| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 44.54 | 44.11 | -0.16 | -0.36% | 43.63 | 45.18 | 291803 | 129766.54 | 6.59% |
| 2026-02-05 | 44.00 | 44.27 | -0.61 | -1.36% | 43.77 | 44.98 | 239554 | 106068.05 | 5.41% |
| 2026-02-04 | 44.46 | 44.88 | 0.13 | 0.29% | 44.07 | 45.73 | 348355 | 156111.61 | 7.87% |
| 2026-02-03 | 43.76 | 44.75 | 0.81 | 1.84% | 43.22 | 44.98 | 404330 | 179438.55 | 9.13% |
| 2026-02-02 | 43.86 | 43.94 | 0.27 | 0.62% | 43.11 | 44.56 | 231358 | 101264.32 | 5.22% |
| 2026-01-30 | 44.29 | 43.67 | -0.67 | -1.51% | 43.15 | 44.56 | 248240 | 108540.39 | 5.61% |
| 2026-01-29 | 44.37 | 44.34 | -0.29 | -0.65% | 44.00 | 45.36 | 282723 | 126387.73 | 6.38% |
| 2026-01-28 | 45.70 | 44.63 | -1.02 | -2.23% | 44.39 | 45.85 | 288258 | 129272.34 | 6.51% |
| 2026-01-27 | 45.32 | 45.65 | 0.33 | 0.73% | 44.39 | 46.18 | 391999 | 177238.94 | 8.85% |
| 2026-01-26 | 49.00 | 45.32 | -4.37 | -8.79% | 45.02 | 49.00 | 731030 | 339284.22 | 16.51% |
| 2026-01-23 | 47.20 | 49.69 | 2.15 | 4.52% | 46.59 | 50.42 | 918279 | 450780.38 | 20.74% |
| 2026-01-22 | 46.61 | 47.54 | 0.94 | 2.02% | 46.18 | 48.00 | 504448 | 238823.17 | 11.39% |
| 2026-01-21 | 47.30 | 46.60 | -1.02 | -2.14% | 46.51 | 48.44 | 372942 | 176340.20 | 8.42% |
| 2026-01-20 | 49.43 | 47.62 | -1.81 | -3.66% | 46.69 | 49.95 | 595552 | 285267.62 | 13.45% |
| 2026-01-19 | 49.50 | 49.43 | -0.50 | -1.00% | 49.38 | 50.48 | 484590 | 241780.28 | 10.94% |
| 2026-01-16 | 52.53 | 49.93 | -2.40 | -4.59% | 49.78 | 53.20 | 734354 | 374103.97 | 16.58% |
| 2026-01-15 | 52.67 | 52.33 | -1.90 | -3.50% | 50.30 | 53.90 | 1037255 | 537918.62 | 23.42% |
| 2026-01-14 | 54.30 | 54.23 | -5.98 | -9.93% | 54.19 | 60.22 | 1216260 | 675987.31 | 27.47% |
| 2026-01-13 | 64.00 | 60.21 | -6.69 | -10.00% | 60.21 | 65.50 | 509529 | 311622.72 | 11.51% |
| 2026-01-12 | 62.30 | 66.90 | 6.08 | 10.00% | 60.82 | 66.90 | 1177180 | 762650.31 | 26.58% |
| 2026-01-09 | 59.10 | 60.82 | 1.13 | 1.89% | 57.81 | 63.19 | 1216138 | 735215.44 | 27.46% |
| 2026-01-08 | 55.88 | 59.69 | 1.99 | 3.45% | 53.95 | 62.50 | 1368676 | 786852.56 | 30.91% |
| 2026-01-07 | 58.80 | 57.70 | 2.73 | 4.97% | 56.58 | 60.47 | 1474887 | 858942.44 | 33.31% |
| 2026-01-06 | 49.98 | 54.97 | 5.00 | 10.01% | 49.98 | 54.97 | 748032 | 399480.22 | 16.89% |
