| 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 | 34.20 | 35.75 | 1.68 | 4.93% | 34.00 | 36.08 | 141944 | 49873.82 | 1.24% |
| 2026-02-02 | 34.40 | 34.07 | -0.38 | -1.10% | 33.76 | 34.71 | 136120 | 46515.54 | 1.19% |
| 2026-01-30 | 35.51 | 34.45 | -1.06 | -2.99% | 34.30 | 35.80 | 140530 | 48766.55 | 1.23% |
| 2026-01-29 | 36.40 | 35.51 | -0.98 | -2.69% | 35.50 | 36.80 | 104367 | 37564.89 | 0.91% |
| 2026-01-28 | 37.03 | 36.49 | -0.74 | -1.99% | 36.26 | 37.38 | 102416 | 37435.52 | 0.89% |
| 2026-01-27 | 37.20 | 37.23 | -0.04 | -0.11% | 36.58 | 37.65 | 117007 | 43547.03 | 1.02% |
| 2026-01-26 | 38.50 | 37.27 | -1.43 | -3.70% | 36.81 | 38.64 | 181055 | 67570.37 | 1.58% |
| 2026-01-23 | 37.78 | 38.70 | 0.88 | 2.33% | 37.51 | 38.77 | 112564 | 43001.45 | 0.98% |
| 2026-01-22 | 38.60 | 37.82 | -0.60 | -1.56% | 37.49 | 38.87 | 76497 | 28948.23 | 0.67% |
| 2026-01-21 | 38.24 | 38.42 | -0.19 | -0.49% | 37.20 | 38.85 | 147560 | 56273.22 | 1.29% |
| 2026-01-20 | 38.46 | 38.61 | 0.22 | 0.57% | 38.28 | 39.18 | 123397 | 47748.31 | 1.08% |
| 2026-01-19 | 36.98 | 38.39 | 1.37 | 3.70% | 36.80 | 38.55 | 135286 | 51473.39 | 1.18% |
| 2026-01-16 | 37.81 | 37.02 | -0.78 | -2.06% | 36.90 | 38.45 | 93674 | 35010.34 | 0.82% |
| 2026-01-15 | 37.80 | 37.80 | -0.15 | -0.40% | 37.40 | 38.62 | 104866 | 39964.88 | 0.91% |
| 2026-01-14 | 37.35 | 37.95 | 0.67 | 1.80% | 36.94 | 38.29 | 174994 | 65901.18 | 1.53% |
| 2026-01-13 | 37.50 | 37.28 | -0.25 | -0.67% | 36.90 | 38.21 | 110993 | 41567.09 | 0.97% |
| 2026-01-12 | 37.25 | 37.53 | 0.31 | 0.83% | 36.48 | 37.70 | 135731 | 50390.51 | 1.18% |
| 2026-01-09 | 35.61 | 37.22 | 1.72 | 4.85% | 35.50 | 37.42 | 166464 | 61211.22 | 1.45% |
| 2026-01-08 | 35.90 | 35.50 | -0.49 | -1.36% | 35.26 | 35.97 | 117163 | 41580.72 | 1.02% |
| 2026-01-07 | 36.99 | 35.99 | -1.29 | -3.46% | 35.89 | 37.00 | 160651 | 58243.79 | 1.40% |
| 2026-01-06 | 34.60 | 37.28 | 3.05 | 8.91% | 34.50 | 37.53 | 309347 | 112253.58 | 2.70% |
| 2026-01-05 | 34.50 | 34.23 | 0.21 | 0.62% | 33.52 | 34.52 | 152453 | 51906.29 | 1.33% |
| 2025-12-31 | 33.43 | 34.02 | 0.68 | 2.04% | 33.13 | 34.19 | 176006 | 59536.29 | 1.53% |
| 2025-12-30 | 33.03 | 33.34 | 0.22 | 0.66% | 32.95 | 33.59 | 115222 | 38350.89 | 1.00% |
| 2025-12-29 | 33.24 | 33.12 | -0.16 | -0.48% | 32.70 | 33.30 | 122031 | 40330.85 | 1.06% |
| 2025-12-26 | 33.50 | 33.28 | -0.22 | -0.66% | 33.12 | 33.60 | 112668 | 37617.60 | 0.98% |
