| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.60 | 14.39 | 0.09 | 0.63% | 14.18 | 14.65 | 43735 | 6340.56 | 2.07% |
| 2025-05-22 | 14.83 | 14.30 | -0.45 | -3.05% | 14.30 | 14.85 | 39521 | 5735.47 | 1.87% |
| 2025-05-21 | 14.86 | 14.75 | -0.11 | -0.74% | 14.64 | 14.89 | 20775 | 3061.33 | 0.98% |
| 2025-05-20 | 14.65 | 14.86 | 0.21 | 1.43% | 14.60 | 14.95 | 36709 | 5422.44 | 1.74% |
| 2025-05-19 | 14.79 | 14.65 | -0.05 | -0.34% | 14.53 | 14.91 | 29702 | 4357.90 | 1.41% |
| 2025-05-16 | 14.38 | 14.70 | 0.44 | 3.09% | 14.22 | 14.73 | 50318 | 7320.42 | 2.38% |
| 2025-05-15 | 14.20 | 14.26 | 0.03 | 0.21% | 14.10 | 14.58 | 31491 | 4511.63 | 1.49% |
| 2025-05-14 | 14.31 | 14.23 | -0.07 | -0.49% | 14.21 | 14.43 | 45106 | 6452.63 | 2.14% |
| 2025-05-13 | 14.50 | 14.30 | -0.36 | -2.46% | 14.24 | 14.72 | 74547 | 10745.92 | 3.53% |
| 2025-05-12 | 14.37 | 14.66 | 0.28 | 1.95% | 14.19 | 15.42 | 115292 | 17045.72 | 5.46% |
| 2025-05-09 | 14.38 | 14.38 | -0.04 | -0.28% | 14.16 | 14.46 | 38683 | 5523.19 | 1.83% |
| 2025-05-08 | 14.05 | 14.42 | 0.49 | 3.52% | 13.89 | 14.47 | 49005 | 6932.00 | 2.32% |
| 2025-05-07 | 14.12 | 13.93 | -0.12 | -0.85% | 13.86 | 14.27 | 42797 | 6000.64 | 2.03% |
| 2025-05-06 | 13.63 | 14.05 | 0.56 | 4.15% | 13.62 | 14.11 | 42762 | 5964.44 | 2.03% |
| 2025-04-30 | 13.22 | 13.49 | 0.24 | 1.81% | 13.22 | 13.66 | 34415 | 4652.82 | 1.63% |
| 2025-04-29 | 12.85 | 13.25 | 0.39 | 3.03% | 12.85 | 13.30 | 42735 | 5636.63 | 2.02% |
| 2025-04-28 | 12.82 | 12.86 | -0.04 | -0.31% | 12.77 | 13.19 | 41068 | 5323.78 | 1.95% |
| 2025-04-25 | 12.74 | 12.90 | 0.31 | 2.46% | 12.65 | 12.93 | 37535 | 4814.63 | 1.78% |
| 2025-04-24 | 12.88 | 12.59 | -0.15 | -1.18% | 12.55 | 13.07 | 35644 | 4564.27 | 1.69% |
| 2025-04-23 | 12.96 | 12.74 | 0.08 | 0.63% | 12.66 | 12.96 | 20044 | 2559.31 | 0.95% |
| 2025-04-22 | 12.58 | 12.66 | 0.08 | 0.64% | 12.50 | 12.74 | 24476 | 3086.83 | 1.16% |
| 2025-04-21 | 12.24 | 12.58 | 0.35 | 2.86% | 12.12 | 12.60 | 30591 | 3808.80 | 1.45% |
| 2025-04-18 | 12.17 | 12.23 | 0.11 | 0.91% | 12.00 | 12.40 | 23393 | 2845.73 | 1.11% |
| 2025-04-17 | 12.40 | 12.12 | -0.04 | -0.33% | 12.12 | 12.40 | 26887 | 3285.49 | 1.27% |
| 2025-04-16 | 12.50 | 12.16 | -0.34 | -2.72% | 11.96 | 12.60 | 34524 | 4214.48 | 1.64% |
| 2025-04-15 | 13.00 | 12.50 | 0.07 | 0.56% | 12.32 | 13.00 | 36281 | 4553.01 | 1.72% |
| 2025-04-14 | 12.15 | 12.43 | 0.37 | 3.07% | 12.15 | 12.52 | 29176 | 3622.15 | 1.38% |
