| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 19.57 | 19.75 | 0.00 | 0.00% | 19.44 | 20.00 | 519351 | 102637.84 | 1.54% |
| 2025-10-09 | 19.35 | 19.75 | 0.41 | 2.12% | 18.72 | 19.76 | 538102 | 103983.43 | 1.60% |
| 2025-09-30 | 19.27 | 19.34 | 0.04 | 0.21% | 19.06 | 19.37 | 401262 | 77110.60 | 1.19% |
| 2025-09-29 | 19.48 | 19.30 | -0.14 | -0.72% | 19.05 | 19.58 | 372648 | 71542.42 | 1.11% |
| 2025-09-26 | 19.08 | 19.44 | 0.40 | 2.10% | 18.97 | 19.78 | 641237 | 124850.25 | 1.90% |
| 2025-09-25 | 18.68 | 19.04 | 0.34 | 1.82% | 18.66 | 19.10 | 405506 | 76837.33 | 1.20% |
| 2025-09-24 | 18.47 | 18.70 | 0.14 | 0.75% | 18.39 | 18.74 | 258602 | 48014.07 | 0.77% |
| 2025-09-23 | 18.92 | 18.56 | -0.41 | -2.16% | 18.36 | 18.94 | 396565 | 73614.52 | 1.18% |
| 2025-09-22 | 19.00 | 18.97 | -0.14 | -0.73% | 18.81 | 19.09 | 246964 | 46732.98 | 0.73% |
| 2025-09-19 | 18.82 | 19.11 | 0.20 | 1.06% | 18.82 | 19.18 | 284437 | 54231.50 | 0.84% |
| 2025-09-18 | 19.40 | 18.91 | -0.44 | -2.27% | 18.78 | 19.42 | 454744 | 86881.35 | 1.35% |
| 2025-09-17 | 19.31 | 19.35 | -0.06 | -0.31% | 19.22 | 19.43 | 305347 | 58991.80 | 0.91% |
| 2025-09-16 | 19.73 | 19.41 | -0.26 | -1.32% | 19.12 | 19.84 | 469116 | 90753.43 | 1.39% |
| 2025-09-15 | 19.91 | 19.67 | -0.25 | -1.26% | 19.63 | 20.24 | 321028 | 63613.52 | 0.95% |
| 2025-09-12 | 20.10 | 19.92 | -0.12 | -0.60% | 19.81 | 20.10 | 360277 | 71749.89 | 1.07% |
| 2025-09-11 | 19.79 | 20.04 | 0.18 | 0.91% | 19.57 | 20.04 | 446196 | 88393.77 | 1.33% |
| 2025-09-10 | 20.00 | 19.86 | -0.21 | -1.05% | 19.61 | 20.05 | 378591 | 74935.41 | 1.12% |
| 2025-09-09 | 20.50 | 20.07 | -0.43 | -2.10% | 19.95 | 20.52 | 456527 | 92210.41 | 1.36% |
| 2025-09-08 | 19.80 | 20.50 | 0.69 | 3.48% | 19.66 | 20.56 | 673121 | 136203.39 | 2.00% |
| 2025-09-05 | 19.42 | 19.81 | 0.39 | 2.01% | 19.34 | 19.82 | 426769 | 83703.76 | 1.27% |
| 2025-09-04 | 19.58 | 19.42 | -0.15 | -0.77% | 19.18 | 19.65 | 451987 | 87689.61 | 1.34% |
| 2025-09-03 | 19.71 | 19.57 | -0.08 | -0.41% | 19.44 | 19.90 | 380119 | 74670.72 | 1.13% |
| 2025-09-02 | 20.00 | 19.65 | -0.35 | -1.75% | 19.42 | 20.24 | 516352 | 101630.37 | 1.53% |
| 2025-09-01 | 20.08 | 20.00 | -0.09 | -0.45% | 19.84 | 20.09 | 401106 | 79993.98 | 1.19% |
| 2025-08-29 | 20.15 | 20.09 | 0.02 | 0.10% | 19.92 | 20.39 | 501931 | 101195.43 | 1.49% |
| 2025-08-28 | 19.87 | 20.07 | 0.19 | 0.96% | 19.52 | 20.11 | 593927 | 118066.04 | 1.76% |
| 2025-08-27 | 20.50 | 19.88 | -0.69 | -3.35% | 19.87 | 20.55 | 721984 | 146143.58 | 2.14% |
| 2025-08-26 | 20.22 | 20.57 | 0.39 | 1.93% | 20.05 | 21.02 | 773123 | 159527.64 | 2.30% |
| 2025-08-25 | 20.39 | 20.18 | 0.29 | 1.46% | 19.96 | 20.44 | 794589 | 160552.84 | 2.36% |
| 2025-08-22 | 19.92 | 19.89 | -0.09 | -0.45% | 19.76 | 20.13 | 581998 | 115690.18 | 1.73% |
| 2025-08-21 | 19.51 | 19.98 | 0.77 | 4.01% | 19.47 | 20.45 | 1373662 | 274859.78 | 4.08% |
| 2025-08-20 | 18.89 | 19.21 | 0.35 | 1.86% | 18.80 | 19.21 | 577065 | 109871.48 | 1.71% |
| 2025-08-19 | 18.89 | 18.86 | -0.04 | -0.21% | 18.83 | 19.18 | 459691 | 87160.29 | 1.37% |
| 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% |
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。
