| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.74 | 8.75 | 0.01 | 0.11% | 8.66 | 8.92 | 437925 | 38445.16 | 6.61% |
| 2025-10-24 | 8.56 | 8.74 | 0.19 | 2.22% | 8.52 | 8.98 | 587175 | 51295.79 | 8.86% |
| 2025-10-23 | 8.61 | 8.55 | -0.33 | -3.72% | 8.10 | 8.77 | 803685 | 67688.76 | 12.13% |
| 2025-10-22 | 9.72 | 8.88 | -0.93 | -9.48% | 8.83 | 10.20 | 1082558 | 100520.65 | 16.34% |
| 2025-10-21 | 9.90 | 9.81 | 0.01 | 0.10% | 9.60 | 10.29 | 1189223 | 117639.70 | 17.95% |
| 2025-10-20 | 10.10 | 9.80 | -0.46 | -4.48% | 9.58 | 10.69 | 1495336 | 150918.72 | 22.57% |
| 2025-10-17 | 8.73 | 10.26 | 0.93 | 9.97% | 8.71 | 10.26 | 1576617 | 153461.48 | 23.80% |
| 2025-10-16 | 8.57 | 9.33 | 0.37 | 4.13% | 8.42 | 9.42 | 1332025 | 118113.06 | 20.10% |
| 2025-10-15 | 10.82 | 8.96 | -0.96 | -9.68% | 8.93 | 10.91 | 1389360 | 138319.58 | 20.97% |
| 2025-10-14 | 9.92 | 9.92 | 0.90 | 9.98% | 9.92 | 9.92 | 73854 | 7326.32 | 1.11% |
| 2025-10-13 | 7.80 | 9.02 | 0.82 | 10.00% | 7.79 | 9.02 | 331034 | 28110.17 | 5.00% |
| 2025-10-10 | 8.15 | 8.20 | 0.75 | 10.07% | 7.98 | 8.20 | 199050 | 16241.61 | 3.00% |
| 2025-10-09 | 6.75 | 7.45 | 0.68 | 10.04% | 6.71 | 7.45 | 243283 | 17381.04 | 3.67% |
| 2025-09-30 | 6.67 | 6.77 | 0.10 | 1.50% | 6.63 | 6.88 | 89742 | 6084.97 | 1.35% |
| 2025-09-29 | 6.52 | 6.67 | 0.17 | 2.62% | 6.44 | 6.72 | 94565 | 6235.37 | 1.43% |
| 2025-09-26 | 6.44 | 6.50 | 0.00 | 0.00% | 6.42 | 6.63 | 67520 | 4417.32 | 1.02% |
| 2025-09-25 | 6.59 | 6.50 | -0.08 | -1.22% | 6.50 | 6.62 | 66072 | 4326.76 | 1.00% |
| 2025-09-24 | 6.33 | 6.58 | 0.22 | 3.46% | 6.30 | 6.59 | 86396 | 5601.55 | 1.30% |
| 2025-09-23 | 6.41 | 6.36 | -0.07 | -1.09% | 6.21 | 6.43 | 91958 | 5791.54 | 1.39% |
| 2025-09-22 | 6.49 | 6.43 | -0.03 | -0.46% | 6.36 | 6.52 | 65535 | 4195.14 | 0.99% |
| 2025-09-19 | 6.44 | 6.46 | 0.05 | 0.78% | 6.38 | 6.48 | 85571 | 5496.83 | 1.29% |
| 2025-09-18 | 6.52 | 6.41 | -0.09 | -1.38% | 6.35 | 6.55 | 102060 | 6592.49 | 1.54% |
| 2025-09-17 | 6.64 | 6.50 | -0.08 | -1.22% | 6.49 | 6.64 | 73215 | 4777.76 | 1.11% |
| 2025-09-16 | 6.73 | 6.58 | -0.10 | -1.50% | 6.50 | 6.73 | 85486 | 5625.10 | 1.29% |
| 2025-09-15 | 6.79 | 6.68 | -0.10 | -1.47% | 6.66 | 6.81 | 73578 | 4937.47 | 1.11% |
| 2025-09-12 | 6.81 | 6.78 | -0.03 | -0.44% | 6.68 | 6.82 | 83265 | 5612.82 | 1.26% |
| 2025-09-11 | 6.74 | 6.81 | 0.00 | 0.00% | 6.71 | 6.83 | 85825 | 5812.52 | 1.30% |
