 89539 | 25121.75 | 2.03% |
| 2025-07-22 | 28.20 | 28.10 | -0.09 | -0.32% | 28.01 | 28.49 | 90533 | 25557.12 | 2.05% |
| 2025-07-21 | 28.11 | 28.19 | 0.09 | 0.32% | 28.01 | 28.26 | 69598 | 19591.05 | 1.58% |
| 2025-07-18 | 28.00 | 28.10 | 0.10 | 0.36% | 27.82 | 28.20 | 81436 | 22843.61 | 1.84% |
| 2025-07-17 | 27.61 | 28.00 | 0.39 | 1.41% | 27.50 | 28.00 | 79735 | 22187.74 | 1.81% |
| 2025-07-16 | 27.40 | 27.61 | 0.20 | 0.73% | 27.35 | 27.65 | 53973 | 14867.89 | 1.22% |
| 2025-07-15 | 27.60 | 27.41 | -0.16 | -0.58% | 27.26 | 27.99 | 79315 | 21836.37 | 1.80% |
| 2025-07-14 | 27.74 | 27.57 | -0.21 | -0.76% | 27.50 | 27.79 | 56000 | 15466.12 | 1.27% |
| 2025-07-11 | 27.63 | 27.78 | 0.18 | 0.65% | 27.56 | 27.89 | 75942 | 21075.62 | 1.72% |
| 2025-07-10 | 27.56 | 27.60 | -0.08 | -0.29% | 27.36 | 27.70 | 71838 | 19762.20 | 1.63% |
| 2025-07-09 | 27.75 | 27.68 | -0.09 | -0.32% | 27.58 | 27.88 | 75029 | 20806.55 | 1.70% |
| 2025-07-08 | 27.79 | 27.77 | -0.03 | -0.11% | 27.71 | 27.89 | 76239 | 21188.45 | 1.73% |
| 2025-07-07 | 27.89 | 27.80 | -0.16 | -0.57% | 27.65 | 27.97 | 52727 | 14652.61 | 1.19% |
| 2025-07-04 | 28.20 | 27.96 | -0.35 | -1.24% | 27.82 | 28.30 | 85345 | 23913.00 | 1.93% |
| 2025-07-03 | 27.93 | 28.31 | 0.31 | 1.11% | 27.90 | 28.88 | 120570 | 34282.50 | 2.73% |
| 2025-07-02 | 28.40 | 28.00 | -0.45 | -1.58% | 27.89 | 28.40 | 102505 | 28776.51 | 2.32% |
| 2025-07-01 | 28.69 | 28.45 | -0.24 | -0.84% | 28.30 | 28.70 | 111820 | 31844.75 | 2.53% |
| 2025-06-30 | 28.13 | 28.69 | 0.71 | 2.54% | 28.06 | 28.78 | 178101 | 50898.91 | 4.03% |
| 2025-06-27 | 27.98 | 27.98 | -0.06 | -0.21% | 27.94 | 28.40 | 135763 | 38168.04 | 3.07% |
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。
