| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.73 | 21.35 | -0.36 | -1.66% | 20.66 | 21.73 | 174261 | 36658.67 | 8.26% |
| 2025-09-15 | 21.10 | 21.71 | 0.66 | 3.14% | 20.94 | 22.30 | 252981 | 54479.80 | 11.98% |
| 2025-09-12 | 21.14 | 21.05 | -0.09 | -0.43% | 20.06 | 22.13 | 420534 | 88646.20 | 19.92% |
| 2025-09-11 | 19.22 | 21.14 | 1.92 | 9.99% | 19.22 | 21.14 | 261996 | 53703.99 | 12.41% |
| 2025-09-10 | 18.71 | 19.22 | 0.40 | 2.13% | 18.35 | 19.50 | 345480 | 65454.02 | 16.37% |
| 2025-09-09 | 17.14 | 18.82 | 1.71 | 9.99% | 16.98 | 18.82 | 222742 | 40365.01 | 10.55% |
| 2025-09-08 | 16.90 | 17.11 | 0.33 | 1.97% | 16.69 | 17.20 | 76579 | 13001.04 | 3.63% |
| 2025-09-05 | 15.77 | 16.78 | 0.99 | 6.27% | 15.77 | 16.79 | 89419 | 14680.27 | 4.24% |
| 2025-09-04 | 15.72 | 15.79 | 0.07 | 0.45% | 15.51 | 16.30 | 60755 | 9717.67 | 2.88% |
| 2025-09-03 | 16.34 | 15.72 | -0.47 | -2.90% | 15.70 | 16.56 | 48939 | 7858.78 | 2.32% |
| 2025-09-02 | 16.69 | 16.19 | -0.50 | -3.00% | 16.01 | 16.72 | 55043 | 8938.14 | 2.61% |
| 2025-09-01 | 16.69 | 16.69 | -0.06 | -0.36% | 16.63 | 16.97 | 51591 | 8653.18 | 2.44% |
| 2025-08-29 | 16.55 | 16.75 | 0.22 | 1.33% | 16.20 | 17.20 | 77218 | 12918.45 | 3.66% |
| 2025-08-28 | 16.65 | 16.53 | -0.30 | -1.78% | 16.00 | 17.00 | 88611 | 14564.51 | 4.20% |
| 2025-08-27 | 17.69 | 16.83 | -0.81 | -4.59% | 16.80 | 17.80 | 83849 | 14499.48 | 3.97% |
| 2025-08-26 | 17.37 | 17.64 | 0.20 | 1.15% | 17.10 | 17.88 | 122584 | 21601.03 | 5.81% |
| 2025-08-25 | 17.15 | 17.44 | 0.32 | 1.87% | 16.84 | 17.50 | 117757 | 20198.96 | 5.58% |
| 2025-08-22 | 17.25 | 17.12 | 0.06 | 0.35% | 16.94 | 17.32 | 76246 | 13011.27 | 3.61% |
| 2025-08-21 | 17.11 | 17.06 | -0.03 | -0.18% | 17.01 | 18.20 | 142186 | 24915.48 | 6.74% |
| 2025-08-20 | 17.19 | 17.09 | -0.10 | -0.58% | 16.91 | 17.19 | 46674 | 7946.59 | 2.21% |
| 2025-08-19 | 17.07 | 17.19 | 0.03 | 0.17% | 17.02 | 17.34 | 51569 | 8852.40 | 2.44% |
| 2025-08-18 | 17.31 | 17.16 | -0.17 | -0.98% | 17.11 | 17.58 | 60393 | 10488.01 | 2.86% |
| 2025-08-15 | 16.90 | 17.33 | 0.45 | 2.67% | 16.85 | 17.57 | 61057 | 10597.01 | 2.89% |
| 2025-08-14 | 17.59 | 16.88 | -0.63 | -3.60% | 16.86 | 17.59 | 57024 | 9770.12 | 2.70% |
| 2025-08-13 | 17.21 | 17.51 | 0.27 | 1.57% | 17.10 | 17.58 | 51904 | 9025.85 | 2.46% |
| 2025-08-12 | 17.79 | 17.24 | -0.41 | -2.32% | 17.16 | 17.79 | 64059 | 11087.38 | 3.03% |
| 2025-08-11 | 17.69 | 17.65 | 0.05 | 0.28% | 17.50 | 17.92 | 46585 | 8240.41 | 2.21% |
