| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.98 | 11.24 | 0.34 | 3.12% | 10.88 | 11.41 | 217817 | 24433.27 | 3.29% |
| 2026-03-24 | 10.80 | 10.90 | 0.25 | 2.35% | 10.47 | 10.94 | 250963 | 26903.32 | 3.79% |
| 2026-03-23 | 10.99 | 10.65 | -0.64 | -5.67% | 10.54 | 11.24 | 342871 | 37235.93 | 5.17% |
| 2026-03-20 | 11.58 | 11.29 | -0.46 | -3.91% | 11.23 | 11.83 | 277538 | 31821.72 | 4.19% |
| 2026-03-19 | 12.40 | 11.75 | -0.50 | -4.08% | 11.61 | 12.48 | 361567 | 43011.97 | 5.46% |
| 2026-03-18 | 12.41 | 12.25 | -0.35 | -2.78% | 11.98 | 12.49 | 388648 | 47307.77 | 5.87% |
| 2026-03-17 | 12.94 | 12.60 | -0.54 | -4.11% | 12.60 | 13.55 | 553330 | 72003.62 | 8.35% |
| 2026-03-16 | 13.53 | 13.14 | -0.52 | -3.81% | 12.88 | 14.10 | 740534 | 98993.70 | 11.18% |
| 2026-03-13 | 12.83 | 13.66 | 0.76 | 5.89% | 12.83 | 14.19 | 892796 | 123118.46 | 13.47% |
| 2026-03-12 | 13.15 | 12.90 | 0.00 | 0.00% | 12.61 | 13.30 | 523886 | 67925.25 | 7.91% |
| 2026-03-11 | 12.73 | 12.90 | 0.16 | 1.26% | 12.63 | 13.09 | 390573 | 50265.02 | 5.89% |
| 2026-03-10 | 12.54 | 12.74 | -0.18 | -1.39% | 12.54 | 12.95 | 333288 | 42467.38 | 5.03% |
| 2026-03-09 | 13.16 | 12.92 | -0.19 | -1.45% | 12.80 | 13.55 | 544971 | 71148.93 | 8.23% |
| 2026-03-06 | 12.58 | 13.11 | 0.44 | 3.47% | 12.43 | 13.29 | 677356 | 88350.61 | 10.22% |
| 2026-03-05 | 12.74 | 12.67 | 0.18 | 1.44% | 12.41 | 12.86 | 445801 | 56214.73 | 6.73% |
| 2026-03-04 | 11.93 | 12.49 | 0.30 | 2.46% | 11.90 | 13.34 | 695740 | 88399.38 | 10.50% |
| 2026-03-03 | 13.40 | 12.19 | -1.03 | -7.79% | 12.15 | 13.42 | 713938 | 89884.23 | 10.78% |
| 2026-03-02 | 13.96 | 13.22 | -0.94 | -6.64% | 12.88 | 14.28 | 908889 | 120707.27 | 13.72% |
| 2026-02-27 | 14.33 | 14.16 | -0.65 | -4.39% | 13.76 | 14.95 | 1455618 | 207200.81 | 21.97% |
| 2026-02-26 | 14.81 | 14.81 | 1.35 | 10.03% | 14.60 | 14.81 | 444381 | 65779.18 | 6.71% |
| 2026-02-25 | 13.46 | 13.46 | 1.22 | 9.97% | 13.46 | 13.46 | 209594 | 28211.32 | 3.16% |
| 2026-02-24 | 11.57 | 12.24 | 1.11 | 9.97% | 11.57 | 12.24 | 149970 | 18101.72 | 2.26% |
| 2026-02-13 | 11.17 | 11.13 | -0.07 | -0.63% | 11.03 | 11.39 | 170966 | 19177.02 | 2.58% |
| 2026-02-12 | 11.34 | 11.20 | -0.35 | -3.03% | 11.17 | 11.58 | 258312 | 29181.93 | 3.90% |
| 2026-02-11 | 11.30 | 11.55 | 0.25 | 2.21% | 11.22 | 11.91 | 368540 | 42790.26 | 5.56% |
| 2026-02-10 | 11.48 | 11.30 | -0.24 | -2.08% | 11.24 | 11.53 | 167904 | 19054.34 | 2.53% |
