| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.89 | 7.32 | 0.35 | 5.02% | 6.85 | 7.32 | 228748 | 16474.23 | 2.60% |
| 2025-10-23 | 6.80 | 6.97 | 0.26 | 3.87% | 6.37 | 7.05 | 678504 | 46265.00 | 7.71% |
| 2025-10-21 | 6.48 | 6.71 | 0.32 | 5.01% | 6.40 | 6.71 | 125125 | 8297.34 | 1.42% |
| 2025-10-20 | 6.26 | 6.39 | 0.11 | 1.75% | 6.03 | 6.49 | 298712 | 18652.75 | 3.40% |
| 2025-10-17 | 6.48 | 6.28 | 0.05 | 0.80% | 6.26 | 6.54 | 448145 | 28813.32 | 5.09% |
| 2025-10-16 | 5.94 | 6.23 | 0.30 | 5.06% | 5.94 | 6.23 | 179481 | 11010.57 | 2.04% |
| 2025-10-15 | 5.82 | 5.93 | 0.12 | 2.07% | 5.77 | 6.03 | 155192 | 9183.85 | 1.76% |
| 2025-10-14 | 5.84 | 5.81 | -0.04 | -0.68% | 5.81 | 5.91 | 75908 | 4443.52 | 0.86% |
| 2025-10-13 | 5.79 | 5.85 | -0.08 | -1.35% | 5.77 | 5.87 | 115438 | 6725.36 | 1.31% |
| 2025-10-10 | 5.85 | 5.93 | 0.04 | 0.68% | 5.82 | 5.95 | 116408 | 6851.30 | 1.32% |
| 2025-10-09 | 6.03 | 5.89 | -0.04 | -0.67% | 5.89 | 6.03 | 123092 | 7298.10 | 1.40% |
| 2025-09-30 | 5.84 | 5.93 | 0.07 | 1.19% | 5.78 | 5.95 | 176001 | 10327.05 | 2.00% |
| 2025-09-29 | 5.88 | 5.86 | -0.03 | -0.51% | 5.78 | 5.92 | 109421 | 6419.27 | 1.24% |
| 2025-09-26 | 5.89 | 5.89 | 0.01 | 0.17% | 5.83 | 6.00 | 134065 | 7921.50 | 1.52% |
| 2025-09-25 | 5.87 | 5.88 | -0.01 | -0.17% | 5.83 | 5.90 | 73539 | 4309.63 | 0.84% |
| 2025-09-24 | 5.79 | 5.89 | 0.07 | 1.20% | 5.79 | 5.92 | 78796 | 4613.55 | 0.90% |
| 2025-09-23 | 5.89 | 5.82 | -0.06 | -1.02% | 5.77 | 5.90 | 103828 | 6028.86 | 1.18% |
| 2025-09-22 | 5.92 | 5.88 | -0.06 | -1.01% | 5.85 | 5.97 | 117516 | 6937.32 | 1.34% |
| 2025-09-19 | 5.84 | 5.94 | 0.08 | 1.37% | 5.84 | 5.98 | 125193 | 7421.20 | 1.42% |
| 2025-09-18 | 5.91 | 5.86 | -0.10 | -1.68% | 5.84 | 6.03 | 146038 | 8653.05 | 1.66% |
| 2025-09-17 | 5.99 | 5.96 | 0.14 | 2.41% | 5.91 | 6.07 | 189239 | 11342.44 | 2.15% |
| 2025-09-16 | 5.85 | 5.82 | -0.02 | -0.34% | 5.82 | 5.93 | 100348 | 5886.06 | 1.14% |
| 2025-09-15 | 5.85 | 5.84 | -0.07 | -1.18% | 5.75 | 5.95 | 153944 | 9014.41 | 1.75% |
| 2025-09-12 | 5.70 | 5.91 | 0.21 | 3.68% | 5.68 | 5.99 | 219168 | 12935.10 | 2.49% |
| 2025-09-11 | 5.73 | 5.70 | -0.07 | -1.21% | 5.67 | 5.76 | 84496 | 4814.17 | 0.96% |
| 2025-09-10 | 5.76 | 5.77 | 0.02 | 0.35% | 5.63 | 5.85 | 143507 | 8201.43 | 1.63% |
| 2025-09-09 | 5.81 | 5.75 | -0.09 | -1.54% | 5.72 | 5.88 | 121252 | 7008.68 | 1.38% |
