| 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 | 29.61 | 30.30 | 0.69 | 2.33% | 29.28 | 30.45 | 158308 | 47610.42 | 1.39% |
| 2025-03-31 | 30.12 | 29.61 | -0.63 | -2.08% | 29.48 | 30.60 | 160041 | 47816.49 | 1.40% |
| 2025-03-28 | 30.22 | 30.24 | -0.21 | -0.69% | 30.02 | 30.71 | 147386 | 44865.95 | 1.29% |
| 2025-03-27 | 29.93 | 30.45 | 0.36 | 1.20% | 29.61 | 30.55 | 186894 | 56654.46 | 1.64% |
| 2025-03-26 | 30.17 | 30.09 | -0.12 | -0.40% | 29.75 | 30.32 | 190499 | 57075.98 | 1.67% |
| 2025-03-25 | 29.80 | 30.21 | 0.35 | 1.17% | 29.68 | 30.70 | 244315 | 73979.28 | 2.14% |
| 2025-03-24 | 29.83 | 29.86 | 0.67 | 2.30% | 29.65 | 30.65 | 277204 | 83382.86 | 2.43% |
| 2025-03-21 | 28.68 | 29.19 | 0.58 | 2.03% | 28.66 | 29.36 | 221898 | 64512.34 | 1.94% |
| 2025-03-20 | 28.49 | 28.61 | 0.12 | 0.42% | 28.28 | 29.00 | 149517 | 42989.04 | 1.31% |
| 2025-03-19 | 28.68 | 28.49 | -0.11 | -0.38% | 28.25 | 28.70 | 91092 | 25920.17 | 0.80% |
| 2025-03-18 | 28.55 | 28.60 | 0.04 | 0.14% | 28.40 | 28.76 | 119631 | 34237.80 | 1.05% |
| 2025-03-17 | 28.48 | 28.56 | 0.09 | 0.32% | 28.17 | 28.66 | 146318 | 41623.14 | 1.28% |
| 2025-03-14 | 28.15 | 28.47 | 0.32 | 1.14% | 28.09 | 28.57 | 123906 | 35248.68 | 1.08% |
| 2025-03-13 | 28.73 | 28.15 | -0.58 | -2.02% | 28.11 | 28.75 | 135243 | 38289.69 | 1.18% |
| 2025-03-12 | 29.35 | 28.73 | -0.29 | -1.00% | 28.60 | 29.40 | 136457 | 39300.27 | 1.19% |
| 2025-03-11 | 29.17 | 29.02 | -0.55 | -1.86% | 28.77 | 29.39 | 140990 | 40861.38 | 1.23% |
| 2025-03-10 | 29.00 | 29.57 | 0.68 | 2.35% | 28.57 | 29.61 | 206429 | 60358.61 | 1.81% |
| 2025-03-07 | 28.90 | 28.89 | -0.07 | -0.24% | 28.61 | 29.27 | 135256 | 39105.40 | 1.18% |
| 2025-03-06 | 29.09 | 28.96 | -0.19 | -0.65% | 28.51 | 29.30 | 306534 | 88439.16 | 2.68% |
| 2025-03-05 | 29.87 | 29.15 | -0.76 | -2.54% | 29.04 | 30.05 | 203091 | 59926.97 | 1.78% |
| 2025-03-04 | 29.90 | 29.91 | 0.02 | 0.07% | 29.80 | 30.17 | 88519 | 26513.24 | 0.77% |
| 2025-03-03 | 30.93 | 29.89 | -0.96 | -3.11% | 29.76 | 31.64 | 167045 | 50754.33 | 1.46% |
| 2025-02-28 | 30.08 | 30.85 | 0.37 | 1.21% | 30.05 | 31.90 | 260580 | 81352.59 | 2.28% |
| 2025-02-27 | 30.35 | 30.48 | 0.09 | 0.30% | 29.89 | 30.56 | 123979 | 37467.43 | 1.08% |
| 2025-02-26 | 29.68 | 30.39 | 0.56 | 1.88% | 29.68 | 30.68 | 160336 | 48650.47 | 1.40% |
| 2025-02-25 | 29.91 | 29.83 | -0.35 | -1.16% | 29.71 | 30.26 | 106990 | 32017.51 | 0.94% |
| 2025-02-24 | 30.77 | 30.18 | -0.69 | -2.24% | 30.09 | 31.06 | 174550 | 53141.61 | 1.53% |
