| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.77 | 7.92 | 0.29 | 3.80% | 7.52 | 7.92 | 230058 | 17691.78 | 3.72% |
| 2026-03-23 | 8.10 | 7.63 | -0.70 | -8.40% | 7.55 | 8.20 | 403792 | 31723.21 | 6.53% |
| 2026-03-20 | 8.77 | 8.33 | -0.39 | -4.47% | 8.31 | 8.91 | 335870 | 28927.95 | 5.43% |
| 2026-03-19 | 8.75 | 8.72 | -0.21 | -2.35% | 8.69 | 8.93 | 215076 | 18892.72 | 3.48% |
| 2026-03-18 | 8.79 | 8.93 | 0.19 | 2.17% | 8.71 | 8.99 | 284452 | 25241.16 | 4.60% |
| 2026-03-17 | 9.14 | 8.74 | -0.31 | -3.43% | 8.71 | 9.19 | 266128 | 23644.64 | 4.30% |
| 2026-03-16 | 9.18 | 9.05 | -0.19 | -2.06% | 9.01 | 9.22 | 353698 | 32059.52 | 5.72% |
| 2026-03-13 | 9.20 | 9.24 | -0.03 | -0.32% | 9.13 | 9.58 | 644749 | 60510.13 | 10.42% |
| 2026-03-12 | 8.67 | 9.27 | 0.51 | 5.82% | 8.66 | 9.57 | 882010 | 80864.57 | 14.26% |
| 2026-03-11 | 8.61 | 8.76 | 0.14 | 1.62% | 8.57 | 8.90 | 368556 | 32216.11 | 5.96% |
| 2026-03-10 | 8.63 | 8.62 | -0.01 | -0.12% | 8.59 | 8.77 | 302698 | 26145.80 | 4.89% |
| 2026-03-09 | 8.55 | 8.63 | -0.19 | -2.15% | 8.44 | 8.67 | 539805 | 46170.25 | 8.73% |
| 2026-03-06 | 9.39 | 8.82 | 0.06 | 0.68% | 8.75 | 9.39 | 885923 | 80110.04 | 14.32% |
| 2026-03-05 | 8.60 | 8.76 | 0.80 | 10.05% | 8.60 | 8.76 | 160515 | 14042.21 | 2.60% |
| 2026-03-04 | 8.03 | 7.96 | -0.15 | -1.85% | 7.93 | 8.12 | 130128 | 10422.46 | 2.10% |
| 2026-03-03 | 8.53 | 8.11 | -0.44 | -5.15% | 8.08 | 8.60 | 208887 | 17318.80 | 3.38% |
| 2026-03-02 | 8.67 | 8.55 | -0.20 | -2.29% | 8.46 | 8.72 | 131259 | 11242.58 | 2.12% |
| 2026-02-27 | 8.76 | 8.75 | -0.04 | -0.46% | 8.66 | 8.77 | 93458 | 8135.84 | 1.51% |
| 2026-02-26 | 8.67 | 8.79 | 0.12 | 1.38% | 8.66 | 8.82 | 113303 | 9928.22 | 1.83% |
| 2026-02-25 | 8.68 | 8.67 | -0.01 | -0.12% | 8.66 | 8.74 | 94047 | 8179.69 | 1.52% |
| 2026-02-24 | 8.53 | 8.68 | 0.21 | 2.48% | 8.52 | 8.71 | 110763 | 9571.18 | 1.79% |
| 2026-02-13 | 8.48 | 8.47 | -0.03 | -0.35% | 8.47 | 8.58 | 79991 | 6828.70 | 1.29% |
| 2026-02-12 | 8.56 | 8.50 | -0.06 | -0.70% | 8.47 | 8.58 | 71073 | 6052.44 | 1.15% |
| 2026-02-11 | 8.60 | 8.56 | -0.03 | -0.35% | 8.55 | 8.63 | 66171 | 5680.69 | 1.07% |
| 2026-02-10 | 8.63 | 8.59 | -0.03 | -0.35% | 8.58 | 8.67 | 72173 | 6230.28 | 1.17% |
| 2026-02-09 | 8.55 | 8.62 | 0.13 | 1.53% | 8.55 | 8.66 | 78162 | 6736.38 | 1.26% |