| 2025-09-08 | 5.93 | 5.84 | -0.15 | -2.50% | 5.82 | 6.08 | 210631 | 12470.12 | 2.39% |
| 2025-09-05 | 5.76 | 5.99 | 0.21 | 3.63% | 5.66 | 6.05 | 409913 | 24175.59 | 4.66% |
| 2025-09-04 | 5.77 | 5.78 | 0.28 | 5.09% | 5.66 | 5.78 | 101393 | 5846.85 | 1.15% |
| 2025-09-03 | 5.24 | 5.50 | 0.26 | 4.96% | 5.15 | 5.50 | 200642 | 10708.09 | 2.28% |
| 2025-09-02 | 5.41 | 5.24 | -0.19 | -3.50% | 5.19 | 5.44 | 193343 | 10267.45 | 2.20% |
| 2025-09-01 | 5.46 | 5.43 | -0.06 | -1.09% | 5.32 | 5.48 | 147600 | 7991.48 | 1.68% |
| 2025-08-29 | 5.42 | 5.49 | 0.06 | 1.10% | 5.38 | 5.55 | 140112 | 7669.66 | 1.59% |
| 2025-08-28 | 5.60 | 5.43 | -0.13 | -2.34% | 5.32 | 5.60 | 189259 | 10368.83 | 2.15% |
| 2025-08-27 | 5.69 | 5.56 | -0.17 | -2.97% | 5.51 | 5.72 | 193445 | 10900.08 | 2.20% |
| 2025-08-26 | 5.73 | 5.73 | -0.01 | -0.17% | 5.70 | 5.79 | 100933 | 5797.69 | 1.15% |
| 2025-08-25 | 5.80 | 5.74 | -0.12 | -2.05% | 5.64 | 5.80 | 223481 | 12759.74 | 2.54% |
| 2025-08-22 | 5.90 | 5.86 | -0.01 | -0.17% | 5.86 | 5.95 | 125179 | 7382.86 | 1.42% |
| 2025-08-21 | 5.86 | 5.87 | 0.02 | 0.34% | 5.78 | 5.90 | 126678 | 7396.01 | 1.44% |
| 2025-08-20 | 5.76 | 5.85 | 0.10 | 1.74% | 5.75 | 5.87 | 145974 | 8512.13 | 1.66% |
| 2025-08-19 | 5.73 | 5.75 | 0.02 | 0.35% | 5.73 | 5.83 | 107757 | 6222.33 | 1.22% |
| 2025-08-18 | 5.80 | 5.73 | -0.07 | -1.21% | 5.71 | 5.80 | 150009 | 8613.16 | 1.71% |
| 2025-08-15 | 5.75 | 5.80 | 0.03 | 0.52% | 5.73 | 5.83 | 94522 | 5473.41 | 1.07% |
| 2025-08-14 | 5.85 | 5.77 | -0.10 | -1.70% | 5.72 | 5.85 | 137373 | 7940.85 | 1.56% |
| 2025-08-13 | 5.85 | 5.87 | 0.00 | 0.00% | 5.81 | 5.89 | 100338 | 5867.17 | 1.14% |
| 2025-08-12 | 5.93 | 5.87 | -0.07 | -1.18% | 5.86 | 5.94 | 121178 | 7147.09 | 1.38% |
| 2025-08-11 | 6.01 | 5.94 | -0.06 | -1.00% | 5.91 | 6.01 | 129154 | 7677.01 | 1.47% |
| 2025-08-08 | 5.92 | 6.00 | 0.06 | 1.01% | 5.91 | 6.05 | 109121 | 6508.48 | 1.24% |
| 2025-08-07 | 5.97 | 5.94 | -0.04 | -0.67% | 5.92 | 5.98 | 131431 | 7808.92 | 1.49% |
| 2025-08-06 | 6.01 | 5.98 | -0.04 | -0.66% | 5.97 | 6.09 | 139276 | 8389.04 | 1.58% |
| 2025-08-05 | 5.94 | 6.02 | 0.08 | 1.35% | 5.91 | 6.04 | 131143 | 7844.78 | 1.49% |
| 2025-08-04 | 5.96 | 5.94 | -0.07 | -1.16% | 5.88 | 6.00 | 130452 | 7744.14 | 1.48% |
| 2025-08-01 | 6.02 | 6.01 | 0.01 | 0.17% | 5.93 | 6.06 | 147272 | 8827.04 | 1.67% |
