| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.13 | 14.84 | -0.27 | -1.79% | 14.80 | 15.23 | 169052 | 25324.23 | 2.33% |
| 2025-05-22 | 15.21 | 15.11 | -0.20 | -1.31% | 15.10 | 15.37 | 107057 | 16275.09 | 1.48% |
| 2025-05-21 | 15.38 | 15.31 | -0.07 | -0.46% | 15.27 | 15.42 | 93144 | 14278.36 | 1.28% |
| 2025-05-20 | 15.31 | 15.38 | 0.01 | 0.07% | 15.20 | 15.40 | 105026 | 16090.28 | 1.45% |
| 2025-05-19 | 15.30 | 15.37 | 0.07 | 0.46% | 15.09 | 15.40 | 112067 | 17080.50 | 1.55% |
| 2025-05-16 | 15.39 | 15.30 | -0.13 | -0.84% | 15.30 | 15.47 | 106285 | 16336.62 | 1.47% |
| 2025-05-15 | 15.78 | 15.43 | -0.41 | -2.59% | 15.42 | 15.78 | 152250 | 23645.93 | 2.10% |
| 2025-05-14 | 15.75 | 15.84 | 0.05 | 0.32% | 15.62 | 15.90 | 160403 | 25279.10 | 2.21% |
| 2025-05-13 | 16.10 | 15.79 | -0.17 | -1.07% | 15.73 | 16.13 | 185232 | 29425.19 | 2.55% |
| 2025-05-12 | 15.80 | 15.96 | 0.36 | 2.31% | 15.75 | 16.21 | 247856 | 39613.14 | 3.42% |
| 2025-05-09 | 16.10 | 15.60 | -0.50 | -3.11% | 15.52 | 16.10 | 244611 | 38407.13 | 3.37% |
| 2025-05-08 | 15.58 | 16.10 | 0.45 | 2.88% | 15.56 | 16.19 | 248403 | 39510.86 | 3.42% |
| 2025-05-07 | 16.05 | 15.65 | -0.18 | -1.14% | 15.51 | 16.15 | 240065 | 37863.82 | 3.31% |
| 2025-05-06 | 15.58 | 15.83 | 0.37 | 2.39% | 15.57 | 15.83 | 196083 | 30877.90 | 2.70% |
| 2025-04-30 | 15.38 | 15.46 | 0.09 | 0.59% | 15.35 | 15.65 | 135907 | 21099.25 | 1.87% |
| 2025-04-29 | 15.23 | 15.37 | 0.10 | 0.65% | 15.10 | 15.42 | 97929 | 15010.55 | 1.35% |
| 2025-04-28 | 15.44 | 15.27 | -0.16 | -1.04% | 15.25 | 15.58 | 107892 | 16532.93 | 1.49% |
| 2025-04-25 | 15.16 | 15.43 | 0.31 | 2.05% | 15.11 | 15.64 | 160180 | 24602.54 | 2.21% |
| 2025-04-24 | 15.50 | 15.12 | -0.45 | -2.89% | 15.10 | 15.53 | 164386 | 25094.08 | 2.27% |
| 2025-04-23 | 15.51 | 15.57 | 0.18 | 1.17% | 15.45 | 16.07 | 268844 | 42175.97 | 3.71% |
| 2025-04-22 | 15.19 | 15.39 | 0.25 | 1.65% | 15.11 | 15.50 | 233456 | 35728.34 | 3.22% |
| 2025-04-21 | 14.89 | 15.14 | 0.19 | 1.27% | 14.76 | 15.16 | 161995 | 24290.12 | 2.23% |
| 2025-04-18 | 14.96 | 14.95 | -0.01 | -0.07% | 14.74 | 14.99 | 156489 | 23252.74 | 2.16% |
| 2025-04-17 | 15.06 | 14.96 | -0.22 | -1.45% | 14.96 | 15.33 | 183475 | 27709.13 | 2.53% |
| 2025-04-16 | 15.36 | 15.18 | -0.25 | -1.62% | 14.92 | 15.65 | 180091 | 27511.93 | 2.48% |
| 2025-04-15 | 15.62 | 15.43 | -0.12 | -0.77% | 15.23 | 15.87 | 187090 | 28955.97 | 2.58% |
| 2025-04-14 | 15.70 | 15.55 | 0.20 | 1.30% | 15.42 | 15.74 | 167467 | 26098.80 | 2.31% |
| 2025-04-11 | 15.10 | 15.35 | 0.09 | 0.59% | 15.07 | 15.57 | 173218 | 26606.25 | 2.39% |
| 2025-04-10 | 15.40 | 15.26 | 0.14 | 0.93% | 15.26 | 15.73 | 218017 | 33700.46 | 3.01% |
| 2025-04-09 | 14.35 | 15.12 | 0.51 | 3.49% | 13.96 | 15.30 | 285546 | 42204.60 | 3.94% |
| 2025-04-08 | 14.70 | 14.61 | -0.09 | -0.61% | 14.25 | 14.96 | 264288 | 38452.28 | 3.65% |
| 2025-04-07 | 15.49 | 14.70 | -1.63 | -9.98% | 14.70 | 15.56 | 223733 | 33468.81 | 3.09% |
| 2025-04-03 | 16.10 | 16.33 | -0.13 | -0.79% | 16.10 | 16.59 | 124753 | 20481.70 | 1.72% |
| 2025-04-02 | 16.38 | 16.46 | 0.02 | 0.12% | 16.33 | 16.60 | 93498 | 15396.47 | 1.29% |
| 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% |
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。
