| 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 | 22.50 | 22.57 | 0.65 | 2.97% | 21.92 | 22.70 | 898252 | 200507.59 | 2.67% |
| 2026-02-02 | 23.62 | 21.92 | -2.44 | -10.02% | 21.92 | 23.70 | 1395514 | 314701.12 | 4.15% |
| 2026-01-30 | 23.89 | 24.36 | 0.11 | 0.45% | 23.40 | 24.69 | 991460 | 238886.50 | 2.95% |
| 2026-01-29 | 24.50 | 24.25 | 0.04 | 0.17% | 23.67 | 25.05 | 1273761 | 308686.09 | 3.78% |
| 2026-01-28 | 22.24 | 24.21 | 1.97 | 8.86% | 22.24 | 24.46 | 1302987 | 309635.31 | 3.87% |
| 2026-01-27 | 22.58 | 22.24 | -0.47 | -2.07% | 22.06 | 23.06 | 861613 | 193623.97 | 2.56% |
| 2026-01-26 | 22.50 | 22.71 | 0.53 | 2.39% | 22.03 | 23.17 | 924105 | 209427.02 | 2.75% |
| 2026-01-23 | 21.28 | 22.18 | 0.90 | 4.23% | 21.18 | 22.59 | 999025 | 219358.23 | 2.97% |
| 2026-01-22 | 20.81 | 21.28 | 0.58 | 2.80% | 20.66 | 21.88 | 834828 | 176982.55 | 2.48% |
| 2026-01-21 | 20.81 | 20.70 | -0.09 | -0.43% | 20.42 | 21.00 | 830628 | 172296.16 | 2.47% |
| 2026-01-20 | 19.88 | 20.79 | 1.30 | 6.67% | 19.77 | 20.80 | 1382830 | 283291.97 | 4.11% |
| 2026-01-19 | 18.67 | 19.49 | 0.79 | 4.22% | 18.47 | 19.64 | 786170 | 151339.02 | 2.34% |
| 2026-01-16 | 19.00 | 18.70 | -0.28 | -1.48% | 18.65 | 19.11 | 447947 | 84233.40 | 1.33% |
| 2026-01-15 | 18.90 | 18.98 | 0.00 | 0.00% | 18.80 | 19.41 | 581276 | 111042.70 | 1.73% |
| 2026-01-14 | 18.29 | 18.98 | 0.78 | 4.29% | 18.26 | 19.08 | 1071078 | 201523.86 | 3.18% |
| 2026-01-13 | 18.24 | 18.20 | -0.02 | -0.11% | 18.15 | 18.56 | 462809 | 84682.45 | 1.37% |
| 2026-01-12 | 18.48 | 18.22 | -0.30 | -1.62% | 18.14 | 18.49 | 634007 | 115727.00 | 1.88% |
| 2026-01-09 | 18.70 | 18.52 | -0.30 | -1.59% | 18.45 | 18.77 | 514348 | 95600.07 | 1.53% |
| 2026-01-08 | 18.69 | 18.82 | 0.17 | 0.91% | 18.48 | 19.10 | 605868 | 113595.12 | 1.80% |
| 2026-01-07 | 18.52 | 18.65 | 0.13 | 0.70% | 18.51 | 18.90 | 677056 | 126598.22 | 2.01% |
| 2026-01-06 | 17.77 | 18.52 | 0.76 | 4.28% | 17.76 | 18.60 | 926442 | 169261.20 | 2.75% |
| 2026-01-05 | 17.68 | 17.76 | 0.08 | 0.45% | 17.52 | 17.88 | 463692 | 81945.28 | 1.38% |
| 2025-12-31 | 17.63 | 17.68 | 0.00 | 0.00% | 17.49 | 17.80 | 357319 | 63046.38 | 1.06% |
| 2025-12-30 | 17.26 | 17.68 | 0.39 | 2.26% | 17.15 | 17.88 | 573951 | 101011.45 | 1.70% |
| 2025-12-29 | 17.40 | 17.29 | -0.10 | -0.58% | 17.20 | 17.48 | 286804 | 49729.30 | 0.85% |
| 2025-12-26 | 17.48 | 17.39 | -0.04 | -0.23% | 17.25 | 17.67 | 366780 | 63920.38 | 1.09% |
