| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 18.99 | 18.90 | -0.05 | -0.26% | 18.81 | 19.08 | 639520 | 120912.88 | 1.90% |
| 2025-08-15 | 18.64 | 18.95 | 0.32 | 1.72% | 18.63 | 19.01 | 426914 | 80627.13 | 1.27% |
| 2025-08-14 | 18.89 | 18.63 | -0.22 | -1.17% | 18.50 | 18.98 | 439436 | 82410.11 | 1.31% |
| 2025-08-13 | 19.08 | 18.85 | -0.23 | -1.21% | 18.78 | 19.12 | 550677 | 103951.27 | 1.64% |
| 2025-08-12 | 18.99 | 19.08 | -0.14 | -0.73% | 18.35 | 19.20 | 711237 | 134174.97 | 2.11% |
| 2025-08-11 | 19.28 | 19.22 | 0.20 | 1.05% | 19.07 | 19.36 | 432419 | 82971.08 | 1.28% |
| 2025-08-08 | 18.85 | 19.02 | 0.17 | 0.90% | 18.81 | 19.30 | 343510 | 65406.54 | 1.02% |
| 2025-08-07 | 19.03 | 18.85 | -0.18 | -0.95% | 18.71 | 19.10 | 313083 | 59101.83 | 0.93% |
| 2025-08-06 | 18.94 | 19.03 | 0.08 | 0.42% | 18.88 | 19.07 | 310642 | 58974.95 | 0.92% |
| 2025-08-05 | 19.08 | 18.95 | 0.02 | 0.11% | 18.90 | 19.19 | 370005 | 70317.87 | 1.10% |
| 2025-08-04 | 19.00 | 18.93 | -0.29 | -1.51% | 18.57 | 19.14 | 466016 | 87732.32 | 1.38% |
| 2025-08-01 | 19.54 | 19.22 | -0.30 | -1.54% | 19.11 | 19.82 | 643060 | 125112.52 | 1.91% |
| 2025-07-31 | 19.48 | 19.52 | -0.26 | -1.31% | 19.41 | 19.75 | 695575 | 136051.14 | 2.07% |
| 2025-07-30 | 18.44 | 19.78 | 1.33 | 7.21% | 18.38 | 20.04 | 1495811 | 291932.97 | 4.44% |
| 2025-07-29 | 18.27 | 18.45 | 0.07 | 0.38% | 18.14 | 18.45 | 327449 | 59902.08 | 0.97% |
| 2025-07-28 | 18.56 | 18.38 | -0.22 | -1.18% | 18.14 | 18.56 | 616884 | 112804.15 | 1.83% |
| 2025-07-25 | 18.73 | 18.60 | -0.04 | -0.21% | 18.57 | 18.94 | 522126 | 97564.94 | 1.55% |
| 2025-07-24 | 18.28 | 18.64 | 0.35 | 1.91% | 18.20 | 18.68 | 576343 | 106462.73 | 1.71% |
| 2025-07-23 | 18.39 | 18.29 | -0.11 | -0.60% | 18.25 | 18.57 | 583364 | 107287.80 | 1.73% |
| 2025-07-22 | 18.25 | 18.40 | 0.11 | 0.60% | 17.96 | 18.47 | 759664 | 138182.80 | 2.26% |
| 2025-07-21 | 17.78 | 18.29 | 0.67 | 3.80% | 17.66 | 18.32 | 995786 | 180091.78 | 2.96% |
| 2025-07-18 | 17.45 | 17.62 | 0.17 | 0.97% | 17.45 | 17.85 | 667011 | 117937.40 | 1.98% |
| 2025-07-17 | 17.31 | 17.45 | 0.06 | 0.35% | 17.25 | 17.45 | 408575 | 70903.63 | 1.21% |
| 2025-07-16 | 17.62 | 17.39 | 0.19 | 1.10% | 17.35 | 17.68 | 549141 | 95756.90 | 1.63% |
| 2025-07-15 | 17.39 | 17.20 | -0.27 | -1.55% | 17.10 | 17.40 | 481428 | 82950.28 | 1.43% |
| 2025-07-14 | 17.50 | 17.47 | -0.03 | -0.17% | 17.37 | 17.53 | 293010 | 51122.24 | 0.87% |
| 2025-07-11 | 17.50 | 17.50 | -0.07 | -0.40% | 17.40 | 17.63 | 394396 | 69076.73 | 1.17% |