| 2025-04-11 | 12.20 | 12.06 | 0.27 | 2.29% | 11.80 | 12.31 | 37938 | 4589.97 | 1.80% |
| 2025-04-10 | 11.98 | 11.79 | 0.25 | 2.17% | 11.73 | 11.99 | 39739 | 4724.05 | 1.88% |
| 2025-04-09 | 11.25 | 11.54 | 0.14 | 1.23% | 10.28 | 11.70 | 60067 | 6640.35 | 2.85% |
| 2025-04-08 | 11.30 | 11.40 | -0.68 | -5.63% | 11.00 | 12.11 | 58168 | 6624.52 | 2.76% |
| 2025-04-07 | 12.81 | 12.08 | -1.34 | -9.99% | 12.08 | 12.81 | 28176 | 3433.30 | 1.33% |
| 2025-04-03 | 13.32 | 13.42 | 0.05 | 0.37% | 13.20 | 13.57 | 21388 | 2864.84 | 1.01% |
| 2025-04-02 | 13.57 | 13.37 | -0.10 | -0.74% | 13.34 | 13.57 | 15273 | 2050.47 | 0.72% |
| 2025-04-01 | 13.54 | 13.47 | 0.17 | 1.28% | 13.35 | 13.66 | 22739 | 3072.11 | 1.08% |
| 2025-03-31 | 13.46 | 13.30 | -0.20 | -1.48% | 13.08 | 13.49 | 27212 | 3608.34 | 1.29% |
| 2025-03-28 | 14.00 | 13.50 | -0.41 | -2.95% | 13.50 | 14.00 | 32520 | 4438.74 | 1.54% |
| 2025-03-27 | 14.43 | 13.91 | -0.53 | -3.67% | 13.80 | 14.44 | 46603 | 6519.03 | 2.21% |
| 2025-03-26 | 14.21 | 14.44 | 0.34 | 2.41% | 14.06 | 14.49 | 36254 | 5206.42 | 1.72% |
| 2025-03-25 | 14.19 | 14.10 | -0.11 | -0.77% | 14.00 | 14.36 | 25172 | 3562.07 | 1.19% |
| 2025-03-24 | 14.38 | 14.21 | -0.24 | -1.66% | 14.00 | 14.66 | 45527 | 6504.36 | 2.16% |
| 2025-03-21 | 14.47 | 14.45 | -0.01 | -0.07% | 14.23 | 14.57 | 44035 | 6343.73 | 2.09% |
| 2025-03-20 | 14.50 | 14.46 | -0.04 | -0.28% | 14.30 | 14.67 | 40519 | 5866.48 | 1.92% |
| 2025-03-19 | 14.69 | 14.50 | -0.28 | -1.89% | 14.43 | 14.76 | 45508 | 6613.77 | 2.16% |
| 2025-03-18 | 14.69 | 14.78 | 0.02 | 0.14% | 14.66 | 15.15 | 48671 | 7256.01 | 2.31% |
| 2025-03-17 | 14.81 | 14.76 | 0.07 | 0.48% | 14.58 | 14.83 | 41019 | 6029.16 | 1.94% |
| 2025-03-14 | 14.71 | 14.69 | 0.03 | 0.20% | 14.42 | 14.86 | 57232 | 8345.29 | 2.71% |
| 2025-03-13 | 15.02 | 14.66 | -0.30 | -2.01% | 14.46 | 15.02 | 78355 | 11500.15 | 3.71% |
| 2025-03-12 | 15.24 | 14.96 | -0.27 | -1.77% | 14.95 | 15.54 | 102476 | 15498.03 | 4.85% |
| 2025-03-11 | 14.61 | 15.23 | 0.48 | 3.25% | 14.45 | 15.70 | 157899 | 23832.66 | 7.48% |
| 2025-03-10 | 14.36 | 14.75 | 0.33 | 2.29% | 14.21 | 14.75 | 105491 | 15370.28 | 5.00% |
| 2025-03-07 | 14.08 | 14.42 | 0.40 | 2.85% | 14.06 | 14.70 | 140945 | 20344.71 | 6.68% |
| 2025-03-06 | 13.98 | 14.02 | 0.04 | 0.29% | 13.81 | 14.10 | 88378 | 12372.21 | 4.19% |
| 2025-03-05 | 14.00 | 13.98 | -0.06 | -0.43% | 13.61 | 14.03 | 90350 | 12484.37 | 4.28% |