| 2026-02-06 | 8.46 | 8.49 | 0.01 | 0.12% | 8.38 | 8.57 | 67272 | 5726.48 | 1.09% |
| 2026-02-05 | 8.52 | 8.48 | -0.05 | -0.59% | 8.48 | 8.58 | 72839 | 6204.01 | 1.18% |
| 2026-02-04 | 8.52 | 8.53 | -0.01 | -0.12% | 8.48 | 8.58 | 97050 | 8283.54 | 1.57% |
| 2026-02-03 | 8.36 | 8.54 | 0.24 | 2.89% | 8.34 | 8.54 | 112245 | 9516.06 | 1.81% |
| 2026-02-02 | 8.48 | 8.30 | -0.20 | -2.35% | 8.29 | 8.56 | 114244 | 9646.24 | 1.85% |
| 2026-01-30 | 8.52 | 8.50 | -0.09 | -1.05% | 8.39 | 8.59 | 121427 | 10311.47 | 1.96% |
| 2026-01-29 | 8.73 | 8.59 | -0.21 | -2.39% | 8.54 | 8.82 | 177633 | 15400.00 | 2.87% |
| 2026-01-28 | 8.79 | 8.80 | -0.01 | -0.11% | 8.72 | 8.92 | 200373 | 17648.37 | 3.24% |
| 2026-01-27 | 8.74 | 8.81 | 0.07 | 0.80% | 8.44 | 8.84 | 185014 | 16046.42 | 2.99% |
| 2026-01-26 | 8.96 | 8.74 | -0.40 | -4.38% | 8.64 | 8.96 | 281186 | 24659.13 | 4.55% |
| 2026-01-23 | 8.96 | 9.14 | 0.17 | 1.90% | 8.95 | 9.17 | 191252 | 17371.95 | 3.09% |
| 2026-01-22 | 9.00 | 8.97 | 0.03 | 0.34% | 8.91 | 9.00 | 112090 | 10041.01 | 1.81% |
| 2026-01-21 | 8.83 | 8.94 | 0.04 | 0.45% | 8.77 | 8.95 | 135374 | 12061.65 | 2.19% |
| 2026-01-20 | 8.95 | 8.90 | -0.04 | -0.45% | 8.80 | 8.97 | 125362 | 11124.93 | 2.03% |
| 2026-01-19 | 8.86 | 8.94 | 0.08 | 0.90% | 8.82 | 8.96 | 148333 | 13223.20 | 2.40% |
| 2026-01-16 | 8.88 | 8.86 | 0.01 | 0.11% | 8.75 | 8.90 | 145093 | 12822.96 | 2.35% |
| 2026-01-15 | 8.71 | 8.85 | 0.09 | 1.03% | 8.68 | 8.85 | 147221 | 12906.72 | 2.38% |
| 2026-01-14 | 8.73 | 8.76 | 0.04 | 0.46% | 8.64 | 8.89 | 174489 | 15343.84 | 2.82% |
| 2026-01-13 | 8.93 | 8.72 | -0.19 | -2.13% | 8.70 | 8.97 | 165792 | 14607.32 | 2.68% |
| 2026-01-12 | 8.74 | 8.91 | 0.15 | 1.71% | 8.71 | 8.91 | 191355 | 16874.97 | 3.09% |
| 2026-01-09 | 8.62 | 8.76 | 0.13 | 1.51% | 8.60 | 8.76 | 164592 | 14294.79 | 2.66% |
| 2026-01-08 | 8.55 | 8.63 | 0.06 | 0.70% | 8.53 | 8.66 | 127202 | 10953.60 | 2.06% |
| 2026-01-07 | 8.65 | 8.57 | -0.06 | -0.70% | 8.53 | 8.68 | 104324 | 8956.28 | 1.69% |
| 2026-01-06 | 8.53 | 8.63 | 0.12 | 1.41% | 8.51 | 8.64 | 118400 | 10188.13 | 1.91% |
| 2026-01-05 | 8.46 | 8.51 | 0.05 | 0.59% | 8.42 | 8.52 | 95153 | 8072.29 | 1.54% |
| 2025-12-31 | 8.45 | 8.46 | 0.05 | 0.59% | 8.35 | 8.49 | 97586 | 8212.54 | 1.58% |
| 2025-12-30 | 8.43 | 8.41 | -0.07 | -0.83% | 8.41 | 8.52 | 72964 | 6171.66 | 1.18% |
