| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 5.72 | 5.58 | -0.07 | -1.24% | 5.54 | 5.73 | 117770 | 6585.10 | 1.78% |
| 2025-05-19 | 5.61 | 5.65 | 0.21 | 3.86% | 5.43 | 5.80 | 223907 | 12622.04 | 3.38% |
| 2025-05-16 | 5.33 | 5.44 | 0.10 | 1.87% | 5.26 | 5.48 | 128735 | 6927.03 | 1.94% |
| 2025-05-15 | 5.33 | 5.34 | -0.02 | -0.37% | 5.32 | 5.71 | 170299 | 9294.87 | 2.57% |
| 2025-05-14 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.41 | 92942 | 4974.45 | 1.40% |
| 2025-05-13 | 5.45 | 5.35 | -0.04 | -0.74% | 5.34 | 5.47 | 54888 | 2962.14 | 0.83% |
| 2025-05-12 | 5.42 | 5.39 | 0.00 | 0.00% | 5.36 | 5.47 | 43837 | 2366.84 | 0.66% |
| 2025-05-09 | 5.42 | 5.39 | -0.02 | -0.37% | 5.36 | 5.48 | 46244 | 2496.28 | 0.70% |
| 2025-05-08 | 5.50 | 5.41 | -0.05 | -0.92% | 5.38 | 5.50 | 60451 | 3270.84 | 0.91% |
| 2025-05-07 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.50 | 102830 | 5583.94 | 1.55% |
| 2025-05-06 | 5.23 | 5.39 | 0.20 | 3.85% | 5.23 | 5.40 | 79339 | 4221.59 | 1.20% |
| 2025-04-30 | 5.27 | 5.19 | -0.05 | -0.95% | 5.16 | 5.28 | 65414 | 3410.77 | 0.99% |
| 2025-04-29 | 5.20 | 5.24 | 0.02 | 0.38% | 5.20 | 5.34 | 50013 | 2640.59 | 0.75% |
| 2025-04-28 | 5.15 | 5.22 | 0.02 | 0.38% | 5.13 | 5.37 | 75947 | 3999.24 | 1.15% |
| 2025-04-25 | 5.24 | 5.20 | -0.02 | -0.38% | 5.19 | 5.25 | 43365 | 2260.24 | 0.65% |
| 2025-04-24 | 5.17 | 5.22 | 0.01 | 0.19% | 5.17 | 5.28 | 48310 | 2524.39 | 0.73% |
| 2025-04-23 | 5.22 | 5.21 | -0.01 | -0.19% | 5.16 | 5.27 | 64650 | 3368.63 | 0.98% |
| 2025-04-22 | 5.15 | 5.22 | 0.08 | 1.56% | 5.11 | 5.38 | 83460 | 4362.84 | 1.26% |
| 2025-04-21 | 5.05 | 5.14 | 0.06 | 1.18% | 5.01 | 5.23 | 80029 | 4108.32 | 1.21% |
| 2025-04-18 | 5.00 | 5.08 | 0.10 | 2.01% | 4.96 | 5.18 | 91597 | 4657.64 | 1.38% |
| 2025-04-17 | 4.87 | 4.98 | 0.07 | 1.43% | 4.87 | 5.06 | 49838 | 2485.41 | 0.75% |
| 2025-04-16 | 5.02 | 4.91 | -0.11 | -2.19% | 4.85 | 5.02 | 59558 | 2933.89 | 0.90% |
| 2025-04-15 | 5.04 | 5.02 | -0.03 | -0.59% | 4.98 | 5.07 | 47410 | 2378.50 | 0.72% |
| 2025-04-14 | 4.95 | 5.05 | 0.15 | 3.06% | 4.93 | 5.07 | 77621 | 3893.77 | 1.17% |
| 2025-04-11 | 4.83 | 4.90 | 0.02 | 0.41% | 4.83 | 4.92 | 49955 | 2444.69 | 0.75% |
| 2025-04-10 | 4.91 | 4.88 | 0.07 | 1.46% | 4.88 | 4.98 | 89657 | 4414.29 | 1.35% |
| 2025-04-09 | 4.70 | 4.81 | 0.01 | 0.21% | 4.46 | 4.87 | 128078 | 5981.16 | 1.93% |