| 2025-03-04 | 14.40 | 14.04 | -0.06 | -0.43% | 13.75 | 14.40 | 152451 | 21290.87 | 7.22% |
| 2025-03-03 | 12.82 | 14.10 | 1.28 | 9.98% | 12.82 | 14.10 | 74978 | 10272.82 | 3.55% |
| 2025-02-28 | 13.18 | 12.82 | -0.30 | -2.29% | 12.81 | 13.23 | 43229 | 5617.84 | 2.05% |
| 2025-02-27 | 13.26 | 13.12 | -0.14 | -1.06% | 12.91 | 13.35 | 49228 | 6436.28 | 2.33% |
| 2025-02-26 | 13.15 | 13.26 | 0.11 | 0.84% | 13.10 | 13.40 | 47864 | 6347.57 | 2.27% |
| 2025-02-25 | 13.19 | 13.15 | -0.18 | -1.35% | 13.05 | 13.40 | 41848 | 5544.55 | 1.98% |
| 2025-02-24 | 13.37 | 13.33 | -0.13 | -0.97% | 13.20 | 13.52 | 48753 | 6500.59 | 2.31% |
| 2025-02-21 | 13.85 | 13.46 | -0.20 | -1.46% | 13.21 | 13.85 | 72385 | 9717.94 | 3.43% |
| 2025-02-20 | 12.98 | 13.66 | 0.62 | 4.75% | 12.85 | 13.80 | 134005 | 17990.23 | 6.35% |
| 2025-02-19 | 13.40 | 13.04 | -0.16 | -1.21% | 12.78 | 13.42 | 105556 | 13725.44 | 5.00% |
| 2025-02-18 | 13.60 | 13.20 | -0.39 | -2.87% | 13.12 | 13.75 | 78855 | 10529.73 | 3.74% |
| 2025-02-17 | 13.74 | 13.59 | -0.15 | -1.09% | 13.40 | 13.91 | 56118 | 7653.89 | 2.66% |
| 2025-02-14 | 13.88 | 13.74 | -0.13 | -0.94% | 13.60 | 14.25 | 87873 | 12283.16 | 4.16% |
| 2025-02-13 | 14.11 | 13.87 | -0.01 | -0.07% | 13.72 | 14.40 | 81500 | 11410.31 | 3.86% |
| 2025-02-12 | 13.80 | 13.88 | 0.07 | 0.51% | 13.58 | 13.94 | 53388 | 7358.03 | 2.53% |
| 2025-02-11 | 14.25 | 13.81 | -0.38 | -2.68% | 13.77 | 14.29 | 48553 | 6743.83 | 2.30% |
| 2025-02-10 | 14.20 | 14.19 | 0.05 | 0.35% | 14.10 | 14.29 | 34524 | 4893.47 | 1.64% |
| 2025-02-07 | 14.22 | 14.14 | -0.11 | -0.77% | 13.96 | 14.40 | 43609 | 6195.62 | 2.07% |
| 2025-02-06 | 13.45 | 14.25 | 0.57 | 4.17% | 13.45 | 14.28 | 51114 | 7184.39 | 2.42% |
| 2025-02-05 | 13.26 | 13.68 | 0.52 | 3.95% | 13.13 | 13.75 | 39863 | 5384.64 | 1.89% |
| 2025-01-27 | 13.84 | 13.16 | -0.61 | -4.43% | 12.98 | 14.06 | 56580 | 7594.90 | 2.68% |
| 2025-01-24 | 13.44 | 13.77 | 0.34 | 2.53% | 13.31 | 13.91 | 51064 | 6927.49 | 2.42% |
| 2025-01-23 | 13.62 | 13.43 | -0.03 | -0.22% | 13.41 | 13.81 | 56038 | 7659.82 | 2.65% |
| 2025-01-22 | 13.47 | 13.46 | -0.10 | -0.74% | 13.22 | 13.56 | 44318 | 5921.77 | 2.10% |
| 2025-01-21 | 14.04 | 13.56 | -0.41 | -2.93% | 13.41 | 14.08 | 46554 | 6344.99 | 2.21% |
| 2025-01-20 | 14.00 | 13.97 | 0.03 | 0.22% | 13.65 | 14.12 | 27858 | 3892.94 | 1.32% |
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。