| 2025-08-08 | 17.70 | 17.60 | -0.14 | -0.79% | 17.38 | 17.80 | 50318 | 8822.39 | 2.38% |
| 2025-08-07 | 17.99 | 17.74 | -0.20 | -1.11% | 17.60 | 18.49 | 75032 | 13412.96 | 3.55% |
| 2025-08-06 | 17.45 | 17.94 | 0.86 | 5.04% | 17.10 | 18.20 | 119535 | 21232.88 | 5.66% |
| 2025-08-05 | 16.91 | 17.08 | 0.15 | 0.89% | 16.80 | 17.30 | 53253 | 9067.49 | 2.52% |
| 2025-08-04 | 16.66 | 16.93 | 0.05 | 0.30% | 16.50 | 17.02 | 37560 | 6332.82 | 1.78% |
| 2025-08-01 | 16.99 | 16.88 | 0.08 | 0.48% | 16.62 | 17.09 | 41701 | 7034.07 | 1.98% |
| 2025-07-31 | 16.76 | 16.80 | -0.23 | -1.35% | 16.72 | 17.10 | 60723 | 10253.06 | 2.88% |
| 2025-07-30 | 17.62 | 17.03 | -0.43 | -2.46% | 16.83 | 17.70 | 92749 | 15923.21 | 4.39% |
| 2025-07-29 | 17.90 | 17.46 | -0.32 | -1.80% | 17.41 | 17.92 | 75327 | 13270.21 | 3.57% |
| 2025-07-28 | 18.53 | 17.78 | -0.93 | -4.97% | 17.73 | 18.60 | 172716 | 31078.09 | 8.18% |
| 2025-07-25 | 17.10 | 18.71 | 1.70 | 9.99% | 16.81 | 18.71 | 136774 | 24625.72 | 6.48% |
| 2025-07-24 | 16.88 | 17.01 | 0.33 | 1.98% | 16.62 | 17.10 | 56575 | 9596.60 | 2.68% |
| 2025-07-23 | 17.01 | 16.68 | -0.40 | -2.34% | 16.63 | 17.25 | 53039 | 8907.56 | 2.51% |
| 2025-07-22 | 17.48 | 17.08 | -0.11 | -0.64% | 17.06 | 17.48 | 40867 | 7021.56 | 1.94% |
| 2025-07-21 | 17.21 | 17.19 | -0.15 | -0.87% | 17.03 | 17.42 | 65129 | 11175.07 | 3.09% |
| 2025-07-18 | 17.58 | 17.34 | 0.06 | 0.35% | 17.02 | 17.58 | 64752 | 11189.80 | 3.07% |
| 2025-07-17 | 16.96 | 17.28 | 0.45 | 2.67% | 16.85 | 17.38 | 67827 | 11636.63 | 3.21% |
| 2025-07-16 | 16.90 | 16.83 | 0.10 | 0.60% | 16.51 | 16.90 | 50833 | 8479.06 | 2.41% |
| 2025-07-15 | 16.90 | 16.73 | -0.22 | -1.30% | 16.67 | 17.58 | 71881 | 12220.69 | 3.41% |
| 2025-07-14 | 17.18 | 16.95 | -0.12 | -0.70% | 16.74 | 17.30 | 56087 | 9490.80 | 2.66% |
| 2025-07-11 | 17.27 | 17.07 | -0.20 | -1.16% | 17.05 | 17.52 | 61747 | 10629.53 | 2.93% |
| 2025-07-10 | 17.10 | 17.27 | 0.20 | 1.17% | 17.03 | 17.58 | 49242 | 8498.65 | 2.33% |
| 2025-07-09 | 17.63 | 17.07 | -0.52 | -2.96% | 17.00 | 17.70 | 63288 | 10883.48 | 3.00% |
| 2025-07-08 | 17.42 | 17.59 | 0.32 | 1.85% | 17.18 | 17.80 | 48178 | 8443.85 | 2.28% |
| 2025-07-07 | 17.40 | 17.27 | -0.20 | -1.14% | 17.18 | 17.49 | 36655 | 6334.92 | 1.74% |
| 2025-07-04 | 17.90 | 17.47 | -0.35 | -1.96% | 17.14 | 17.90 | 59322 | 10335.79 | 2.81% |
| 2025-07-03 | 18.29 | 17.82 | -0.33 | -1.82% | 17.72 | 18.29 | 48264 | 8635.68 | 2.29% |
