| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.20 | 14.32 | 0.19 | 1.34% | 14.08 | 14.33 | 126794 | 18011.59 | 1.75% |
| 2026-02-02 | 14.13 | 14.13 | -0.06 | -0.42% | 14.09 | 14.47 | 164278 | 23432.45 | 2.26% |
| 2026-01-30 | 14.21 | 14.19 | -0.53 | -3.60% | 14.05 | 14.37 | 287728 | 40814.14 | 3.97% |
| 2026-01-29 | 14.67 | 14.72 | -0.05 | -0.34% | 14.50 | 15.04 | 186594 | 27666.12 | 2.57% |
| 2026-01-28 | 14.82 | 14.77 | -0.09 | -0.61% | 14.72 | 14.99 | 112882 | 16735.19 | 1.56% |
| 2026-01-27 | 14.88 | 14.86 | 0.01 | 0.07% | 14.51 | 14.96 | 174600 | 25671.09 | 2.41% |
| 2026-01-26 | 15.14 | 14.85 | -0.29 | -1.92% | 14.73 | 15.19 | 193363 | 28828.26 | 2.67% |
| 2026-01-23 | 15.03 | 15.14 | 0.13 | 0.87% | 14.93 | 15.20 | 162720 | 24576.04 | 2.24% |
| 2026-01-22 | 14.80 | 15.01 | 0.24 | 1.62% | 14.77 | 15.08 | 172043 | 25722.70 | 2.37% |
| 2026-01-21 | 14.65 | 14.77 | 0.04 | 0.27% | 14.63 | 14.88 | 137566 | 20319.73 | 1.90% |
| 2026-01-20 | 14.96 | 14.73 | -0.22 | -1.47% | 14.65 | 15.07 | 214463 | 31713.94 | 2.96% |
| 2026-01-19 | 15.20 | 14.95 | -0.17 | -1.12% | 14.91 | 15.22 | 219571 | 32993.12 | 3.03% |
| 2026-01-16 | 15.48 | 15.12 | -0.64 | -4.06% | 15.11 | 15.61 | 439529 | 67195.98 | 6.06% |
| 2026-01-15 | 16.50 | 15.76 | 0.18 | 1.16% | 15.56 | 16.95 | 713524 | 114424.16 | 9.84% |
| 2026-01-14 | 15.32 | 15.58 | 0.29 | 1.90% | 15.31 | 15.95 | 525790 | 82319.22 | 7.25% |
| 2026-01-13 | 15.69 | 15.29 | -0.33 | -2.11% | 15.25 | 15.75 | 390292 | 60478.33 | 5.38% |
| 2026-01-12 | 15.03 | 15.62 | 0.66 | 4.41% | 15.03 | 15.65 | 448495 | 69097.75 | 6.18% |
| 2026-01-09 | 14.68 | 14.96 | 0.29 | 1.98% | 14.63 | 14.98 | 195375 | 29013.18 | 2.69% |
| 2026-01-08 | 14.40 | 14.67 | 0.28 | 1.95% | 14.40 | 14.75 | 176725 | 25864.50 | 2.44% |
| 2026-01-07 | 14.52 | 14.39 | -0.14 | -0.96% | 14.34 | 14.53 | 124953 | 18031.38 | 1.72% |
| 2026-01-06 | 14.40 | 14.53 | 0.10 | 0.69% | 14.37 | 14.53 | 165386 | 23931.43 | 2.28% |
| 2026-01-05 | 14.18 | 14.43 | 0.31 | 2.20% | 14.12 | 14.45 | 157997 | 22651.01 | 2.18% |
| 2025-12-31 | 14.11 | 14.12 | 0.02 | 0.14% | 14.02 | 14.23 | 98769 | 13966.36 | 1.36% |
| 2025-12-30 | 14.00 | 14.10 | 0.08 | 0.57% | 13.97 | 14.20 | 109001 | 15397.62 | 1.50% |
| 2025-12-29 | 14.14 | 14.02 | -0.12 | -0.85% | 13.96 | 14.14 | 92774 | 13033.85 | 1.28% |
| 2025-12-26 | 14.03 | 14.14 | 0.10 | 0.71% | 13.98 | 14.32 | 131821 | 18697.19 | 1.82% |
| 2025-12-25 | 14.00 | 14.04 | -0.02 | -0.14% | 13.98 | 14.12 | 84632 | 11896.37 | 1.17% |