| 2025-12-25 | 34.81 | 33.50 | -1.36 | -3.90% | 33.33 | 34.85 | 211212 | 71429.51 | 1.84% |
| 2025-12-24 | 35.25 | 34.86 | -0.25 | -0.71% | 34.40 | 35.33 | 114005 | 39570.23 | 0.99% |
| 2025-12-23 | 36.04 | 35.11 | -1.05 | -2.90% | 34.58 | 36.07 | 190319 | 66811.81 | 1.66% |
| 2025-12-22 | 36.40 | 36.16 | -0.36 | -0.99% | 35.92 | 36.55 | 83279 | 30108.66 | 0.73% |
| 2025-12-19 | 36.14 | 36.52 | 0.47 | 1.30% | 36.00 | 37.02 | 92567 | 33914.89 | 0.81% |
| 2025-12-18 | 36.18 | 36.05 | -0.48 | -1.31% | 35.91 | 36.49 | 62185 | 22481.24 | 0.54% |
| 2025-12-17 | 35.70 | 36.53 | 0.85 | 2.38% | 35.68 | 36.56 | 95726 | 34719.80 | 0.83% |
| 2025-12-16 | 35.85 | 35.68 | -0.15 | -0.42% | 35.21 | 36.38 | 101132 | 36098.46 | 0.88% |
| 2025-12-15 | 36.20 | 35.83 | -0.89 | -2.42% | 35.53 | 36.55 | 134436 | 48384.48 | 1.17% |
| 2025-12-12 | 36.30 | 36.72 | 0.97 | 2.71% | 36.00 | 37.33 | 197078 | 72496.80 | 1.72% |
| 2025-12-11 | 36.71 | 35.75 | -1.07 | -2.91% | 35.52 | 37.50 | 161037 | 58142.62 | 1.40% |
| 2025-12-10 | 35.32 | 36.82 | 1.56 | 4.42% | 35.30 | 36.87 | 215229 | 78123.69 | 1.88% |
| 2025-12-09 | 35.07 | 35.26 | 0.19 | 0.54% | 34.90 | 35.69 | 113036 | 39834.57 | 0.99% |
| 2025-12-08 | 35.11 | 35.07 | -0.08 | -0.23% | 34.75 | 35.86 | 199784 | 70086.71 | 1.74% |
| 2025-12-05 | 34.00 | 35.15 | 0.82 | 2.39% | 33.84 | 35.29 | 168062 | 58559.54 | 1.47% |
| 2025-12-04 | 34.35 | 34.33 | 0.13 | 0.38% | 34.00 | 35.11 | 209060 | 72157.61 | 1.82% |
| 2025-12-03 | 32.90 | 34.20 | 2.31 | 7.24% | 32.60 | 34.53 | 282859 | 95856.90 | 2.47% |
| 2025-12-02 | 31.94 | 31.89 | -0.20 | -0.62% | 31.51 | 32.44 | 108577 | 34641.15 | 0.95% |
| 2025-12-01 | 31.34 | 32.09 | 0.67 | 2.13% | 31.28 | 32.18 | 152286 | 48426.22 | 1.33% |
| 2025-11-28 | 30.13 | 31.42 | 1.30 | 4.32% | 30.05 | 31.55 | 166724 | 51680.77 | 1.45% |
| 2025-11-27 | 30.50 | 30.12 | -0.96 | -3.09% | 30.11 | 31.08 | 123027 | 37577.15 | 1.07% |
| 2025-11-26 | 30.00 | 31.08 | 1.17 | 3.91% | 30.00 | 31.64 | 147207 | 45929.77 | 1.28% |
| 2025-11-25 | 30.42 | 29.91 | -0.49 | -1.61% | 29.84 | 30.70 | 106819 | 32192.32 | 0.93% |
| 2025-11-24 | 30.03 | 30.40 | 0.30 | 1.00% | 30.03 | 30.68 | 65114 | 19832.74 | 0.57% |
| 2025-11-21 | 30.11 | 30.10 | -0.26 | -0.86% | 29.65 | 30.35 | 86015 | 25854.46 | 0.75% |
| 2025-11-20 | 30.76 | 30.36 | -0.42 | -1.36% | 29.81 | 31.06 | 125664 | 38170.89 | 1.10% |
| 2025-11-19 | 30.74 | 30.78 | 0.03 | 0.10% | 30.18 | 30.91 | 65694 | 20062.11 | 0.57% |
| 2025-11-18 | 30.75 | 30.75 | 0.00 | 0.00% | 30.52 | 31.08 | 50979 | 15694.20 | 0.44% |