| 2025-09-10 | 6.77 | 6.81 | -0.02 | -0.29% | 6.70 | 6.84 | 90399 | 6110.85 | 1.36% |
| 2025-09-09 | 6.86 | 6.83 | -0.03 | -0.44% | 6.72 | 6.90 | 106112 | 7226.93 | 1.60% |
| 2025-09-08 | 6.56 | 6.86 | 0.32 | 4.89% | 6.53 | 6.89 | 170007 | 11518.87 | 2.57% |
| 2025-09-05 | 6.38 | 6.54 | 0.17 | 2.67% | 6.38 | 6.57 | 99177 | 6445.63 | 1.50% |
| 2025-09-04 | 6.45 | 6.37 | -0.13 | -2.00% | 6.29 | 6.55 | 118376 | 7642.02 | 1.79% |
| 2025-09-03 | 6.63 | 6.50 | -0.11 | -1.66% | 6.43 | 6.65 | 112126 | 7333.85 | 1.69% |
| 2025-09-02 | 6.64 | 6.61 | -0.03 | -0.45% | 6.54 | 6.73 | 133766 | 8858.52 | 2.02% |
| 2025-09-01 | 6.58 | 6.64 | 0.09 | 1.37% | 6.48 | 6.68 | 148534 | 9794.02 | 2.24% |
| 2025-08-29 | 6.43 | 6.55 | 0.11 | 1.71% | 6.40 | 6.63 | 135712 | 8843.60 | 2.05% |
| 2025-08-28 | 6.51 | 6.44 | -0.07 | -1.08% | 6.29 | 6.56 | 144969 | 9303.94 | 2.19% |
| 2025-08-27 | 6.55 | 6.51 | -0.04 | -0.61% | 6.48 | 6.57 | 149135 | 9721.37 | 2.25% |
| 2025-08-26 | 6.43 | 6.55 | 0.10 | 1.55% | 6.35 | 6.59 | 141052 | 9178.29 | 2.13% |
| 2025-08-25 | 6.34 | 6.45 | 0.11 | 1.74% | 6.26 | 6.45 | 149297 | 9521.39 | 2.25% |
| 2025-08-22 | 6.37 | 6.34 | -0.03 | -0.47% | 6.23 | 6.37 | 118848 | 7485.59 | 1.79% |
| 2025-08-21 | 6.24 | 6.37 | 0.12 | 1.92% | 6.24 | 6.37 | 139442 | 8832.33 | 2.10% |
| 2025-08-20 | 6.12 | 6.25 | 0.07 | 1.13% | 6.12 | 6.32 | 108926 | 6798.84 | 1.64% |
| 2025-08-19 | 6.08 | 6.18 | 0.08 | 1.31% | 6.04 | 6.19 | 113821 | 6952.91 | 1.72% |
| 2025-08-18 | 6.16 | 6.10 | -0.02 | -0.33% | 6.07 | 6.21 | 161440 | 9907.50 | 2.44% |
| 2025-08-15 | 6.10 | 6.12 | 0.09 | 1.49% | 6.05 | 6.20 | 97565 | 5960.54 | 1.47% |
| 2025-08-14 | 6.19 | 6.03 | -0.16 | -2.58% | 6.00 | 6.21 | 108887 | 6634.84 | 1.64% |
| 2025-08-13 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.24 | 74165 | 4583.05 | 1.12% |
| 2025-08-12 | 6.28 | 6.21 | -0.04 | -0.64% | 6.17 | 6.28 | 59409 | 3688.36 | 0.90% |
| 2025-08-11 | 6.20 | 6.25 | 0.08 | 1.30% | 6.18 | 6.30 | 80170 | 4994.18 | 1.21% |
| 2025-08-08 | 6.12 | 6.17 | 0.02 | 0.33% | 6.08 | 6.18 | 74145 | 4543.29 | 1.12% |
| 2025-08-07 | 6.19 | 6.15 | -0.03 | -0.49% | 6.10 | 6.21 | 97176 | 5974.56 | 1.47% |
| 2025-08-06 | 6.23 | 6.18 | -0.07 | -1.12% | 6.16 | 6.24 | 83108 | 5143.29 | 1.25% |
| 2025-08-05 | 6.25 | 6.25 | 0.04 | 0.64% | 6.20 | 6.27 | 63747 | 3973.06 | 0.96% |