| 2025-12-24 | 13.97 | 14.06 | 0.03 | 0.21% | 13.83 | 14.08 | 107785 | 15053.05 | 1.49% |
| 2025-12-23 | 14.41 | 14.03 | 0.22 | 1.59% | 13.97 | 14.55 | 213510 | 30369.54 | 2.94% |
| 2025-12-22 | 13.85 | 13.81 | -0.03 | -0.22% | 13.80 | 13.90 | 84571 | 11706.06 | 1.17% |
| 2025-12-19 | 13.69 | 13.84 | 0.14 | 1.02% | 13.69 | 13.91 | 87425 | 12095.06 | 1.21% |
| 2025-12-18 | 13.65 | 13.70 | -0.07 | -0.51% | 13.62 | 13.78 | 78978 | 10837.03 | 1.09% |
| 2025-12-17 | 13.61 | 13.77 | 0.16 | 1.18% | 13.44 | 13.77 | 139898 | 19012.77 | 1.93% |
| 2025-12-16 | 13.78 | 13.61 | -0.19 | -1.38% | 13.60 | 13.85 | 103580 | 14156.97 | 1.43% |
| 2025-12-15 | 13.80 | 13.80 | -0.12 | -0.86% | 13.73 | 13.91 | 108601 | 15001.33 | 1.50% |
| 2025-12-12 | 14.09 | 13.92 | -0.13 | -0.93% | 13.80 | 14.10 | 249253 | 34611.18 | 3.44% |
| 2025-12-11 | 14.32 | 14.05 | -0.27 | -1.89% | 14.04 | 14.33 | 134161 | 18988.88 | 1.85% |
| 2025-12-10 | 14.40 | 14.32 | -0.09 | -0.62% | 14.26 | 14.40 | 82262 | 11775.57 | 1.13% |
| 2025-12-09 | 14.61 | 14.41 | -0.23 | -1.57% | 14.40 | 14.62 | 94569 | 13693.91 | 1.30% |
| 2025-12-08 | 14.66 | 14.64 | 0.01 | 0.07% | 14.62 | 14.76 | 88186 | 12950.10 | 1.22% |
| 2025-12-05 | 14.54 | 14.63 | 0.07 | 0.48% | 14.38 | 14.65 | 97009 | 14079.89 | 1.34% |
| 2025-12-04 | 14.56 | 14.56 | 0.00 | 0.00% | 14.48 | 14.65 | 66144 | 9630.49 | 0.91% |
| 2025-12-03 | 14.70 | 14.56 | -0.16 | -1.09% | 14.50 | 14.72 | 77699 | 11322.65 | 1.07% |
| 2025-12-02 | 14.76 | 14.72 | -0.05 | -0.34% | 14.61 | 14.76 | 72982 | 10704.28 | 1.01% |
| 2025-12-01 | 14.80 | 14.77 | -0.10 | -0.67% | 14.70 | 14.83 | 107010 | 15792.27 | 1.48% |
| 2025-11-28 | 14.52 | 14.87 | 0.33 | 2.27% | 14.52 | 14.98 | 140473 | 20778.01 | 1.94% |
| 2025-11-27 | 14.72 | 14.54 | -0.19 | -1.29% | 14.50 | 14.75 | 89555 | 13100.64 | 1.23% |
| 2025-11-26 | 14.85 | 14.73 | -0.18 | -1.21% | 14.72 | 14.99 | 91339 | 13575.31 | 1.26% |
| 2025-11-25 | 14.76 | 14.91 | 0.11 | 0.74% | 14.74 | 15.02 | 117540 | 17558.33 | 1.62% |
| 2025-11-24 | 14.61 | 14.80 | 0.29 | 2.00% | 14.45 | 14.85 | 108769 | 15957.59 | 1.50% |
| 2025-11-21 | 14.81 | 14.51 | -0.37 | -2.49% | 14.44 | 14.88 | 155795 | 22785.11 | 2.15% |
| 2025-11-20 | 15.00 | 14.88 | -0.12 | -0.80% | 14.87 | 15.05 | 91904 | 13715.86 | 1.27% |
| 2025-11-19 | 15.15 | 15.00 | -0.12 | -0.79% | 14.95 | 15.16 | 97587 | 14660.55 | 1.35% |
| 2025-11-18 | 15.07 | 15.12 | 0.02 | 0.13% | 15.01 | 15.15 | 113626 | 17141.41 | 1.57% |