| 2026-01-05 | 49.80 | 49.97 | 4.54 | 9.99% | 45.49 | 49.97 | 1187145 | 568471.06 | 26.81% |
| 2025-12-31 | 40.33 | 45.43 | 4.13 | 10.00% | 40.33 | 45.43 | 927497 | 405173.69 | 20.95% |
| 2025-12-30 | 40.35 | 41.30 | -0.42 | -1.01% | 39.60 | 44.20 | 1020586 | 423104.41 | 23.05% |
| 2025-12-29 | 41.00 | 41.72 | -0.45 | -1.07% | 40.88 | 43.20 | 1080761 | 454253.31 | 24.41% |
| 2025-12-26 | 39.00 | 42.17 | 3.83 | 9.99% | 38.34 | 42.17 | 1147224 | 473707.47 | 25.91% |
| 2025-12-25 | 36.50 | 38.34 | 0.99 | 2.65% | 36.46 | 39.93 | 840041 | 321044.88 | 18.97% |
| 2025-12-24 | 33.61 | 37.35 | 2.90 | 8.42% | 33.61 | 37.65 | 797894 | 290457.47 | 18.02% |
| 2025-12-23 | 36.83 | 34.45 | -1.98 | -5.44% | 34.17 | 37.52 | 807932 | 287163.75 | 18.25% |
| 2025-12-22 | 33.90 | 36.43 | 3.31 | 9.99% | 33.66 | 36.43 | 303276 | 108504.27 | 6.85% |
| 2025-12-19 | 32.37 | 33.12 | 0.67 | 2.06% | 32.31 | 33.39 | 286312 | 94579.87 | 6.47% |
| 2025-12-18 | 31.80 | 32.45 | 0.33 | 1.03% | 31.66 | 32.97 | 291696 | 94948.62 | 6.59% |
| 2025-12-17 | 32.16 | 32.12 | -0.08 | -0.25% | 31.66 | 33.00 | 243414 | 78485.40 | 5.50% |
| 2025-12-16 | 32.10 | 32.20 | 0.46 | 1.45% | 30.89 | 32.76 | 298017 | 94937.99 | 6.73% |
| 2025-12-15 | 31.54 | 31.74 | 0.10 | 0.32% | 31.14 | 32.20 | 166233 | 52808.16 | 3.75% |
| 2025-12-12 | 31.57 | 31.64 | -0.16 | -0.50% | 31.52 | 32.24 | 200644 | 63995.60 | 4.53% |
| 2025-12-11 | 32.14 | 31.80 | -0.18 | -0.56% | 31.77 | 32.60 | 221954 | 71470.70 | 5.01% |
| 2025-12-10 | 31.60 | 31.98 | 0.23 | 0.72% | 31.34 | 32.44 | 181713 | 57948.90 | 4.10% |
| 2025-12-09 | 31.37 | 31.75 | 0.18 | 0.57% | 31.29 | 32.13 | 192001 | 60923.44 | 4.34% |
| 2025-12-08 | 31.50 | 31.57 | 0.17 | 0.54% | 31.41 | 32.36 | 279476 | 89008.48 | 6.31% |
| 2025-12-05 | 30.85 | 31.40 | 0.35 | 1.13% | 30.73 | 31.49 | 173628 | 54188.71 | 3.92% |
| 2025-12-04 | 30.34 | 31.05 | 0.50 | 1.64% | 30.32 | 31.15 | 142667 | 44020.21 | 3.22% |
| 2025-12-03 | 30.98 | 30.55 | -0.55 | -1.77% | 30.35 | 31.12 | 126659 | 38826.38 | 2.86% |
| 2025-12-02 | 31.17 | 31.10 | -0.18 | -0.58% | 30.91 | 31.30 | 96731 | 30073.52 | 2.18% |
| 2025-12-01 | 30.82 | 31.28 | 0.51 | 1.66% | 30.82 | 31.47 | 159200 | 49729.46 | 3.60% |
| 2025-11-28 | 30.60 | 30.77 | 0.25 | 0.82% | 30.41 | 30.90 | 105566 | 32386.40 | 2.38% |