| 2025-12-29 | 8.43 | 8.48 | 0.05 | 0.59% | 8.38 | 8.54 | 110038 | 9294.31 | 1.78% |
| 2025-12-26 | 8.45 | 8.43 | -0.04 | -0.47% | 8.38 | 8.50 | 76360 | 6448.42 | 1.23% |
| 2025-12-25 | 8.44 | 8.47 | 0.02 | 0.24% | 8.38 | 8.50 | 81924 | 6919.68 | 1.32% |
| 2025-12-24 | 8.30 | 8.45 | 0.17 | 2.05% | 8.26 | 8.47 | 99664 | 8392.48 | 1.61% |
| 2025-12-23 | 8.35 | 8.28 | -0.08 | -0.96% | 8.26 | 8.36 | 71070 | 5908.80 | 1.15% |
| 2025-12-22 | 8.44 | 8.36 | -0.03 | -0.36% | 8.35 | 8.47 | 83946 | 7062.88 | 1.36% |
| 2025-12-19 | 8.30 | 8.39 | 0.09 | 1.08% | 8.29 | 8.42 | 78309 | 6560.81 | 1.27% |
| 2025-12-18 | 8.26 | 8.30 | 0.02 | 0.24% | 8.23 | 8.37 | 75992 | 6322.67 | 1.23% |
| 2025-12-17 | 8.24 | 8.28 | 0.04 | 0.49% | 8.12 | 8.30 | 94834 | 7777.90 | 1.53% |
| 2025-12-16 | 8.42 | 8.24 | -0.18 | -2.14% | 8.23 | 8.45 | 108865 | 9015.97 | 1.76% |
| 2025-12-15 | 8.50 | 8.42 | -0.11 | -1.29% | 8.37 | 8.53 | 103898 | 8765.94 | 1.68% |
| 2025-12-12 | 8.62 | 8.53 | -0.09 | -1.04% | 8.50 | 8.66 | 110859 | 9489.97 | 1.79% |
| 2025-12-11 | 8.86 | 8.62 | -0.24 | -2.71% | 8.62 | 8.90 | 94163 | 8209.97 | 1.52% |
| 2025-12-10 | 8.89 | 8.86 | -0.05 | -0.56% | 8.81 | 8.95 | 63801 | 5662.01 | 1.03% |
| 2025-12-09 | 8.93 | 8.91 | -0.05 | -0.56% | 8.91 | 9.02 | 71984 | 6453.98 | 1.16% |
| 2025-12-08 | 8.93 | 8.96 | 0.00 | 0.00% | 8.91 | 8.98 | 97628 | 8745.41 | 1.58% |
| 2025-12-05 | 8.79 | 8.96 | 0.17 | 1.93% | 8.68 | 8.97 | 100668 | 8918.64 | 1.63% |
| 2025-12-04 | 8.85 | 8.79 | -0.07 | -0.79% | 8.66 | 8.91 | 95057 | 8340.53 | 1.54% |
| 2025-12-03 | 8.96 | 8.86 | -0.15 | -1.66% | 8.83 | 9.01 | 100645 | 8947.69 | 1.63% |
| 2025-12-02 | 9.06 | 9.01 | -0.05 | -0.55% | 8.96 | 9.07 | 108359 | 9747.13 | 1.75% |
| 2025-12-01 | 8.82 | 9.06 | 0.25 | 2.84% | 8.78 | 9.13 | 228231 | 20620.52 | 3.69% |
| 2025-11-28 | 8.69 | 8.81 | 0.12 | 1.38% | 8.69 | 8.83 | 86310 | 7579.54 | 1.40% |
| 2025-11-27 | 8.61 | 8.69 | 0.06 | 0.70% | 8.58 | 8.78 | 87138 | 7586.66 | 1.41% |
| 2025-11-26 | 8.71 | 8.63 | -0.08 | -0.92% | 8.61 | 8.80 | 69017 | 6005.46 | 1.12% |
| 2025-11-25 | 8.59 | 8.71 | 0.16 | 1.87% | 8.51 | 8.76 | 94239 | 8202.28 | 1.52% |
| 2025-11-24 | 8.39 | 8.55 | 0.18 | 2.15% | 8.39 | 8.61 | 94668 | 8051.44 | 1.53% |
| 2025-11-21 | 8.74 | 8.37 | -0.42 | -4.78% | 8.35 | 8.77 | 163414 | 13885.92 | 2.64% |
国星光电(002449)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。