| 2025-07-31 | 6.03 | 6.00 | 0.00 | 0.00% | 5.99 | 6.12 | 174179 | 10526.01 | 1.98% |
| 2025-07-30 | 5.85 | 6.00 | 0.04 | 0.67% | 5.84 | 6.23 | 283934 | 17265.28 | 3.23% |
| 2025-07-29 | 5.82 | 5.96 | 0.13 | 2.23% | 5.75 | 6.07 | 252775 | 15025.07 | 2.87% |
| 2025-07-28 | 5.90 | 5.83 | -0.05 | -0.85% | 5.82 | 5.91 | 89732 | 5247.33 | 1.02% |
| 2025-07-25 | 5.73 | 5.88 | 0.14 | 2.44% | 5.72 | 5.99 | 155185 | 9058.82 | 1.76% |
| 2025-07-24 | 5.77 | 5.74 | -0.06 | -1.03% | 5.72 | 5.78 | 87522 | 5020.59 | 0.99% |
| 2025-07-23 | 5.78 | 5.80 | -0.01 | -0.17% | 5.75 | 5.86 | 96870 | 5611.28 | 1.10% |
| 2025-07-22 | 5.78 | 5.81 | 0.05 | 0.87% | 5.78 | 5.91 | 125039 | 7300.61 | 1.42% |
| 2025-07-21 | 5.83 | 5.76 | -0.08 | -1.37% | 5.72 | 5.83 | 119258 | 6871.32 | 1.36% |
| 2025-07-18 | 5.90 | 5.84 | -0.03 | -0.51% | 5.81 | 5.95 | 118621 | 6958.09 | 1.35% |
| 2025-07-17 | 5.94 | 5.87 | -0.07 | -1.18% | 5.76 | 5.94 | 186899 | 10942.59 | 2.12% |
| 2025-07-16 | 6.03 | 5.94 | -0.04 | -0.67% | 5.94 | 6.03 | 114386 | 6820.16 | 1.30% |
| 2025-07-15 | 6.06 | 5.98 | -0.17 | -2.76% | 5.95 | 6.08 | 160488 | 9631.86 | 1.82% |
| 2025-07-14 | 5.95 | 6.15 | 0.18 | 3.02% | 5.91 | 6.25 | 243925 | 14850.80 | 2.77% |
| 2025-07-11 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 97725 | 5847.67 | 1.11% |
| 2025-07-10 | 5.89 | 5.95 | 0.03 | 0.51% | 5.89 | 6.03 | 123398 | 7381.30 | 1.40% |
| 2025-07-09 | 5.99 | 5.92 | -0.07 | -1.17% | 5.90 | 6.00 | 102339 | 6061.80 | 1.16% |
| 2025-07-08 | 5.90 | 5.99 | 0.09 | 1.53% | 5.89 | 6.02 | 127567 | 7629.84 | 1.45% |
| 2025-07-07 | 5.88 | 5.90 | 0.04 | 0.68% | 5.83 | 5.94 | 99618 | 5882.02 | 1.13% |
| 2025-07-04 | 5.82 | 5.86 | -0.01 | -0.17% | 5.76 | 5.95 | 113525 | 6658.97 | 1.29% |
| 2025-07-03 | 5.91 | 5.87 | -0.08 | -1.34% | 5.85 | 5.96 | 137989 | 8112.79 | 1.57% |
| 2025-07-02 | 6.07 | 5.95 | -0.11 | -1.82% | 5.85 | 6.09 | 188215 | 11207.77 | 2.14% |
| 2025-07-01 | 5.95 | 6.06 | 0.10 | 1.68% | 5.93 | 6.08 | 155035 | 9355.88 | 1.76% |
| 2025-06-30 | 6.02 | 5.96 | -0.03 | -0.50% | 5.92 | 6.14 | 158836 | 9493.99 | 1.81% |
| 2025-06-27 | 6.06 | 5.99 | -0.08 | -1.32% | 5.93 | 6.10 | 184489 | 11065.13 | 2.10% |
| 2025-06-26 | 5.77 | 6.07 | 0.28 | 4.84% | 5.71 | 6.08 | 289275 | 17217.96 | 3.29% |
ST景峰(000908)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。