| 2025-04-08 | 4.90 | 4.80 | -0.13 | -2.64% | 4.69 | 4.94 | 124476 | 5979.19 | 1.88% |
| 2025-04-07 | 5.00 | 4.93 | -0.55 | -10.04% | 4.93 | 5.12 | 107227 | 5323.17 | 1.62% |
| 2025-04-03 | 5.55 | 5.48 | 0.04 | 0.74% | 5.41 | 5.64 | 128773 | 7111.33 | 1.94% |
| 2025-04-02 | 5.43 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 49779 | 2711.29 | 0.75% |
| 2025-04-01 | 5.43 | 5.45 | 0.04 | 0.74% | 5.40 | 5.50 | 74042 | 4044.65 | 1.12% |
| 2025-03-31 | 5.53 | 5.41 | -0.17 | -3.05% | 5.35 | 5.55 | 105523 | 5717.01 | 1.59% |
| 2025-03-28 | 5.79 | 5.58 | -0.25 | -4.29% | 5.57 | 5.81 | 158923 | 8978.57 | 2.40% |
| 2025-03-27 | 5.77 | 5.83 | 0.02 | 0.34% | 5.76 | 5.90 | 148915 | 8708.93 | 2.25% |
| 2025-03-26 | 5.80 | 5.81 | 0.01 | 0.17% | 5.75 | 5.94 | 164720 | 9575.20 | 2.49% |
| 2025-03-25 | 5.69 | 5.80 | 0.08 | 1.40% | 5.62 | 5.89 | 199530 | 11552.67 | 3.01% |
| 2025-03-24 | 5.58 | 5.72 | 0.14 | 2.51% | 5.53 | 5.78 | 175903 | 9975.01 | 2.65% |
| 2025-03-21 | 5.63 | 5.58 | -0.07 | -1.24% | 5.53 | 5.67 | 91097 | 5087.70 | 1.37% |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.62 | 5.78 | 109384 | 6235.82 | 1.65% |
| 2025-03-19 | 5.60 | 5.64 | 0.05 | 0.89% | 5.55 | 5.69 | 93333 | 5237.25 | 1.41% |
| 2025-03-18 | 5.67 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 77675 | 4335.33 | 1.17% |
| 2025-03-17 | 5.53 | 5.62 | 0.11 | 2.00% | 5.53 | 5.66 | 143839 | 8059.56 | 2.17% |
| 2025-03-14 | 5.33 | 5.51 | 0.14 | 2.61% | 5.33 | 5.76 | 170168 | 9445.59 | 2.57% |
| 2025-03-13 | 5.38 | 5.37 | -0.02 | -0.37% | 5.30 | 5.44 | 79559 | 4263.10 | 1.20% |
| 2025-03-12 | 5.50 | 5.39 | -0.09 | -1.64% | 5.39 | 5.54 | 79343 | 4301.75 | 1.20% |
| 2025-03-11 | 5.27 | 5.48 | 0.18 | 3.40% | 5.22 | 5.49 | 152701 | 8236.09 | 2.30% |
| 2025-03-10 | 5.23 | 5.30 | 0.06 | 1.15% | 5.23 | 5.36 | 85291 | 4523.26 | 1.29% |
| 2025-03-07 | 5.27 | 5.24 | -0.05 | -0.95% | 5.22 | 5.29 | 66663 | 3499.28 | 1.01% |
| 2025-03-06 | 5.28 | 5.29 | 0.00 | 0.00% | 5.23 | 5.30 | 92921 | 4893.45 | 1.40% |
| 2025-03-05 | 5.42 | 5.29 | -0.11 | -2.04% | 5.24 | 5.43 | 75717 | 4004.60 | 1.14% |
| 2025-03-04 | 5.41 | 5.40 | -0.03 | -0.55% | 5.36 | 5.42 | 71608 | 3855.06 | 1.08% |
| 2025-03-03 | 5.40 | 5.43 | 0.08 | 1.50% | 5.37 | 5.58 | 102769 | 5626.92 | 1.55% |
