| 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 | 25.40 | 26.08 | 1.00 | 3.99% | 24.97 | 26.10 | 91290 | 23513.56 | 4.32% |
| 2026-02-02 | 25.56 | 25.08 | -1.01 | -3.87% | 25.08 | 26.50 | 69553 | 17856.86 | 3.29% |
| 2026-01-30 | 25.80 | 26.09 | -0.28 | -1.06% | 25.35 | 26.76 | 79568 | 20623.77 | 3.77% |
| 2026-01-29 | 25.74 | 26.37 | 0.58 | 2.25% | 25.41 | 27.06 | 132907 | 35050.54 | 6.30% |
| 2026-01-28 | 25.19 | 25.79 | 0.76 | 3.04% | 24.70 | 26.19 | 117151 | 29841.06 | 5.55% |
| 2026-01-27 | 25.54 | 25.03 | -0.72 | -2.80% | 24.30 | 25.64 | 100879 | 25039.17 | 4.78% |
| 2026-01-26 | 26.37 | 25.75 | -0.56 | -2.13% | 25.51 | 26.57 | 87085 | 22591.04 | 4.13% |
| 2026-01-23 | 26.10 | 26.31 | 0.11 | 0.42% | 25.75 | 26.35 | 97060 | 25391.59 | 4.60% |
| 2026-01-22 | 25.72 | 26.20 | 0.48 | 1.87% | 25.23 | 26.60 | 121042 | 31465.84 | 5.73% |
| 2026-01-21 | 26.58 | 25.72 | -0.81 | -3.05% | 25.68 | 27.08 | 146292 | 38396.57 | 6.93% |
| 2026-01-20 | 28.25 | 26.53 | -1.53 | -5.45% | 26.30 | 28.30 | 130102 | 35170.58 | 6.16% |
| 2026-01-19 | 27.05 | 28.06 | 0.85 | 3.12% | 27.02 | 28.30 | 133952 | 37393.84 | 6.35% |
| 2026-01-16 | 26.78 | 27.21 | 0.36 | 1.34% | 26.56 | 27.55 | 126838 | 34490.90 | 6.01% |
| 2026-01-15 | 26.65 | 26.85 | 0.14 | 0.52% | 26.31 | 27.79 | 136609 | 37087.61 | 6.47% |
| 2026-01-14 | 26.60 | 26.71 | 0.03 | 0.11% | 26.17 | 27.17 | 116618 | 31095.01 | 5.52% |
| 2026-01-13 | 27.38 | 26.68 | -0.67 | -2.45% | 26.56 | 27.80 | 142896 | 38623.80 | 6.77% |
| 2026-01-12 | 27.78 | 27.35 | -0.23 | -0.83% | 27.04 | 28.24 | 147642 | 40468.37 | 6.99% |
| 2026-01-09 | 27.44 | 27.58 | 0.08 | 0.29% | 26.90 | 27.88 | 151270 | 41531.67 | 7.17% |
| 2026-01-08 | 28.13 | 27.50 | -0.60 | -2.14% | 27.20 | 28.58 | 166607 | 46424.00 | 7.89% |
| 2026-01-07 | 28.56 | 28.10 | -1.00 | -3.44% | 27.87 | 28.98 | 175925 | 49894.11 | 8.33% |
| 2026-01-06 | 30.52 | 29.10 | 0.00 | 0.00% | 29.01 | 30.77 | 243672 | 72113.48 | 11.54% |
| 2026-01-05 | 28.60 | 29.10 | 0.86 | 3.05% | 27.80 | 29.55 | 203783 | 58645.91 | 9.65% |
| 2025-12-31 | 28.23 | 28.24 | -0.64 | -2.22% | 27.62 | 28.86 | 160908 | 45269.21 | 7.62% |
| 2025-12-30 | 28.59 | 28.88 | -0.40 | -1.37% | 27.51 | 29.38 | 224578 | 63780.79 | 10.64% |
| 2025-12-29 | 31.00 | 29.28 | -2.43 | -7.66% | 28.66 | 31.01 | 324192 | 96380.59 | 15.36% |
| 2025-12-26 | 30.08 | 31.71 | 2.88 | 9.99% | 29.00 | 31.71 | 297817 | 91193.05 | 14.11% |
| 2025-12-25 | 28.09 | 28.83 | -0.28 | -0.96% | 27.62 | 28.98 | 186735 | 52678.84 | 8.85% |