| 2025-08-04 | 6.24 | 6.21 | -0.03 | -0.48% | 6.16 | 6.24 | 88407 | 5477.26 | 1.33% |
| 2025-08-01 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.30 | 118322 | 7389.37 | 1.79% |
| 2025-07-31 | 6.43 | 6.23 | -0.09 | -1.42% | 6.19 | 6.47 | 163365 | 10291.62 | 2.47% |
| 2025-07-30 | 6.46 | 6.32 | -0.13 | -2.02% | 6.27 | 6.57 | 164707 | 10556.30 | 2.49% |
| 2025-07-29 | 6.43 | 6.45 | 0.02 | 0.31% | 6.26 | 6.46 | 101489 | 6440.56 | 1.53% |
| 2025-07-28 | 6.42 | 6.43 | -0.04 | -0.62% | 6.34 | 6.49 | 85895 | 5510.07 | 1.30% |
| 2025-07-25 | 6.39 | 6.47 | 0.09 | 1.41% | 6.36 | 6.53 | 123513 | 7980.58 | 1.86% |
| 2025-07-24 | 6.25 | 6.38 | 0.11 | 1.75% | 6.22 | 6.41 | 112190 | 7068.78 | 1.69% |
| 2025-07-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.40 | 143907 | 9086.56 | 2.17% |
| 2025-07-22 | 6.27 | 6.31 | 0.04 | 0.64% | 6.19 | 6.35 | 160253 | 10057.91 | 2.42% |
| 2025-07-21 | 6.14 | 6.27 | 0.12 | 1.95% | 6.11 | 6.29 | 153214 | 9508.44 | 2.31% |
| 2025-07-18 | 5.96 | 6.15 | 0.18 | 3.02% | 5.95 | 6.29 | 228338 | 14021.28 | 3.45% |
| 2025-07-17 | 5.87 | 5.97 | 0.13 | 2.23% | 5.86 | 6.07 | 133782 | 7938.85 | 2.02% |
| 2025-07-16 | 5.97 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 140486 | 8280.61 | 2.12% |
| 2025-07-15 | 5.97 | 5.97 | -0.04 | -0.67% | 5.89 | 6.08 | 205725 | 12284.12 | 3.10% |
| 2025-07-14 | 5.93 | 6.01 | 0.24 | 4.16% | 5.93 | 6.35 | 351713 | 21341.53 | 5.31% |
| 2025-07-11 | 5.73 | 5.77 | 0.06 | 1.05% | 5.68 | 5.80 | 81511 | 4685.45 | 1.23% |
| 2025-07-10 | 5.69 | 5.71 | -0.03 | -0.52% | 5.69 | 5.76 | 68329 | 3910.36 | 1.03% |
| 2025-07-09 | 5.81 | 5.74 | -0.07 | -1.20% | 5.71 | 5.89 | 105261 | 6080.24 | 1.59% |
| 2025-07-08 | 5.59 | 5.81 | 0.21 | 3.75% | 5.56 | 5.84 | 133153 | 7630.45 | 2.01% |
| 2025-07-07 | 5.56 | 5.60 | 0.02 | 0.36% | 5.55 | 5.61 | 55440 | 3090.10 | 0.84% |
| 2025-07-04 | 5.72 | 5.58 | -0.12 | -2.11% | 5.57 | 5.72 | 81994 | 4612.32 | 1.24% |
| 2025-07-03 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 59295 | 3368.79 | 0.89% |
| 2025-07-02 | 5.65 | 5.68 | 0.02 | 0.35% | 5.64 | 5.70 | 68574 | 3889.86 | 1.03% |
| 2025-07-01 | 5.67 | 5.66 | -0.01 | -0.18% | 5.62 | 5.72 | 65621 | 3710.83 | 0.99% |
| 2025-06-30 | 5.67 | 5.67 | 0.00 | 0.00% | 5.60 | 5.70 | 72818 | 4112.34 | 1.10% |
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。