| 2025-02-28 | 5.37 | 5.35 | -0.05 | -0.93% | 5.33 | 5.50 | 101052 | 5458.61 | 1.53% |
| 2025-02-27 | 5.42 | 5.40 | -0.02 | -0.37% | 5.28 | 5.43 | 83265 | 4454.04 | 1.26% |
| 2025-02-26 | 5.40 | 5.42 | 0.01 | 0.18% | 5.38 | 5.50 | 73917 | 4011.32 | 1.12% |
| 2025-02-25 | 5.51 | 5.41 | -0.14 | -2.52% | 5.38 | 5.53 | 88629 | 4835.86 | 1.34% |
| 2025-02-24 | 5.42 | 5.55 | 0.13 | 2.40% | 5.39 | 5.68 | 128412 | 7139.62 | 1.94% |
| 2025-02-21 | 5.51 | 5.42 | -0.13 | -2.34% | 5.38 | 5.54 | 125666 | 6819.58 | 1.90% |
| 2025-02-20 | 5.60 | 5.55 | -0.05 | -0.89% | 5.51 | 5.63 | 67293 | 3738.49 | 1.02% |
| 2025-02-19 | 5.55 | 5.60 | 0.00 | 0.00% | 5.55 | 5.63 | 60529 | 3386.38 | 0.91% |
| 2025-02-18 | 5.70 | 5.60 | -0.12 | -2.10% | 5.58 | 5.75 | 82424 | 4666.01 | 1.24% |
| 2025-02-17 | 5.75 | 5.72 | -0.02 | -0.35% | 5.65 | 5.78 | 65769 | 3755.77 | 0.99% |
| 2025-02-14 | 5.72 | 5.74 | 0.00 | 0.00% | 5.72 | 5.80 | 55962 | 3215.38 | 0.84% |
| 2025-02-13 | 5.78 | 5.74 | -0.06 | -1.03% | 5.74 | 5.82 | 68659 | 3962.44 | 1.04% |
| 2025-02-12 | 5.75 | 5.80 | 0.03 | 0.52% | 5.72 | 5.80 | 61992 | 3569.66 | 0.94% |
| 2025-02-11 | 5.84 | 5.77 | -0.09 | -1.54% | 5.74 | 5.87 | 69809 | 4034.41 | 1.05% |
| 2025-02-10 | 5.87 | 5.86 | 0.03 | 0.51% | 5.78 | 5.90 | 89840 | 5240.65 | 1.36% |
| 2025-02-07 | 5.77 | 5.83 | 0.03 | 0.52% | 5.77 | 5.89 | 84815 | 4953.64 | 1.28% |
| 2025-02-06 | 5.70 | 5.80 | 0.07 | 1.22% | 5.69 | 5.81 | 50076 | 2882.30 | 0.76% |
| 2025-02-05 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.83 | 56187 | 3236.39 | 0.85% |
| 2025-01-27 | 5.69 | 5.75 | 0.12 | 2.13% | 5.68 | 5.88 | 78733 | 4560.60 | 1.19% |
| 2025-01-24 | 5.55 | 5.63 | 0.04 | 0.72% | 5.55 | 5.67 | 56315 | 3157.59 | 0.85% |
| 2025-01-23 | 5.85 | 5.59 | -0.02 | -0.36% | 5.59 | 5.88 | 70382 | 4029.52 | 1.06% |
| 2025-01-22 | 5.68 | 5.61 | -0.12 | -2.09% | 5.61 | 5.72 | 48698 | 2753.73 | 0.73% |
| 2025-01-21 | 5.82 | 5.73 | -0.11 | -1.88% | 5.68 | 5.87 | 63901 | 3669.93 | 0.96% |
| 2025-01-20 | 5.86 | 5.84 | -0.16 | -2.67% | 5.77 | 5.91 | 98706 | 5773.21 | 1.49% |
| 2025-01-17 | 5.72 | 6.00 | 0.23 | 3.99% | 5.72 | 6.14 | 131851 | 7785.24 | 1.99% |
| 2025-01-16 | 5.72 | 5.77 | 0.04 | 0.70% | 5.72 | 5.90 | 77309 | 4492.01 | 1.17% |
| 2025-01-15 | 5.85 | 5.73 | -0.16 | -2.72% | 5.70 | 5.86 | 92854 | 5343.10 | 1.40% |
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。