| 2025-12-24 | 28.87 | 29.11 | 0.84 | 2.97% | 27.99 | 29.64 | 305731 | 88339.66 | 14.48% |
| 2025-12-23 | 25.80 | 28.27 | 2.57 | 10.00% | 25.51 | 28.27 | 156063 | 42256.12 | 7.39% |
| 2025-12-22 | 25.89 | 25.70 | 0.03 | 0.12% | 25.58 | 26.14 | 67060 | 17329.56 | 3.18% |
| 2025-12-19 | 25.49 | 25.67 | 0.04 | 0.16% | 25.28 | 25.88 | 62568 | 16022.08 | 2.96% |
| 2025-12-18 | 25.70 | 25.63 | -0.34 | -1.31% | 25.35 | 26.35 | 92789 | 23905.18 | 4.40% |
| 2025-12-17 | 24.32 | 25.97 | 1.62 | 6.65% | 24.12 | 26.25 | 168346 | 42749.30 | 7.97% |
| 2025-12-16 | 25.44 | 24.35 | -1.20 | -4.70% | 23.85 | 25.44 | 114875 | 28024.38 | 5.44% |
| 2025-12-15 | 25.90 | 25.55 | -0.59 | -2.26% | 25.44 | 26.29 | 96430 | 24772.61 | 4.57% |
| 2025-12-12 | 27.13 | 26.14 | -1.31 | -4.77% | 25.75 | 27.85 | 158163 | 41520.63 | 7.49% |
| 2025-12-11 | 28.21 | 27.45 | -0.55 | -1.96% | 27.44 | 28.83 | 100979 | 28270.74 | 4.78% |
| 2025-12-10 | 28.21 | 28.00 | -0.57 | -2.00% | 27.60 | 28.64 | 106414 | 29849.02 | 5.04% |
| 2025-12-09 | 28.01 | 28.57 | 0.39 | 1.38% | 27.60 | 29.30 | 198191 | 56671.09 | 9.39% |
| 2025-12-08 | 28.15 | 28.18 | 0.09 | 0.32% | 27.58 | 28.65 | 120411 | 33679.13 | 5.70% |
| 2025-12-05 | 28.29 | 28.09 | -0.20 | -0.71% | 27.82 | 29.18 | 113614 | 32303.57 | 5.38% |
| 2025-12-04 | 29.58 | 28.29 | -0.92 | -3.15% | 27.94 | 29.58 | 113213 | 32293.24 | 5.36% |
| 2025-12-03 | 31.00 | 29.21 | -1.68 | -5.44% | 28.80 | 31.30 | 188837 | 56006.41 | 8.95% |
| 2025-12-02 | 32.24 | 30.89 | -1.61 | -4.95% | 30.82 | 32.26 | 152248 | 47864.45 | 7.21% |
| 2025-12-01 | 33.12 | 32.50 | -0.62 | -1.87% | 32.09 | 34.20 | 161692 | 53626.51 | 7.66% |
| 2025-11-28 | 31.44 | 33.12 | 0.74 | 2.29% | 31.44 | 33.83 | 175418 | 57709.41 | 8.31% |
| 2025-11-27 | 32.20 | 32.38 | 0.11 | 0.34% | 31.88 | 34.07 | 229567 | 75496.88 | 10.88% |
| 2025-11-26 | 32.77 | 32.27 | -0.83 | -2.51% | 32.00 | 34.11 | 276877 | 91097.38 | 13.12% |
| 2025-11-25 | 32.02 | 33.10 | 1.26 | 3.96% | 31.08 | 33.44 | 278451 | 90087.26 | 13.19% |
| 2025-11-24 | 31.47 | 31.84 | 0.42 | 1.34% | 30.69 | 33.28 | 211318 | 68389.12 | 10.01% |
| 2025-11-21 | 33.40 | 31.42 | -3.49 | -10.00% | 31.42 | 34.00 | 289658 | 93186.50 | 13.72% |
| 2025-11-20 | 31.90 | 34.91 | 3.17 | 9.99% | 31.81 | 34.91 | 305190 | 104774.95 | 14.46% |
| 2025-11-19 | 32.96 | 31.74 | -1.37 | -4.14% | 31.50 | 33.77 | 223182 | 71936.53 | 10.57% |
| 2025-11-18 | 37.10 | 33.11 | -2.14 | -6.07% | 32.58 | 37.83 | 304767 | 103973.05 | 14.44% |