| 2025-02-21 | 31.00 | 30.87 | -0.13 | -0.42% | 30.30 | 31.09 | 206597 | 63147.39 | 1.81% |
| 2025-02-20 | 30.60 | 31.00 | 0.27 | 0.88% | 30.40 | 31.31 | 210288 | 64936.13 | 1.84% |
| 2025-02-19 | 29.82 | 30.73 | 0.46 | 1.52% | 29.73 | 31.90 | 254600 | 78532.08 | 2.23% |
| 2025-02-18 | 30.75 | 30.27 | -0.63 | -2.04% | 29.55 | 30.75 | 141245 | 42635.70 | 1.24% |
| 2025-02-17 | 30.40 | 30.90 | 0.38 | 1.25% | 29.72 | 30.90 | 130215 | 39271.59 | 1.14% |
| 2025-02-14 | 30.50 | 30.52 | 0.12 | 0.39% | 30.15 | 30.76 | 122504 | 37299.04 | 1.07% |
| 2025-02-13 | 30.89 | 30.40 | -0.51 | -1.65% | 30.28 | 30.98 | 104264 | 31850.45 | 0.91% |
| 2025-02-12 | 31.05 | 30.91 | -0.18 | -0.58% | 30.70 | 31.23 | 131546 | 40593.80 | 1.15% |
| 2025-02-11 | 31.06 | 31.09 | 0.03 | 0.10% | 30.71 | 31.32 | 110984 | 34360.29 | 0.97% |
| 2025-02-10 | 32.05 | 31.06 | -0.98 | -3.06% | 30.88 | 32.17 | 188642 | 58803.66 | 1.65% |
| 2025-02-07 | 31.76 | 32.04 | 0.30 | 0.95% | 31.27 | 32.45 | 113617 | 36289.12 | 0.99% |
| 2025-02-06 | 31.71 | 31.74 | -0.03 | -0.09% | 31.53 | 32.13 | 97501 | 30973.72 | 0.85% |
| 2025-02-05 | 32.12 | 31.77 | -0.38 | -1.18% | 31.07 | 32.12 | 104298 | 32981.05 | 0.91% |
| 2025-01-27 | 31.95 | 32.15 | 0.32 | 1.01% | 31.80 | 32.49 | 123770 | 39880.19 | 1.08% |
| 2025-01-24 | 31.66 | 31.83 | 0.23 | 0.73% | 31.38 | 32.01 | 116090 | 36856.34 | 1.02% |
| 2025-01-23 | 32.40 | 31.60 | -0.81 | -2.50% | 31.55 | 32.56 | 140225 | 44813.07 | 1.23% |
| 2025-01-22 | 32.78 | 32.41 | -0.61 | -1.85% | 31.91 | 32.80 | 157510 | 50702.46 | 1.38% |
| 2025-01-21 | 33.25 | 33.02 | 0.15 | 0.46% | 32.46 | 33.50 | 110899 | 36523.11 | 0.97% |
| 2025-01-20 | 33.83 | 32.87 | -0.66 | -1.97% | 32.78 | 34.63 | 154422 | 51536.11 | 1.35% |
| 2025-01-17 | 32.72 | 33.53 | 0.75 | 2.29% | 32.55 | 34.30 | 166209 | 55679.20 | 1.45% |
| 2025-01-16 | 32.31 | 32.78 | 0.38 | 1.17% | 32.31 | 33.09 | 95129 | 31166.79 | 0.83% |
| 2025-01-15 | 32.02 | 32.40 | 0.21 | 0.65% | 31.81 | 33.08 | 116722 | 38018.90 | 1.02% |
| 2025-01-14 | 31.45 | 32.19 | 0.89 | 2.84% | 30.99 | 32.26 | 129842 | 41165.16 | 1.14% |
| 2025-01-13 | 31.00 | 31.30 | -0.10 | -0.32% | 30.91 | 31.93 | 97993 | 30808.07 | 0.86% |
| 2025-01-10 | 32.20 | 31.40 | -0.89 | -2.76% | 31.19 | 32.41 | 186207 | 58828.69 | 1.63% |
| 2025-01-09 | 32.83 | 32.29 | -0.69 | -2.09% | 32.17 | 32.83 | 117843 | 38251.25 | 1.03% |
| 2025-01-08 | 31.89 | 32.98 | 0.78 | 2.42% | 31.81 | 33.24 | 150627 | 49216.72 | 1.32% |
