| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.51 | 16.44 | -0.03 | -0.18% | 16.40 | 16.68 | 145874 | 24135.76 | 2.01% |
| 2025-03-31 | 16.50 | 16.47 | -0.23 | -1.38% | 16.11 | 16.60 | 216409 | 35421.55 | 2.99% |
| 2025-03-28 | 17.16 | 16.70 | -0.45 | -2.62% | 16.68 | 17.28 | 186725 | 31608.58 | 2.58% |
| 2025-03-27 | 17.08 | 17.15 | 0.09 | 0.53% | 16.82 | 17.35 | 192098 | 32883.28 | 2.65% |
| 2025-03-26 | 17.13 | 17.06 | -0.06 | -0.35% | 17.05 | 17.26 | 146756 | 25160.48 | 2.03% |
| 2025-03-25 | 17.30 | 17.12 | -0.23 | -1.33% | 17.01 | 17.42 | 187254 | 32207.59 | 2.59% |
| 2025-03-24 | 17.59 | 17.35 | -0.24 | -1.36% | 16.98 | 17.68 | 267910 | 46273.36 | 3.70% |
| 2025-03-21 | 17.68 | 17.59 | -0.35 | -1.95% | 17.51 | 17.92 | 309157 | 54628.61 | 4.27% |
| 2025-03-20 | 18.83 | 17.94 | -0.89 | -4.73% | 17.94 | 18.92 | 537576 | 98685.61 | 7.42% |
| 2025-03-19 | 18.95 | 18.83 | -0.26 | -1.36% | 18.45 | 19.50 | 501436 | 95059.63 | 6.92% |
| 2025-03-18 | 18.92 | 19.09 | 0.30 | 1.60% | 18.73 | 19.50 | 430788 | 82546.07 | 5.95% |
| 2025-03-17 | 18.70 | 18.79 | 0.02 | 0.11% | 18.30 | 19.41 | 401789 | 75709.98 | 5.55% |
| 2025-03-14 | 18.68 | 18.77 | -0.10 | -0.53% | 18.23 | 18.84 | 378756 | 70567.69 | 5.23% |
| 2025-03-13 | 19.28 | 18.87 | -0.64 | -3.28% | 18.51 | 19.36 | 453541 | 85539.62 | 6.26% |
| 2025-03-12 | 19.60 | 19.51 | 0.09 | 0.46% | 19.28 | 19.90 | 599549 | 117424.88 | 8.28% |
| 2025-03-11 | 18.15 | 19.42 | 0.92 | 4.97% | 18.10 | 19.66 | 608223 | 115368.38 | 8.40% |
| 2025-03-10 | 19.39 | 18.50 | -0.89 | -4.59% | 18.28 | 19.40 | 592581 | 110235.80 | 8.18% |
| 2025-03-07 | 19.40 | 19.39 | 0.18 | 0.94% | 18.95 | 19.98 | 775915 | 150877.50 | 10.71% |
| 2025-03-06 | 18.89 | 19.21 | 0.51 | 2.73% | 18.71 | 19.58 | 768206 | 147362.80 | 10.61% |
| 2025-03-05 | 18.45 | 18.70 | 0.25 | 1.36% | 18.20 | 19.05 | 770352 | 144278.84 | 10.64% |
| 2025-03-04 | 16.97 | 18.45 | 1.30 | 7.58% | 16.93 | 18.87 | 808666 | 148922.02 | 11.17% |
| 2025-03-03 | 17.09 | 17.15 | 0.16 | 0.94% | 16.88 | 17.51 | 287014 | 49559.27 | 3.96% |
| 2025-02-28 | 17.72 | 16.99 | -0.96 | -5.35% | 16.93 | 17.93 | 419353 | 73018.84 | 5.79% |
| 2025-02-27 | 18.72 | 17.95 | -0.95 | -5.03% | 17.76 | 18.74 | 599407 | 108490.00 | 8.28% |
| 2025-02-26 | 18.92 | 18.90 | 0.24 | 1.29% | 18.45 | 19.00 | 413016 | 77444.90 | 5.70% |
| 2025-02-25 | 19.04 | 18.66 | -0.96 | -4.89% | 18.60 | 19.17 | 607730 | 114726.25 | 8.39% |