| 2025-07-10 | 17.33 | 17.57 | 0.22 | 1.27% | 17.31 | 17.64 | 379103 | 66353.74 | 1.13% |
| 2025-07-09 | 17.67 | 17.35 | -0.28 | -1.59% | 17.31 | 17.68 | 463341 | 81042.28 | 1.38% |
| 2025-07-08 | 17.56 | 17.63 | 0.03 | 0.17% | 17.44 | 17.66 | 448155 | 78731.41 | 1.33% |
| 2025-07-07 | 17.87 | 17.60 | -0.22 | -1.23% | 17.54 | 17.87 | 364391 | 64202.21 | 1.08% |
| 2025-07-04 | 18.17 | 17.82 | -0.28 | -1.55% | 17.80 | 18.25 | 612148 | 109448.48 | 1.82% |
| 2025-07-03 | 17.76 | 18.10 | 0.79 | 4.56% | 17.63 | 18.27 | 1277451 | 229666.00 | 3.79% |
| 2025-07-02 | 17.24 | 17.31 | 0.09 | 0.52% | 17.14 | 17.51 | 485125 | 84136.91 | 1.44% |
| 2025-07-01 | 17.20 | 17.22 | -0.11 | -0.63% | 17.02 | 17.33 | 458393 | 78628.02 | 1.36% |
| 2025-06-30 | 17.37 | 17.33 | 0.20 | 1.17% | 17.21 | 17.54 | 634250 | 110234.70 | 1.88% |
| 2025-06-27 | 17.03 | 17.13 | 0.36 | 2.15% | 16.85 | 17.25 | 896849 | 153323.02 | 2.66% |
| 2025-06-26 | 16.41 | 16.77 | 0.37 | 2.26% | 16.41 | 17.28 | 1096542 | 185753.70 | 3.26% |
| 2025-06-25 | 16.28 | 16.40 | 0.13 | 0.80% | 16.19 | 16.40 | 459382 | 74822.64 | 1.36% |
| 2025-06-24 | 16.10 | 16.27 | 0.22 | 1.37% | 16.07 | 16.33 | 391921 | 63671.81 | 1.16% |
| 2025-06-23 | 15.90 | 16.05 | 0.07 | 0.44% | 15.76 | 16.17 | 363112 | 58155.46 | 1.08% |
| 2025-06-20 | 15.97 | 15.98 | -0.04 | -0.25% | 15.97 | 16.10 | 322111 | 51630.03 | 0.96% |
| 2025-06-19 | 16.28 | 16.02 | -0.30 | -1.84% | 15.95 | 16.30 | 405877 | 65422.55 | 1.21% |
| 2025-06-18 | 16.40 | 16.32 | -0.08 | -0.49% | 16.27 | 16.49 | 258623 | 42283.06 | 0.77% |
| 2025-06-17 | 16.39 | 16.40 | 0.01 | 0.06% | 16.26 | 16.45 | 383987 | 62728.82 | 1.14% |
| 2025-06-16 | 16.65 | 16.39 | -0.37 | -2.21% | 16.35 | 16.66 | 591892 | 97472.26 | 1.76% |
| 2025-06-13 | 16.68 | 16.76 | -0.03 | -0.18% | 16.53 | 16.81 | 494874 | 82515.16 | 1.47% |
| 2025-06-12 | 17.00 | 16.79 | -0.11 | -0.65% | 16.75 | 17.19 | 565844 | 95546.34 | 1.68% |
| 2025-06-11 | 16.96 | 16.90 | 0.17 | 1.02% | 16.74 | 17.06 | 633839 | 106935.77 | 1.88% |
| 2025-06-10 | 17.15 | 16.73 | -0.38 | -2.22% | 16.53 | 17.56 | 941556 | 159513.77 | 2.80% |
| 2025-06-09 | 16.71 | 17.11 | 0.57 | 3.45% | 16.64 | 17.24 | 859681 | 145022.59 | 2.55% |
| 2025-06-06 | 17.10 | 17.04 | -0.06 | -0.35% | 16.92 | 17.40 | 580951 | 99531.82 | 1.73% |
| 2025-06-05 | 16.98 | 17.10 | 0.01 | 0.06% | 16.52 | 17.15 | 433279 | 73439.66 | 1.29% |
| 2025-06-04 | 17.02 | 17.09 | 0.11 | 0.65% | 16.96 | 17.11 | 258219 | 44022.04 | 0.77% |