| 2025-01-07 | 31.80 | 32.20 | 0.48 | 1.51% | 31.60 | 32.89 | 144971 | 46844.54 | 1.27% |
| 2025-01-06 | 31.59 | 31.72 | 0.31 | 0.99% | 31.08 | 31.98 | 125645 | 39741.55 | 1.10% |
| 2025-01-03 | 31.40 | 31.41 | 0.03 | 0.10% | 31.20 | 32.35 | 158416 | 50258.38 | 1.39% |
| 2025-01-02 | 32.34 | 31.38 | -0.97 | -3.00% | 31.00 | 32.45 | 173278 | 54780.57 | 1.51% |
| 2024-12-31 | 32.33 | 32.35 | -0.05 | -0.15% | 32.00 | 32.58 | 133225 | 43035.33 | 1.16% |
| 2024-12-30 | 31.49 | 32.40 | 0.88 | 2.79% | 31.32 | 32.60 | 158565 | 51208.89 | 1.38% |
| 2024-12-27 | 31.55 | 31.52 | -0.08 | -0.25% | 31.15 | 32.10 | 143958 | 45617.46 | 1.25% |
| 2024-12-26 | 30.61 | 31.60 | 0.99 | 3.23% | 30.52 | 31.71 | 155111 | 48524.25 | 1.35% |
| 2024-12-25 | 30.76 | 30.61 | -0.35 | -1.13% | 30.14 | 30.95 | 148779 | 45391.67 | 1.29% |
| 2024-12-24 | 30.00 | 30.96 | 0.96 | 3.20% | 29.80 | 31.26 | 312847 | 95400.43 | 2.72% |
| 2024-12-23 | 30.05 | 30.00 | 1.30 | 4.53% | 29.90 | 31.28 | 402603 | 121967.66 | 3.50% |
| 2024-12-20 | 28.78 | 28.70 | -0.37 | -1.27% | 28.64 | 29.26 | 91206 | 26298.81 | 0.79% |
| 2024-12-19 | 28.40 | 29.07 | 0.41 | 1.43% | 28.15 | 29.28 | 103784 | 29992.11 | 0.90% |
| 2024-12-18 | 28.32 | 28.66 | 0.34 | 1.20% | 28.31 | 28.90 | 86576 | 24752.02 | 0.75% |
| 2024-12-17 | 27.80 | 28.32 | 0.52 | 1.87% | 27.78 | 28.65 | 108975 | 30925.98 | 0.95% |
| 2024-12-16 | 28.85 | 27.80 | -0.93 | -3.24% | 27.63 | 29.00 | 116080 | 32643.79 | 1.01% |
| 2024-12-13 | 28.70 | 28.73 | -0.07 | -0.24% | 28.52 | 29.49 | 173550 | 50325.27 | 1.51% |
| 2024-12-12 | 27.71 | 28.80 | 1.11 | 4.01% | 27.56 | 28.89 | 183945 | 52322.16 | 1.60% |
| 2024-12-11 | 27.78 | 27.69 | -0.12 | -0.43% | 27.60 | 28.03 | 80975 | 22448.35 | 0.70% |
| 2024-12-10 | 28.08 | 27.81 | -0.01 | -0.04% | 27.80 | 28.50 | 139303 | 39214.40 | 1.21% |
| 2024-12-09 | 28.23 | 27.82 | -0.41 | -1.45% | 27.74 | 28.25 | 82943 | 23166.00 | 0.72% |
| 2024-12-06 | 28.11 | 28.23 | 0.24 | 0.86% | 27.90 | 28.48 | 128631 | 36329.78 | 1.12% |
| 2024-12-05 | 26.99 | 27.99 | 1.01 | 3.74% | 26.95 | 28.25 | 196593 | 54521.61 | 1.71% |
| 2024-12-04 | 27.18 | 27.23 | -0.02 | -0.07% | 26.81 | 27.48 | 89959 | 24430.84 | 0.78% |
| 2024-12-03 | 27.39 | 27.25 | -0.14 | -0.51% | 27.07 | 27.46 | 112232 | 30520.26 | 0.98% |
| 2024-12-02 | 28.13 | 27.39 | -0.51 | -1.83% | 27.10 | 28.13 | 171133 | 46883.57 | 1.49% |
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。