| 2025-12-25 | 16.99 | 17.43 | 0.44 | 2.59% | 16.94 | 17.59 | 640312 | 110907.95 | 1.90% |
| 2025-12-24 | 16.90 | 16.99 | 0.10 | 0.59% | 16.77 | 17.03 | 324085 | 54860.94 | 0.96% |
| 2025-12-23 | 17.00 | 16.89 | -0.06 | -0.35% | 16.80 | 17.00 | 236021 | 39877.14 | 0.70% |
| 2025-12-22 | 16.94 | 16.95 | 0.01 | 0.06% | 16.85 | 17.06 | 310516 | 52661.76 | 0.92% |
| 2025-12-19 | 16.82 | 16.94 | 0.11 | 0.65% | 16.78 | 16.97 | 284334 | 48014.36 | 0.84% |
| 2025-12-18 | 16.54 | 16.83 | 0.18 | 1.08% | 16.50 | 17.03 | 546852 | 92387.41 | 1.62% |
| 2025-12-17 | 16.27 | 16.65 | 0.38 | 2.34% | 16.27 | 16.66 | 404519 | 66774.20 | 1.20% |
| 2025-12-16 | 16.46 | 16.27 | -0.24 | -1.45% | 16.20 | 16.50 | 305021 | 49695.42 | 0.91% |
| 2025-12-15 | 16.36 | 16.51 | 0.08 | 0.49% | 16.26 | 16.68 | 296122 | 49071.55 | 0.88% |
| 2025-12-12 | 16.33 | 16.43 | 0.10 | 0.61% | 16.23 | 16.47 | 275577 | 45152.91 | 0.82% |
| 2025-12-11 | 16.58 | 16.33 | -0.27 | -1.63% | 16.32 | 16.65 | 293612 | 48295.80 | 0.87% |
| 2025-12-10 | 16.45 | 16.60 | 0.10 | 0.61% | 16.33 | 16.64 | 306801 | 50724.87 | 0.91% |
| 2025-12-09 | 16.72 | 16.50 | -0.24 | -1.43% | 16.45 | 17.08 | 548050 | 91548.12 | 1.63% |
| 2025-12-08 | 16.85 | 16.74 | -0.05 | -0.30% | 16.69 | 16.88 | 278670 | 46687.55 | 0.83% |
| 2025-12-05 | 16.47 | 16.79 | 0.27 | 1.63% | 16.44 | 16.85 | 397090 | 66294.77 | 1.18% |
| 2025-12-04 | 16.65 | 16.52 | -0.13 | -0.78% | 16.47 | 16.70 | 252275 | 41751.67 | 0.75% |
| 2025-12-03 | 16.70 | 16.65 | -0.01 | -0.06% | 16.57 | 16.86 | 329606 | 55021.80 | 0.98% |
| 2025-12-02 | 16.97 | 16.66 | -0.31 | -1.83% | 16.63 | 16.99 | 334042 | 55941.34 | 0.99% |
| 2025-12-01 | 16.89 | 16.97 | 0.11 | 0.65% | 16.89 | 17.05 | 290544 | 49299.58 | 0.86% |
| 2025-11-28 | 16.85 | 16.86 | 0.02 | 0.12% | 16.76 | 16.98 | 228832 | 38520.86 | 0.68% |
| 2025-11-27 | 16.74 | 16.84 | 0.11 | 0.66% | 16.72 | 16.98 | 294591 | 49635.63 | 0.88% |
| 2025-11-26 | 16.76 | 16.73 | -0.05 | -0.30% | 16.71 | 16.81 | 194292 | 32559.47 | 0.58% |
| 2025-11-25 | 16.86 | 16.78 | 0.00 | 0.00% | 16.72 | 16.98 | 307640 | 51787.22 | 0.91% |
| 2025-11-24 | 16.80 | 16.78 | 0.07 | 0.42% | 16.60 | 16.93 | 318127 | 53418.78 | 0.94% |
| 2025-11-21 | 17.20 | 16.71 | -0.60 | -3.47% | 16.71 | 17.21 | 446680 | 75430.07 | 1.33% |
| 2025-11-20 | 17.55 | 17.31 | -0.18 | -1.03% | 17.30 | 17.68 | 302169 | 52788.88 | 0.90% |
| 2025-11-19 | 17.34 | 17.49 | 0.13 | 0.75% | 17.30 | 17.69 | 337371 | 59108.79 | 1.00% |
| 2025-11-18 | 17.45 | 17.36 | -0.14 | -0.80% | 17.26 | 17.56 | 329664 | 57188.88 | 0.98% |