| 2026-02-09 | 11.83 | 11.54 | -0.15 | -1.28% | 11.46 | 11.83 | 217970 | 25194.87 | 3.29% |
| 2026-02-06 | 11.37 | 11.69 | 0.19 | 1.65% | 11.19 | 11.95 | 221199 | 25886.23 | 3.34% |
| 2026-02-05 | 12.05 | 11.50 | -0.43 | -3.60% | 11.45 | 12.07 | 192489 | 22461.09 | 2.91% |
| 2026-02-04 | 12.09 | 11.93 | -0.02 | -0.17% | 11.81 | 12.20 | 224053 | 26880.48 | 3.38% |
| 2026-02-03 | 11.83 | 11.95 | 0.35 | 3.02% | 11.40 | 12.07 | 267680 | 31745.03 | 4.04% |
| 2026-02-02 | 11.99 | 11.60 | -1.12 | -8.81% | 11.60 | 12.39 | 371351 | 44239.28 | 5.60% |
| 2026-01-30 | 12.86 | 12.72 | -0.13 | -1.01% | 12.19 | 12.98 | 446670 | 56210.88 | 6.74% |
| 2026-01-29 | 13.57 | 12.85 | -0.77 | -5.65% | 12.61 | 13.61 | 683092 | 88503.02 | 10.31% |
| 2026-01-28 | 13.50 | 13.62 | 0.11 | 0.81% | 13.50 | 14.54 | 733903 | 101793.16 | 11.08% |
| 2026-01-27 | 13.09 | 13.51 | 0.10 | 0.75% | 12.91 | 13.88 | 1045571 | 139516.55 | 15.78% |
| 2026-01-26 | 12.61 | 13.41 | 1.22 | 10.01% | 12.61 | 13.41 | 573050 | 75344.94 | 8.65% |
| 2026-01-23 | 11.32 | 12.19 | 0.91 | 8.07% | 11.23 | 12.41 | 1030985 | 123243.09 | 15.56% |
| 2026-01-22 | 11.17 | 11.28 | 0.12 | 1.08% | 11.08 | 11.89 | 804180 | 91408.59 | 12.14% |
| 2026-01-21 | 10.78 | 11.16 | 0.45 | 4.20% | 10.26 | 11.20 | 703205 | 76840.23 | 10.61% |
| 2026-01-20 | 10.55 | 10.71 | 0.11 | 1.04% | 10.38 | 10.81 | 411646 | 43557.62 | 6.21% |
| 2026-01-19 | 10.07 | 10.60 | 0.54 | 5.37% | 10.01 | 10.70 | 543429 | 56728.04 | 8.20% |
| 2026-01-16 | 10.19 | 10.06 | -0.13 | -1.28% | 10.04 | 10.43 | 317070 | 32303.69 | 4.79% |
| 2026-01-15 | 9.94 | 10.19 | 0.17 | 1.70% | 9.94 | 10.45 | 394777 | 40430.70 | 5.96% |
| 2026-01-14 | 10.06 | 10.02 | -0.10 | -0.99% | 9.82 | 10.24 | 378734 | 38048.95 | 5.72% |
| 2026-01-13 | 10.28 | 10.12 | -0.16 | -1.56% | 10.06 | 10.53 | 491343 | 50614.48 | 7.42% |
| 2026-01-12 | 10.30 | 10.28 | -0.02 | -0.19% | 10.22 | 10.45 | 332377 | 34166.91 | 5.02% |
| 2026-01-09 | 10.49 | 10.30 | -0.16 | -1.53% | 10.23 | 10.55 | 347471 | 35914.68 | 5.24% |
| 2026-01-08 | 10.44 | 10.46 | -0.03 | -0.29% | 10.36 | 10.64 | 415333 | 43510.18 | 6.27% |
| 2026-01-07 | 11.00 | 10.49 | -0.50 | -4.55% | 10.45 | 11.08 | 712146 | 75698.07 | 10.75% |
| 2026-01-06 | 10.00 | 10.99 | 1.00 | 10.01% | 10.00 | 10.99 | 430450 | 45272.88 | 6.50% |
| 2026-01-05 | 9.59 | 9.99 | 0.40 | 4.17% | 9.58 | 10.20 | 385773 | 38433.80 | 5.82% |
| 2025-12-31 | 9.78 | 9.59 | -0.19 | -1.94% | 9.54 | 9.89 | 218141 | 21010.72 | 3.29% |