| 2025-11-27 | 29.88 | 30.52 | 0.47 | 1.56% | 29.83 | 30.76 | 136490 | 41653.86 | 3.08% |
| 2025-11-26 | 30.54 | 30.05 | -0.49 | -1.60% | 30.00 | 30.84 | 106739 | 32269.71 | 2.41% |
| 2025-11-25 | 30.66 | 30.54 | 0.08 | 0.26% | 30.29 | 30.85 | 144747 | 44327.60 | 3.27% |
| 2025-11-24 | 29.32 | 30.46 | 1.43 | 4.93% | 29.15 | 30.59 | 186873 | 56133.89 | 4.22% |
| 2025-11-21 | 29.45 | 29.03 | -0.74 | -2.49% | 28.81 | 30.13 | 129195 | 37798.26 | 2.92% |
| 2025-11-20 | 29.75 | 29.77 | 0.02 | 0.07% | 29.66 | 30.17 | 69681 | 20795.98 | 1.57% |
| 2025-11-19 | 30.21 | 29.75 | -0.50 | -1.65% | 29.66 | 30.34 | 86802 | 25938.30 | 1.96% |
| 2025-11-18 | 30.41 | 30.25 | -0.39 | -1.27% | 29.82 | 30.50 | 105502 | 31751.00 | 2.38% |
| 2025-11-17 | 30.37 | 30.64 | 0.29 | 0.96% | 30.20 | 30.81 | 109990 | 33559.87 | 2.48% |
| 2025-11-14 | 30.61 | 30.35 | -0.46 | -1.49% | 30.33 | 30.86 | 92348 | 28255.54 | 2.09% |
| 2025-11-13 | 30.27 | 30.81 | 0.38 | 1.25% | 29.89 | 31.00 | 185641 | 57063.22 | 4.19% |
| 2025-11-12 | 30.06 | 30.43 | 0.34 | 1.13% | 29.53 | 30.80 | 127556 | 38269.05 | 2.88% |
| 2025-11-11 | 30.66 | 30.09 | -0.48 | -1.57% | 30.06 | 30.84 | 107173 | 32562.32 | 2.42% |
| 2025-11-10 | 30.40 | 30.57 | 0.12 | 0.39% | 30.24 | 30.78 | 113748 | 34717.61 | 2.57% |
| 2025-11-07 | 30.00 | 30.45 | 0.39 | 1.30% | 29.80 | 30.60 | 142654 | 43259.71 | 3.22% |
| 2025-11-06 | 30.31 | 30.06 | -0.02 | -0.07% | 29.89 | 30.43 | 88599 | 26637.17 | 2.00% |
| 2025-11-05 | 30.20 | 30.08 | -0.15 | -0.50% | 29.85 | 30.35 | 79135 | 23819.96 | 1.79% |
| 2025-11-04 | 30.70 | 30.23 | -0.56 | -1.82% | 29.98 | 30.72 | 92507 | 28004.97 | 2.09% |
| 2025-11-03 | 30.01 | 30.79 | 0.68 | 2.26% | 29.81 | 30.90 | 150964 | 45915.60 | 3.41% |
| 2025-10-31 | 30.40 | 30.11 | -0.33 | -1.08% | 29.99 | 30.50 | 106116 | 32020.24 | 2.40% |
| 2025-10-30 | 30.83 | 30.44 | -0.38 | -1.23% | 30.43 | 30.85 | 111157 | 34021.41 | 2.51% |
| 2025-10-29 | 30.80 | 30.82 | 0.08 | 0.26% | 30.54 | 31.10 | 123111 | 37896.24 | 2.78% |
| 2025-10-28 | 30.35 | 30.74 | 0.19 | 0.62% | 30.28 | 30.95 | 153639 | 47148.95 | 3.47% |
| 2025-10-27 | 30.20 | 30.55 | 0.56 | 1.87% | 29.91 | 30.58 | 191995 | 58139.55 | 4.34% |
| 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% |
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。
