| 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 | 6.90 | 7.02 | -0.01 | -0.14% | 6.90 | 7.21 | 124944 | 8809.39 | 1.42% |
| 2026-02-02 | 6.96 | 7.03 | 0.05 | 0.72% | 6.80 | 7.25 | 137869 | 9724.11 | 1.57% |
| 2026-01-30 | 7.18 | 6.98 | -0.25 | -3.46% | 6.87 | 7.32 | 193912 | 13680.62 | 2.20% |
| 2026-01-29 | 7.37 | 7.23 | -0.24 | -3.21% | 7.13 | 7.55 | 171974 | 12496.03 | 1.95% |
| 2026-01-28 | 7.73 | 7.47 | -0.20 | -2.61% | 7.36 | 7.73 | 156573 | 11765.60 | 1.78% |
| 2026-01-27 | 7.67 | 7.67 | -0.01 | -0.13% | 7.60 | 7.74 | 67474 | 5175.91 | 0.77% |
| 2026-01-26 | 7.55 | 7.68 | 0.01 | 0.13% | 7.46 | 7.83 | 161523 | 12316.15 | 1.84% |
| 2026-01-23 | 7.69 | 7.67 | 0.01 | 0.13% | 7.61 | 7.73 | 100595 | 7699.47 | 1.14% |
| 2026-01-22 | 7.74 | 7.66 | -0.06 | -0.78% | 7.60 | 7.74 | 86146 | 6597.16 | 0.98% |
| 2026-01-21 | 7.66 | 7.72 | 0.01 | 0.13% | 7.59 | 7.83 | 106828 | 8249.91 | 1.21% |
| 2026-01-20 | 7.89 | 7.71 | -0.17 | -2.16% | 7.70 | 7.95 | 105346 | 8208.30 | 1.20% |
| 2026-01-19 | 7.57 | 7.88 | 0.32 | 4.23% | 7.40 | 7.93 | 185909 | 14332.69 | 2.11% |
| 2026-01-16 | 7.59 | 7.56 | -0.03 | -0.40% | 7.51 | 7.73 | 151507 | 11557.47 | 1.72% |
| 2026-01-15 | 7.76 | 7.59 | -0.21 | -2.69% | 7.50 | 7.76 | 192500 | 14664.09 | 2.19% |
| 2026-01-14 | 8.05 | 7.80 | -0.38 | -4.65% | 7.79 | 8.23 | 288617 | 22983.26 | 3.28% |
| 2026-01-13 | 8.60 | 8.18 | -0.01 | -0.12% | 7.78 | 8.60 | 341211 | 28224.26 | 3.88% |
| 2026-01-12 | 8.19 | 8.19 | 0.39 | 5.00% | 8.19 | 8.19 | 31741 | 2599.61 | 0.36% |
| 2026-01-09 | 7.89 | 7.80 | 0.29 | 3.86% | 7.51 | 7.89 | 316495 | 24532.07 | 3.60% |
| 2026-01-08 | 7.51 | 7.51 | 0.36 | 5.03% | 7.51 | 7.51 | 48054 | 3608.83 | 0.55% |
| 2026-01-07 | 6.81 | 7.15 | 0.34 | 4.99% | 6.66 | 7.15 | 127362 | 8824.95 | 1.45% |
| 2026-01-06 | 6.87 | 6.81 | -0.09 | -1.30% | 6.80 | 7.04 | 190847 | 13125.68 | 2.17% |
| 2026-01-05 | 7.08 | 6.90 | -0.29 | -4.03% | 6.83 | 7.08 | 232866 | 16036.10 | 2.65% |
| 2025-12-31 | 7.24 | 7.19 | -0.09 | -1.24% | 7.15 | 7.30 | 91490 | 6593.05 | 1.04% |
| 2025-12-30 | 7.25 | 7.28 | 0.04 | 0.55% | 7.22 | 7.43 | 108168 | 7926.42 | 1.23% |
| 2025-12-29 | 7.39 | 7.24 | -0.15 | -2.03% | 7.20 | 7.39 | 121101 | 8784.87 | 1.38% |
| 2025-12-26 | 7.47 | 7.39 | -0.08 | -1.07% | 7.37 | 7.56 | 108250 | 8051.43 | 1.23% |
| 2025-12-25 | 7.41 | 7.47 | 0.07 | 0.95% | 7.35 | 7.50 | 119780 | 8886.28 | 1.36% |
| 2025-12-24 | 7.33 | 7.40 | -0.05 | -0.67% | 7.27 | 7.49 | 126194 | 9303.33 | 1.43% |
| 2025-12-23 | 7.46 | 7.45 | -0.02 | -0.27% | 7.31 | 7.74 | 160589 | 12035.74 | 1.83% |