| 2025-12-30 | 9.77 | 9.78 | -0.12 | -1.21% | 9.41 | 9.99 | 309378 | 30017.33 | 4.67% |
| 2025-12-29 | 10.23 | 9.90 | -0.39 | -3.79% | 9.61 | 10.30 | 414926 | 40955.98 | 6.26% |
| 2025-12-26 | 10.00 | 10.29 | 0.30 | 3.00% | 9.98 | 10.50 | 411829 | 42311.66 | 6.22% |
| 2025-12-25 | 9.98 | 9.99 | -0.02 | -0.20% | 9.67 | 10.04 | 236418 | 23325.18 | 3.57% |
| 2025-12-24 | 9.85 | 10.01 | 0.10 | 1.01% | 9.79 | 10.14 | 276235 | 27493.41 | 4.17% |
| 2025-12-23 | 10.00 | 9.91 | -0.11 | -1.10% | 9.90 | 10.45 | 557880 | 56470.77 | 8.42% |
| 2025-12-22 | 9.99 | 10.02 | 0.03 | 0.30% | 9.94 | 10.20 | 170289 | 17146.45 | 2.57% |
| 2025-12-19 | 9.72 | 9.99 | 0.23 | 2.36% | 9.66 | 10.08 | 213993 | 21180.13 | 3.23% |
| 2025-12-18 | 10.00 | 9.76 | -0.29 | -2.89% | 9.74 | 10.09 | 257300 | 25434.17 | 3.88% |
| 2025-12-17 | 9.73 | 10.05 | 0.38 | 3.93% | 9.57 | 10.20 | 389874 | 38812.64 | 5.88% |
| 2025-12-16 | 10.04 | 9.67 | -0.37 | -3.69% | 9.57 | 10.13 | 187931 | 18283.60 | 2.84% |
| 2025-12-15 | 9.79 | 10.04 | 0.26 | 2.66% | 9.77 | 10.27 | 260431 | 26161.43 | 3.93% |
| 2025-12-12 | 10.22 | 9.78 | -0.38 | -3.74% | 9.75 | 10.23 | 295367 | 29213.08 | 4.46% |
| 2025-12-11 | 10.39 | 10.16 | -0.14 | -1.36% | 10.11 | 10.72 | 238824 | 24617.10 | 3.60% |
| 2025-12-10 | 10.36 | 10.30 | -0.08 | -0.77% | 10.20 | 10.58 | 184769 | 19106.75 | 2.79% |
| 2025-12-09 | 10.68 | 10.38 | -0.30 | -2.81% | 10.30 | 10.68 | 205818 | 21455.21 | 3.11% |
| 2025-12-08 | 10.76 | 10.68 | 0.01 | 0.09% | 10.46 | 10.86 | 248594 | 26460.21 | 3.75% |
| 2025-12-05 | 10.46 | 10.67 | 0.32 | 3.09% | 10.09 | 11.14 | 406957 | 43327.46 | 6.14% |
| 2025-12-04 | 10.92 | 10.35 | -0.55 | -5.05% | 10.33 | 11.08 | 406869 | 42747.35 | 6.14% |
| 2025-12-03 | 11.55 | 10.90 | -0.41 | -3.63% | 10.80 | 11.77 | 410525 | 45497.87 | 6.20% |
| 2025-12-02 | 11.35 | 11.31 | -0.21 | -1.82% | 11.03 | 11.45 | 378657 | 42531.00 | 5.71% |
| 2025-12-01 | 11.86 | 11.52 | -0.30 | -2.54% | 11.44 | 12.13 | 611281 | 71740.73 | 9.23% |
| 2025-11-28 | 11.09 | 11.82 | 0.66 | 5.91% | 10.94 | 12.28 | 811494 | 95941.06 | 12.25% |
| 2025-11-27 | 10.85 | 11.16 | 0.31 | 2.86% | 10.85 | 11.44 | 484596 | 54054.56 | 7.31% |
| 2025-11-26 | 11.17 | 10.85 | -0.23 | -2.08% | 10.83 | 11.35 | 344467 | 37914.37 | 5.20% |
| 2025-11-25 | 10.80 | 11.08 | 0.37 | 3.45% | 10.70 | 11.29 | 548040 | 60021.93 | 8.27% |
| 2025-11-24 | 11.60 | 10.71 | -0.71 | -6.22% | 10.53 | 11.69 | 694284 | 75895.52 | 10.48% |
澄星股份(600078)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。