| 2025-11-17 | 31.28 | 30.75 | -0.62 | -1.98% | 30.57 | 31.32 | 88528 | 27294.88 | 0.77% |
| 2025-11-14 | 31.69 | 31.37 | -0.59 | -1.85% | 31.35 | 31.88 | 74845 | 23621.38 | 0.65% |
| 2025-11-13 | 31.98 | 31.96 | -0.19 | -0.59% | 31.70 | 32.46 | 80246 | 25673.29 | 0.70% |
| 2025-11-12 | 31.50 | 32.15 | 0.51 | 1.61% | 31.31 | 32.23 | 118687 | 37895.45 | 1.03% |
| 2025-11-11 | 31.49 | 31.64 | 0.23 | 0.73% | 31.30 | 32.29 | 121187 | 38534.18 | 1.06% |
| 2025-11-10 | 30.62 | 31.41 | 1.03 | 3.39% | 30.54 | 31.79 | 131844 | 41099.43 | 1.15% |
| 2025-11-07 | 31.09 | 30.38 | -0.84 | -2.69% | 30.35 | 31.15 | 84838 | 26029.86 | 0.74% |
| 2025-11-06 | 30.57 | 31.22 | 0.67 | 2.19% | 30.55 | 31.55 | 113551 | 35379.05 | 0.99% |
| 2025-11-05 | 30.29 | 30.55 | -0.03 | -0.10% | 29.98 | 31.16 | 94005 | 28785.88 | 0.82% |
| 2025-11-04 | 31.60 | 30.58 | -0.95 | -3.01% | 30.33 | 31.69 | 152213 | 46797.70 | 1.33% |
| 2025-11-03 | 30.82 | 31.53 | 0.70 | 2.27% | 30.60 | 32.10 | 222177 | 69968.90 | 1.94% |
| 2025-10-31 | 29.95 | 30.83 | 1.74 | 5.98% | 29.91 | 31.40 | 282733 | 86934.81 | 2.46% |
| 2025-10-30 | 30.36 | 29.09 | -1.35 | -4.43% | 28.60 | 30.69 | 244872 | 71811.48 | 2.13% |
| 2025-10-29 | 29.96 | 30.44 | 0.38 | 1.26% | 29.56 | 30.52 | 109273 | 32832.41 | 0.95% |
| 2025-10-28 | 30.38 | 30.06 | -0.46 | -1.51% | 29.97 | 30.49 | 61911 | 18690.65 | 0.54% |
| 2025-10-27 | 30.83 | 30.52 | 0.37 | 1.23% | 30.30 | 30.97 | 123940 | 38048.79 | 1.08% |
| 2025-10-24 | 29.69 | 30.15 | 0.50 | 1.69% | 29.60 | 30.28 | 105172 | 31548.86 | 0.92% |
| 2025-10-23 | 29.70 | 29.90 | 0.13 | 0.44% | 29.40 | 29.94 | 66260 | 19671.93 | 0.58% |
| 2025-10-22 | 29.84 | 29.77 | -0.08 | -0.27% | 29.41 | 29.98 | 69775 | 20771.90 | 0.61% |
| 2025-10-21 | 29.39 | 29.85 | 0.50 | 1.70% | 29.37 | 30.23 | 123369 | 37037.94 | 1.08% |
| 2025-10-20 | 29.24 | 29.35 | 0.24 | 0.82% | 28.90 | 29.68 | 94745 | 27803.71 | 0.83% |
| 2025-10-17 | 29.00 | 29.11 | 0.05 | 0.17% | 28.47 | 29.11 | 125907 | 36268.10 | 1.10% |
| 2025-10-16 | 30.05 | 29.06 | -1.05 | -3.49% | 28.90 | 30.10 | 125858 | 36938.30 | 1.10% |
| 2025-10-15 | 29.00 | 30.11 | 1.28 | 4.44% | 28.71 | 30.13 | 196877 | 58625.35 | 1.72% |
| 2025-10-14 | 29.00 | 28.83 | -0.22 | -0.76% | 28.75 | 29.50 | 144643 | 41982.49 | 1.26% |
| 2025-10-13 | 27.95 | 29.05 | -0.33 | -1.12% | 27.89 | 29.22 | 158402 | 45777.20 | 1.38% |
巨星科技(002444)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。