| 2025-11-17 | 14.88 | 15.10 | 0.13 | 0.87% | 14.87 | 15.10 | 134479 | 20163.37 | 1.85% |
| 2025-11-14 | 14.95 | 14.97 | -0.06 | -0.40% | 14.95 | 15.07 | 98066 | 14718.90 | 1.35% |
| 2025-11-13 | 14.96 | 15.03 | 0.02 | 0.13% | 14.93 | 15.05 | 100009 | 15011.74 | 1.38% |
| 2025-11-12 | 15.10 | 15.01 | -0.11 | -0.73% | 14.95 | 15.13 | 151369 | 22721.20 | 2.09% |
| 2025-11-11 | 15.24 | 15.12 | -0.08 | -0.53% | 15.10 | 15.26 | 126272 | 19128.15 | 1.74% |
| 2025-11-10 | 15.10 | 15.20 | 0.08 | 0.53% | 15.10 | 15.22 | 125704 | 19065.55 | 1.73% |
| 2025-11-07 | 15.35 | 15.12 | -0.28 | -1.82% | 15.10 | 15.36 | 238115 | 36144.27 | 3.28% |
| 2025-11-06 | 15.49 | 15.40 | -0.08 | -0.52% | 15.33 | 15.54 | 134683 | 20764.44 | 1.86% |
| 2025-11-05 | 15.40 | 15.48 | -0.08 | -0.51% | 15.32 | 15.56 | 152220 | 23502.75 | 2.10% |
| 2025-11-04 | 15.60 | 15.56 | -0.12 | -0.77% | 15.47 | 15.65 | 151685 | 23565.11 | 2.09% |
| 2025-11-03 | 15.65 | 15.68 | 0.02 | 0.13% | 15.53 | 15.75 | 167735 | 26249.43 | 2.31% |
| 2025-10-31 | 15.27 | 15.66 | 0.31 | 2.02% | 15.25 | 15.73 | 297201 | 46388.89 | 4.10% |
| 2025-10-30 | 15.14 | 15.35 | 0.12 | 0.79% | 15.05 | 15.58 | 284206 | 43591.11 | 3.92% |
| 2025-10-29 | 15.12 | 15.23 | -0.13 | -0.85% | 15.01 | 15.27 | 204417 | 30890.49 | 2.82% |
| 2025-10-28 | 15.30 | 15.36 | 0.02 | 0.13% | 15.22 | 15.46 | 116266 | 17882.43 | 1.60% |
| 2025-10-27 | 15.32 | 15.34 | 0.01 | 0.07% | 15.27 | 15.43 | 113427 | 17395.97 | 1.56% |
| 2025-10-24 | 15.39 | 15.33 | -0.05 | -0.33% | 15.28 | 15.56 | 122906 | 18891.46 | 1.69% |
| 2025-10-23 | 15.09 | 15.38 | 0.29 | 1.92% | 14.95 | 15.40 | 143172 | 21659.59 | 1.97% |
| 2025-10-22 | 15.18 | 15.09 | -0.14 | -0.92% | 15.06 | 15.23 | 84330 | 12739.46 | 1.16% |
| 2025-10-21 | 15.21 | 15.23 | 0.04 | 0.26% | 15.15 | 15.27 | 107279 | 16314.92 | 1.48% |
| 2025-10-20 | 15.33 | 15.19 | 0.13 | 0.86% | 15.10 | 15.50 | 117581 | 17945.62 | 1.62% |
| 2025-10-17 | 15.30 | 15.06 | -0.33 | -2.14% | 15.03 | 15.42 | 125699 | 19084.35 | 1.73% |
| 2025-10-16 | 15.61 | 15.39 | -0.27 | -1.72% | 15.33 | 15.63 | 139892 | 21595.63 | 1.93% |
| 2025-10-15 | 15.48 | 15.66 | 0.18 | 1.16% | 15.35 | 15.76 | 144604 | 22570.74 | 1.99% |
| 2025-10-14 | 15.79 | 15.48 | -0.29 | -1.84% | 15.44 | 15.83 | 180956 | 28302.83 | 2.49% |
| 2025-10-13 | 15.46 | 15.77 | 0.07 | 0.45% | 15.35 | 15.90 | 179600 | 28205.83 | 2.48% |
启明星辰(002439)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。