| 2025-02-24 | 19.20 | 19.62 | 1.02 | 5.48% | 18.60 | 20.00 | 927632 | 178345.80 | 12.81% |
| 2025-02-21 | 18.18 | 18.60 | 0.56 | 3.10% | 17.84 | 18.76 | 555900 | 102212.34 | 7.68% |
| 2025-02-20 | 18.42 | 18.04 | -0.55 | -2.96% | 17.88 | 18.45 | 456638 | 82593.79 | 6.31% |
| 2025-02-19 | 18.05 | 18.59 | 0.59 | 3.28% | 17.76 | 18.85 | 477523 | 87794.69 | 6.59% |
| 2025-02-18 | 18.36 | 18.00 | -0.60 | -3.23% | 17.81 | 19.22 | 703220 | 130601.73 | 9.71% |
| 2025-02-17 | 18.99 | 18.60 | 0.20 | 1.09% | 18.16 | 19.26 | 842482 | 157696.28 | 11.63% |
| 2025-02-14 | 17.61 | 18.40 | 0.87 | 4.96% | 17.45 | 18.48 | 743588 | 134453.64 | 10.27% |
| 2025-02-13 | 17.58 | 17.53 | -0.03 | -0.17% | 17.14 | 18.05 | 583281 | 102622.08 | 8.05% |
| 2025-02-12 | 17.21 | 17.56 | 0.18 | 1.04% | 17.20 | 17.85 | 452535 | 79471.30 | 6.25% |
| 2025-02-11 | 17.62 | 17.38 | -0.58 | -3.23% | 17.09 | 17.85 | 562914 | 97995.09 | 7.77% |
| 2025-02-10 | 17.33 | 17.96 | 0.88 | 5.15% | 17.15 | 18.16 | 719647 | 127449.64 | 9.94% |
| 2025-02-07 | 16.58 | 17.08 | 0.37 | 2.21% | 16.38 | 17.88 | 743036 | 126587.13 | 10.26% |
| 2025-02-06 | 15.55 | 16.71 | 1.04 | 6.64% | 15.32 | 16.99 | 553418 | 89364.85 | 7.64% |
| 2025-02-05 | 15.51 | 15.67 | 0.69 | 4.61% | 15.36 | 15.88 | 458818 | 71671.57 | 6.34% |
| 2025-01-27 | 15.28 | 14.98 | -0.28 | -1.83% | 14.94 | 15.58 | 359589 | 54550.40 | 4.97% |
| 2025-01-24 | 13.88 | 15.26 | 1.39 | 10.02% | 13.84 | 15.26 | 435518 | 63651.41 | 6.01% |
| 2025-01-23 | 14.09 | 13.87 | -0.02 | -0.14% | 13.86 | 14.36 | 231386 | 32662.68 | 3.20% |
| 2025-01-22 | 13.80 | 13.89 | 0.06 | 0.43% | 13.50 | 14.00 | 258181 | 35419.02 | 3.57% |
| 2025-01-21 | 14.27 | 13.83 | -0.77 | -5.27% | 13.70 | 14.33 | 378104 | 52600.10 | 5.22% |
| 2025-01-20 | 14.65 | 14.60 | 0.02 | 0.14% | 14.52 | 14.80 | 106006 | 15536.36 | 1.46% |
| 2025-01-17 | 14.44 | 14.58 | 0.02 | 0.14% | 14.44 | 14.70 | 101900 | 14847.34 | 1.41% |
| 2025-01-16 | 14.60 | 14.56 | 0.04 | 0.28% | 14.42 | 14.99 | 140993 | 20651.60 | 1.95% |
| 2025-01-15 | 14.59 | 14.52 | -0.09 | -0.62% | 14.36 | 14.65 | 122669 | 17764.28 | 1.69% |
| 2025-01-14 | 14.05 | 14.61 | 0.61 | 4.36% | 13.99 | 14.66 | 152395 | 21955.55 | 2.10% |
| 2025-01-13 | 13.81 | 14.00 | 0.06 | 0.43% | 13.66 | 14.11 | 103646 | 14414.08 | 1.43% |
| 2025-01-10 | 14.26 | 13.94 | -0.44 | -3.06% | 13.93 | 14.53 | 110962 | 15740.19 | 1.53% |
| 2025-01-09 | 14.24 | 14.38 | 0.08 | 0.56% | 14.17 | 14.55 | 106571 | 15357.39 | 1.47% |
| 2025-01-08 | 14.56 | 14.30 | -0.32 | -2.19% | 13.93 | 14.61 | 159852 | 22796.81 | 2.21% |
