| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