| 2025-07-02 | 18.05 | 18.15 | 0.08 | 0.44% | 17.93 | 18.80 | 73521 | 13452.37 | 3.48% |
| 2025-07-01 | 18.20 | 18.07 | 0.03 | 0.17% | 17.54 | 18.25 | 67633 | 12114.29 | 3.20% |
| 2025-06-30 | 18.07 | 18.04 | 0.01 | 0.06% | 17.80 | 18.17 | 68927 | 12393.93 | 3.27% |
| 2025-06-27 | 17.54 | 18.03 | 0.35 | 1.98% | 17.54 | 18.41 | 122796 | 22301.54 | 5.82% |
| 2025-06-26 | 17.59 | 17.68 | 0.09 | 0.51% | 17.10 | 17.79 | 116027 | 20186.38 | 5.50% |
| 2025-06-25 | 17.56 | 17.59 | 0.30 | 1.74% | 17.35 | 17.70 | 111798 | 19582.99 | 5.30% |
| 2025-06-24 | 16.52 | 17.29 | 1.03 | 6.33% | 16.34 | 17.48 | 140027 | 24020.38 | 6.63% |
| 2025-06-23 | 16.02 | 16.26 | 0.26 | 1.63% | 15.90 | 16.30 | 47038 | 7606.95 | 2.23% |
| 2025-06-20 | 16.13 | 16.00 | -0.01 | -0.06% | 15.80 | 16.32 | 50495 | 8101.99 | 2.39% |
| 2025-06-19 | 16.71 | 16.01 | -0.70 | -4.19% | 16.00 | 16.84 | 74883 | 12239.67 | 3.55% |
| 2025-06-18 | 16.89 | 16.71 | -0.14 | -0.83% | 16.40 | 17.18 | 81029 | 13554.73 | 3.84% |
| 2025-06-17 | 17.09 | 16.85 | 0.07 | 0.42% | 16.71 | 17.55 | 150018 | 25656.71 | 7.11% |
| 2025-06-16 | 16.21 | 16.78 | 0.56 | 3.45% | 16.04 | 17.06 | 143326 | 23872.62 | 6.79% |
| 2025-06-13 | 16.30 | 16.22 | -0.08 | -0.49% | 15.90 | 16.88 | 183518 | 30228.53 | 8.69% |
| 2025-06-12 | 15.70 | 16.30 | 0.61 | 3.89% | 15.63 | 16.46 | 135809 | 22038.35 | 6.43% |
| 2025-06-11 | 15.24 | 15.69 | 0.53 | 3.50% | 15.10 | 15.98 | 98102 | 15353.76 | 4.65% |
| 2025-06-10 | 15.20 | 15.16 | 0.12 | 0.80% | 14.96 | 15.54 | 84943 | 12953.79 | 4.02% |
| 2025-06-09 | 14.85 | 15.04 | 0.17 | 1.14% | 14.85 | 15.29 | 50076 | 7569.32 | 2.37% |
| 2025-06-06 | 14.63 | 14.87 | 0.24 | 1.64% | 14.63 | 15.06 | 43148 | 6421.09 | 2.04% |
| 2025-06-05 | 15.09 | 14.63 | -0.17 | -1.15% | 14.60 | 15.09 | 36207 | 5347.45 | 1.72% |
| 2025-06-04 | 14.89 | 14.80 | 0.04 | 0.27% | 14.61 | 14.91 | 36583 | 5401.80 | 1.73% |
| 2025-06-03 | 14.00 | 14.76 | 0.60 | 4.24% | 14.00 | 14.96 | 66133 | 9637.84 | 3.13% |
| 2025-05-30 | 14.51 | 14.16 | -0.18 | -1.26% | 14.10 | 14.55 | 28370 | 4053.14 | 1.34% |
| 2025-05-29 | 14.40 | 14.34 | -0.06 | -0.42% | 14.20 | 14.47 | 38514 | 5518.55 | 1.82% |
| 2025-05-28 | 14.51 | 14.40 | -0.16 | -1.10% | 14.31 | 14.67 | 19514 | 2814.31 | 0.92% |
| 2025-05-27 | 14.60 | 14.56 | -0.06 | -0.41% | 14.36 | 14.60 | 17236 | 2496.96 | 0.82% |
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。
