| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.84 | 15.70 | -0.22 | -1.38% | 15.66 | 15.84 | 150480 | 23651.70 | 2.07% |
| 2025-10-09 | 15.70 | 15.92 | 0.28 | 1.79% | 15.61 | 15.96 | 181764 | 28758.33 | 2.51% |
| 2025-09-30 | 15.55 | 15.64 | 0.10 | 0.64% | 15.54 | 15.76 | 124507 | 19494.60 | 1.72% |
| 2025-09-29 | 15.39 | 15.54 | 0.14 | 0.91% | 15.31 | 15.60 | 126537 | 19551.46 | 1.74% |
| 2025-09-26 | 15.70 | 15.40 | -0.36 | -2.28% | 15.40 | 15.72 | 145703 | 22618.03 | 2.01% |
| 2025-09-25 | 15.68 | 15.76 | -0.01 | -0.06% | 15.67 | 15.87 | 167456 | 26425.56 | 2.31% |
| 2025-09-24 | 15.13 | 15.77 | 0.57 | 3.75% | 15.08 | 15.78 | 239150 | 37093.97 | 3.30% |
| 2025-09-23 | 15.46 | 15.20 | -0.31 | -2.00% | 14.96 | 15.49 | 227380 | 34367.52 | 3.13% |
| 2025-09-22 | 15.60 | 15.51 | -0.15 | -0.96% | 15.35 | 15.70 | 191080 | 29578.77 | 2.63% |
| 2025-09-19 | 15.78 | 15.66 | -0.12 | -0.76% | 15.63 | 15.92 | 180309 | 28410.80 | 2.49% |
| 2025-09-18 | 15.95 | 15.78 | -0.23 | -1.44% | 15.72 | 16.15 | 257821 | 41131.96 | 3.55% |
| 2025-09-17 | 15.93 | 16.01 | 0.04 | 0.25% | 15.92 | 16.27 | 210612 | 33879.42 | 2.90% |
| 2025-09-16 | 15.75 | 15.97 | 0.18 | 1.14% | 15.72 | 15.98 | 150759 | 23878.73 | 2.08% |
| 2025-09-15 | 15.89 | 15.79 | -0.10 | -0.63% | 15.72 | 15.93 | 146588 | 23146.04 | 2.02% |
| 2025-09-12 | 15.95 | 15.89 | -0.09 | -0.56% | 15.86 | 16.08 | 201782 | 32166.12 | 2.78% |
| 2025-09-11 | 15.74 | 15.98 | 0.22 | 1.40% | 15.58 | 15.98 | 216552 | 34257.46 | 2.99% |
| 2025-09-10 | 15.74 | 15.76 | 0.02 | 0.13% | 15.68 | 15.86 | 127879 | 20164.14 | 1.76% |
| 2025-09-09 | 16.00 | 15.74 | -0.32 | -1.99% | 15.71 | 16.00 | 177693 | 28149.37 | 2.45% |
| 2025-09-08 | 15.78 | 16.06 | 0.18 | 1.13% | 15.74 | 16.15 | 209314 | 33417.01 | 2.89% |
| 2025-09-05 | 15.78 | 15.88 | 0.15 | 0.95% | 15.57 | 15.90 | 223209 | 35185.10 | 3.08% |
| 2025-09-04 | 15.98 | 15.73 | -0.21 | -1.32% | 15.50 | 16.04 | 255792 | 40483.98 | 3.53% |
| 2025-09-03 | 16.36 | 15.94 | -0.37 | -2.27% | 15.88 | 16.42 | 259052 | 41832.93 | 3.57% |
| 2025-09-02 | 16.94 | 16.31 | -0.62 | -3.66% | 16.29 | 16.95 | 379986 | 62611.67 | 5.24% |
| 2025-09-01 | 17.05 | 16.93 | -0.11 | -0.65% | 16.85 | 17.19 | 282462 | 47966.90 | 3.89% |
| 2025-08-29 | 17.45 | 17.04 | -0.44 | -2.52% | 17.01 | 17.45 | 347722 | 59699.92 | 4.79% |
| 2025-08-28 | 16.87 | 17.48 | 0.56 | 3.31% | 16.51 | 17.79 | 625554 | 107032.69 | 8.62% |
| 2025-08-27 | 17.35 | 16.92 | -0.31 | -1.80% | 16.84 | 17.59 | 506607 | 87611.88 | 6.98% |
| 2025-08-26 | 17.05 | 17.23 | 0.10 | 0.58% | 17.00 | 17.35 | 349311 | 60164.72 | 4.82% |
| 2025-08-25 | 17.24 | 17.13 | 0.00 | 0.00% | 16.92 | 17.30 | 467777 | 79944.80 | 6.45% |
| 2025-08-22 | 16.76 | 17.13 | 0.36 | 2.15% | 16.71 | 17.14 | 414029 | 70345.97 | 5.71% |
| 2025-08-21 | 16.84 | 16.77 | 0.06 | 0.36% | 16.65 | 17.15 | 369774 | 62425.85 | 5.10% |
| 2025-08-20 | 16.52 | 16.71 | 0.11 | 0.66% | 16.45 | 16.82 | 254686 | 42340.11 | 3.51% |
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。