| 2025-06-03 | 16.70 | 16.98 | 0.25 | 1.49% | 16.65 | 17.06 | 414570 | 70227.84 | 1.23% |
| 2025-05-30 | 17.26 | 16.73 | -0.71 | -4.07% | 16.69 | 17.26 | 711043 | 119918.74 | 2.11% |
| 2025-05-29 | 17.23 | 17.44 | 0.34 | 1.99% | 17.23 | 17.58 | 444962 | 77604.59 | 1.32% |
| 2025-05-28 | 17.20 | 17.10 | -0.10 | -0.58% | 17.06 | 17.32 | 269419 | 46290.45 | 0.80% |
| 2025-05-27 | 17.53 | 17.20 | -0.34 | -1.94% | 17.10 | 17.54 | 448663 | 77350.52 | 1.33% |
| 2025-05-26 | 17.73 | 17.54 | -0.15 | -0.85% | 17.41 | 17.77 | 320009 | 56077.77 | 0.95% |
| 2025-05-23 | 17.94 | 17.69 | -0.27 | -1.50% | 17.66 | 18.03 | 365917 | 65239.57 | 1.09% |
| 2025-05-22 | 17.98 | 17.96 | -0.01 | -0.06% | 17.89 | 18.18 | 319534 | 57636.84 | 0.95% |
| 2025-05-21 | 18.06 | 17.97 | -0.09 | -0.50% | 17.93 | 18.14 | 348612 | 62815.29 | 1.04% |
| 2025-05-20 | 18.11 | 18.06 | -0.05 | -0.28% | 17.90 | 18.16 | 390633 | 70339.15 | 1.16% |
| 2025-05-19 | 18.10 | 18.11 | -0.09 | -0.49% | 17.96 | 18.18 | 302872 | 54727.11 | 0.90% |
| 2025-05-16 | 18.14 | 18.20 | 0.00 | 0.00% | 18.08 | 18.23 | 264376 | 48062.52 | 0.79% |
| 2025-05-15 | 18.57 | 18.20 | -0.41 | -2.20% | 18.18 | 18.60 | 400375 | 73321.07 | 1.19% |
| 2025-05-14 | 18.60 | 18.61 | -0.06 | -0.32% | 18.40 | 18.77 | 516631 | 95912.87 | 1.53% |
| 2025-05-13 | 19.30 | 18.67 | -0.08 | -0.43% | 18.54 | 19.30 | 810915 | 152412.98 | 2.41% |
| 2025-05-12 | 18.60 | 18.75 | 0.77 | 4.28% | 18.37 | 18.79 | 979156 | 182345.94 | 2.91% |
| 2025-05-09 | 18.33 | 17.98 | -0.38 | -2.07% | 17.74 | 18.33 | 609577 | 109373.13 | 1.81% |
| 2025-05-08 | 18.31 | 18.36 | 0.04 | 0.22% | 18.21 | 18.48 | 510181 | 93624.55 | 1.52% |
| 2025-05-07 | 18.81 | 18.32 | -0.08 | -0.43% | 18.20 | 19.11 | 861152 | 160230.55 | 2.56% |
| 2025-05-06 | 18.30 | 18.40 | 0.29 | 1.60% | 18.11 | 18.40 | 831987 | 152161.69 | 2.47% |
| 2025-04-30 | 18.33 | 18.11 | 0.12 | 0.67% | 18.09 | 18.60 | 830814 | 152050.16 | 2.47% |
| 2025-04-29 | 18.30 | 17.99 | -0.42 | -2.28% | 17.81 | 18.39 | 839843 | 151047.72 | 2.49% |
| 2025-04-28 | 18.87 | 18.41 | -0.74 | -3.86% | 18.41 | 19.01 | 1356093 | 252058.55 | 4.03% |
| 2025-04-25 | 18.96 | 19.15 | 1.74 | 9.99% | 18.39 | 19.15 | 3034824 | 572717.75 | 9.01% |
| 2025-04-24 | 17.65 | 17.41 | -0.01 | -0.06% | 17.03 | 17.65 | 2049620 | 355518.22 | 6.09% |
| 2025-04-23 | 16.85 | 17.42 | 1.58 | 9.97% | 16.70 | 17.42 | 1220879 | 210641.38 | 3.63% |
卫星化学(002648)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。