| 2025-11-17 | 17.71 | 17.50 | -0.31 | -1.74% | 17.46 | 17.80 | 533731 | 93769.41 | 1.59% |
| 2025-11-14 | 18.11 | 17.81 | -0.47 | -2.57% | 17.81 | 18.27 | 448568 | 80828.52 | 1.33% |
| 2025-11-13 | 18.17 | 18.28 | 0.02 | 0.11% | 18.07 | 18.42 | 431732 | 78876.70 | 1.28% |
| 2025-11-12 | 18.20 | 18.26 | 0.08 | 0.44% | 18.04 | 18.43 | 343335 | 62607.33 | 1.02% |
| 2025-11-11 | 18.20 | 18.18 | -0.14 | -0.76% | 18.06 | 18.32 | 314957 | 57353.58 | 0.94% |
| 2025-11-10 | 18.15 | 18.32 | 0.32 | 1.78% | 18.11 | 18.53 | 695406 | 127919.82 | 2.07% |
| 2025-11-07 | 17.53 | 18.00 | 0.45 | 2.56% | 17.43 | 18.33 | 868355 | 156682.34 | 2.58% |
| 2025-11-06 | 17.36 | 17.55 | 0.19 | 1.09% | 17.33 | 17.58 | 371092 | 64973.91 | 1.10% |
| 2025-11-05 | 17.21 | 17.36 | -0.03 | -0.17% | 17.17 | 17.44 | 283906 | 49135.11 | 0.84% |
| 2025-11-04 | 17.70 | 17.39 | -0.36 | -2.03% | 17.34 | 17.76 | 406412 | 71095.67 | 1.21% |
| 2025-11-03 | 18.00 | 17.75 | -0.16 | -0.89% | 17.55 | 18.04 | 442019 | 78135.64 | 1.31% |
| 2025-10-31 | 17.87 | 17.91 | 0.28 | 1.59% | 17.85 | 18.27 | 607739 | 109845.44 | 1.81% |
| 2025-10-30 | 17.92 | 17.63 | -0.27 | -1.51% | 17.63 | 17.99 | 396909 | 70574.99 | 1.18% |
| 2025-10-29 | 17.75 | 17.90 | 0.17 | 0.96% | 17.56 | 17.95 | 448128 | 79584.47 | 1.33% |
| 2025-10-28 | 17.93 | 17.73 | -0.26 | -1.45% | 17.71 | 17.94 | 411868 | 73333.98 | 1.22% |
| 2025-10-27 | 18.23 | 17.99 | -0.25 | -1.37% | 17.91 | 18.25 | 576774 | 104087.43 | 1.71% |
| 2025-10-24 | 18.23 | 18.24 | 0.05 | 0.27% | 18.07 | 18.44 | 322204 | 58718.11 | 0.96% |
| 2025-10-23 | 17.98 | 18.19 | 0.17 | 0.94% | 17.90 | 18.25 | 231789 | 41935.34 | 0.69% |
| 2025-10-22 | 18.06 | 18.02 | -0.15 | -0.83% | 17.98 | 18.15 | 172486 | 31126.39 | 0.51% |
| 2025-10-21 | 18.00 | 18.17 | 0.17 | 0.94% | 17.86 | 18.26 | 217654 | 39488.55 | 0.65% |
| 2025-10-20 | 17.88 | 18.00 | 0.26 | 1.47% | 17.78 | 18.09 | 290747 | 52188.37 | 0.86% |
| 2025-10-17 | 18.13 | 17.74 | -0.48 | -2.63% | 17.70 | 18.25 | 402684 | 72239.06 | 1.20% |
| 2025-10-16 | 18.58 | 18.22 | -0.36 | -1.94% | 18.15 | 18.59 | 349928 | 64144.53 | 1.04% |
| 2025-10-15 | 18.56 | 18.58 | 0.04 | 0.22% | 18.41 | 18.76 | 307430 | 57016.69 | 0.91% |
| 2025-10-14 | 18.88 | 18.54 | -0.30 | -1.59% | 18.40 | 19.23 | 504979 | 94687.00 | 1.50% |
| 2025-10-13 | 18.33 | 18.84 | -0.91 | -4.61% | 18.33 | 18.90 | 672871 | 125718.08 | 2.00% |
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。