| 2025-11-17 | 36.34 | 35.25 | -0.87 | -2.41% | 33.75 | 37.00 | 346758 | 122747.27 | 16.43% |
| 2025-11-14 | 37.00 | 36.12 | -2.49 | -6.45% | 35.89 | 39.82 | 391056 | 147170.20 | 18.53% |
| 2025-11-13 | 35.90 | 38.61 | 3.51 | 10.00% | 34.31 | 38.61 | 482109 | 181599.22 | 22.84% |
| 2025-11-12 | 35.04 | 35.10 | -1.78 | -4.83% | 33.22 | 36.38 | 444214 | 153690.70 | 21.04% |
| 2025-11-11 | 34.00 | 36.88 | 1.96 | 5.61% | 33.60 | 38.41 | 582977 | 211034.30 | 27.62% |
| 2025-11-10 | 38.73 | 34.92 | -0.29 | -0.82% | 33.66 | 38.73 | 472840 | 171098.94 | 22.40% |
| 2025-11-07 | 34.90 | 35.21 | 3.20 | 10.00% | 34.09 | 35.21 | 94297 | 33005.99 | 4.47% |
| 2025-11-06 | 31.00 | 32.01 | 2.91 | 10.00% | 31.00 | 32.01 | 113562 | 36178.24 | 5.38% |
| 2025-11-05 | 27.71 | 29.10 | 0.76 | 2.68% | 26.72 | 29.54 | 180974 | 51545.16 | 8.57% |
| 2025-11-04 | 28.80 | 28.34 | 0.20 | 0.71% | 27.99 | 29.46 | 176657 | 50278.73 | 8.37% |
| 2025-11-03 | 26.60 | 28.14 | 1.59 | 5.99% | 25.80 | 28.68 | 255443 | 70343.24 | 12.10% |
| 2025-10-31 | 25.26 | 26.55 | 1.15 | 4.53% | 25.26 | 27.94 | 259980 | 70579.02 | 12.32% |
| 2025-10-30 | 24.78 | 25.40 | 0.42 | 1.68% | 24.26 | 25.50 | 139119 | 34924.91 | 6.59% |
| 2025-10-29 | 25.25 | 24.98 | -0.20 | -0.79% | 24.56 | 25.82 | 115587 | 28839.22 | 5.48% |
| 2025-10-28 | 24.05 | 25.18 | 1.02 | 4.22% | 24.05 | 26.26 | 191949 | 48892.31 | 9.09% |
| 2025-10-27 | 22.70 | 24.16 | 1.43 | 6.29% | 22.59 | 24.58 | 145048 | 34337.66 | 6.87% |
| 2025-10-24 | 21.89 | 22.73 | 1.17 | 5.43% | 21.37 | 23.40 | 139966 | 31619.22 | 6.63% |
| 2025-10-23 | 21.96 | 21.56 | -0.44 | -2.00% | 21.30 | 22.24 | 63122 | 13595.23 | 2.99% |
| 2025-10-22 | 21.39 | 22.00 | 0.33 | 1.52% | 21.39 | 22.55 | 85308 | 18832.54 | 4.04% |
| 2025-10-21 | 21.79 | 21.67 | 0.35 | 1.64% | 21.31 | 21.79 | 55087 | 11887.69 | 2.61% |
| 2025-10-20 | 21.60 | 21.32 | 0.19 | 0.90% | 21.13 | 22.79 | 108706 | 23840.23 | 5.15% |
| 2025-10-17 | 22.00 | 21.13 | -0.90 | -4.09% | 21.08 | 22.33 | 77099 | 16646.21 | 3.65% |
| 2025-10-16 | 22.72 | 22.03 | -0.76 | -3.33% | 21.96 | 23.00 | 81937 | 18303.73 | 3.88% |
| 2025-10-15 | 22.69 | 22.79 | -0.04 | -0.18% | 22.30 | 23.80 | 89905 | 20508.58 | 4.26% |
| 2025-10-14 | 24.10 | 22.83 | -1.09 | -4.56% | 22.82 | 24.70 | 108901 | 25747.90 | 5.16% |
| 2025-10-13 | 21.60 | 23.92 | 0.87 | 3.77% | 21.60 | 24.38 | 138092 | 32323.43 | 6.54% |
深圳新星(603978)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。