| 2025-01-07 | 14.48 | 14.62 | 0.14 | 0.97% | 14.42 | 14.64 | 101544 | 14767.60 | 1.40% |
| 2025-01-06 | 14.52 | 14.48 | -0.04 | -0.28% | 14.36 | 14.66 | 96681 | 14020.45 | 1.34% |
| 2025-01-03 | 15.04 | 14.52 | -0.52 | -3.46% | 14.51 | 15.16 | 155385 | 23032.76 | 2.15% |
| 2025-01-02 | 15.72 | 15.04 | -0.78 | -4.93% | 14.90 | 15.82 | 203556 | 31192.98 | 2.81% |
| 2024-12-31 | 16.67 | 15.82 | -0.80 | -4.81% | 15.82 | 16.70 | 210481 | 33967.65 | 2.91% |
| 2024-12-30 | 16.50 | 16.62 | 0.07 | 0.42% | 16.31 | 16.83 | 123150 | 20475.05 | 1.70% |
| 2024-12-27 | 16.66 | 16.55 | -0.09 | -0.54% | 16.47 | 16.89 | 120064 | 20040.87 | 1.66% |
| 2024-12-26 | 16.42 | 16.64 | 0.27 | 1.65% | 16.41 | 16.70 | 96130 | 15954.91 | 1.33% |
| 2024-12-25 | 16.57 | 16.37 | -0.25 | -1.50% | 16.26 | 16.57 | 93599 | 15338.73 | 1.29% |
| 2024-12-24 | 16.62 | 16.62 | 0.10 | 0.61% | 16.42 | 16.80 | 108958 | 18059.03 | 1.50% |
| 2024-12-23 | 17.02 | 16.52 | -0.55 | -3.22% | 16.46 | 17.09 | 144245 | 24094.40 | 1.99% |
| 2024-12-20 | 16.85 | 17.07 | 0.11 | 0.65% | 16.71 | 17.16 | 123112 | 20925.99 | 1.70% |
| 2024-12-19 | 16.42 | 16.96 | 0.40 | 2.42% | 16.30 | 16.97 | 159287 | 26663.48 | 2.20% |
| 2024-12-18 | 16.40 | 16.56 | 0.24 | 1.47% | 16.27 | 16.75 | 118543 | 19621.15 | 1.64% |
| 2024-12-17 | 16.55 | 16.32 | -0.29 | -1.75% | 16.26 | 16.65 | 116876 | 19214.36 | 1.61% |
| 2024-12-16 | 16.91 | 16.61 | -0.31 | -1.83% | 16.52 | 17.00 | 136375 | 22726.51 | 1.88% |
| 2024-12-13 | 17.26 | 16.92 | -0.47 | -2.70% | 16.90 | 17.39 | 202905 | 34651.05 | 2.80% |
| 2024-12-12 | 17.32 | 17.39 | 0.13 | 0.75% | 17.04 | 17.42 | 168673 | 29090.14 | 2.33% |
| 2024-12-11 | 17.19 | 17.26 | 0.03 | 0.17% | 17.11 | 17.34 | 135503 | 23359.40 | 1.87% |
| 2024-12-10 | 17.49 | 17.23 | 0.21 | 1.23% | 17.19 | 17.64 | 228573 | 39824.47 | 3.16% |
| 2024-12-09 | 17.38 | 17.02 | -0.39 | -2.24% | 16.88 | 17.45 | 166179 | 28452.27 | 2.29% |
| 2024-12-06 | 17.38 | 17.41 | 0.24 | 1.40% | 17.15 | 17.67 | 201200 | 35054.05 | 2.78% |
| 2024-12-05 | 16.89 | 17.17 | 0.23 | 1.36% | 16.86 | 17.36 | 135733 | 23331.22 | 1.87% |
| 2024-12-04 | 17.34 | 16.94 | -0.40 | -2.31% | 16.82 | 17.42 | 166784 | 28515.38 | 2.30% |
| 2024-12-03 | 17.44 | 17.34 | -0.09 | -0.52% | 17.15 | 17.49 | 131611 | 22775.94 | 1.82% |
| 2024-12-02 | 17.11 | 17.43 | 0.25 | 1.46% | 17.04 | 17.50 | 185462 | 32171.88 | 2.56% |
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。