| 2025-12-22 | 7.62 | 7.47 | -0.20 | -2.61% | 7.36 | 7.63 | 150846 | 11243.98 | 1.71% |
| 2025-12-19 | 7.66 | 7.67 | 0.04 | 0.52% | 7.65 | 7.85 | 121288 | 9373.82 | 1.38% |
| 2025-12-18 | 7.51 | 7.63 | 0.04 | 0.53% | 7.51 | 7.71 | 83574 | 6371.14 | 0.95% |
| 2025-12-17 | 7.73 | 7.59 | -0.21 | -2.69% | 7.49 | 7.78 | 145206 | 11002.20 | 1.65% |
| 2025-12-16 | 7.72 | 7.80 | 0.04 | 0.52% | 7.70 | 7.96 | 132663 | 10371.40 | 1.51% |
| 2025-12-15 | 7.76 | 7.76 | -0.22 | -2.76% | 7.74 | 7.92 | 149866 | 11705.76 | 1.70% |
| 2025-12-12 | 7.75 | 7.98 | 0.28 | 3.64% | 7.75 | 8.09 | 284879 | 22777.09 | 3.24% |
| 2025-12-11 | 7.46 | 7.70 | 0.37 | 5.05% | 7.34 | 7.70 | 255249 | 19219.81 | 2.90% |
| 2025-12-10 | 7.69 | 7.33 | -0.39 | -5.05% | 7.33 | 7.69 | 217489 | 16123.55 | 2.47% |
| 2025-12-09 | 7.90 | 7.72 | -0.19 | -2.40% | 7.70 | 7.90 | 128139 | 9925.68 | 1.46% |
| 2025-12-08 | 7.74 | 7.91 | 0.18 | 2.33% | 7.69 | 8.10 | 208866 | 16372.75 | 2.37% |
| 2025-12-05 | 7.75 | 7.73 | -0.41 | -5.04% | 7.73 | 7.95 | 274908 | 21369.07 | 3.12% |
| 2025-12-04 | 8.63 | 8.14 | -0.43 | -5.02% | 8.14 | 8.75 | 262989 | 21868.69 | 2.99% |
| 2025-12-03 | 8.58 | 8.57 | -0.10 | -1.15% | 8.35 | 8.71 | 191888 | 16360.36 | 2.18% |
| 2025-12-02 | 9.04 | 8.67 | -0.43 | -4.73% | 8.65 | 9.21 | 294291 | 26106.44 | 3.35% |
| 2025-12-01 | 9.07 | 9.10 | 0.03 | 0.33% | 8.79 | 9.17 | 189067 | 16984.74 | 2.15% |
| 2025-11-28 | 9.27 | 9.07 | -0.16 | -1.73% | 9.01 | 9.34 | 229849 | 21061.05 | 2.61% |
| 2025-11-27 | 9.29 | 9.23 | 0.11 | 1.21% | 9.08 | 9.39 | 204843 | 18944.29 | 2.33% |
| 2025-11-26 | 9.09 | 9.12 | 0.00 | 0.00% | 8.98 | 9.29 | 227201 | 20694.57 | 2.58% |
| 2025-11-25 | 8.81 | 9.12 | 0.28 | 3.17% | 8.80 | 9.28 | 336552 | 30672.30 | 3.83% |
| 2025-11-24 | 8.76 | 8.84 | 0.08 | 0.91% | 8.63 | 8.90 | 199227 | 17517.07 | 2.26% |
| 2025-11-21 | 9.18 | 8.76 | -0.35 | -3.84% | 8.67 | 9.38 | 369231 | 33197.23 | 4.20% |
| 2025-11-20 | 9.05 | 9.11 | 0.12 | 1.33% | 8.92 | 9.40 | 361454 | 33285.60 | 4.11% |
| 2025-11-19 | 8.30 | 8.99 | 0.43 | 5.02% | 8.30 | 8.99 | 354837 | 30750.17 | 4.03% |
| 2025-11-18 | 8.60 | 8.56 | -0.25 | -2.84% | 8.48 | 9.15 | 442181 | 38451.49 | 5.03% |
| 2025-11-17 | 9.33 | 8.81 | -0.24 | -2.65% | 8.64 | 9.48 | 629576 | 56572.02 | 7.16% |
| 2025-11-14 | 8.72 | 9.05 | 0.43 | 4.99% | 8.71 | 9.05 | 336534 | 30219.14 | 3.83% |
| 2025-11-13 | 8.62 | 8.62 | 0.41 | 4.99% | 8.13 | 8.62 | 719045 | 61390.00 | 8.17% |
| 2025-11-12 | 8.00 | 8.21 | 0.39 | 4.99% | 7.94 | 8.21 | 265252 | 21566.99 | 3.01% |
| 2025-11-11 | 7.56 | 7.82 | 0.37 | 4.97% | 7.51 | 7.82 | 240514 | 18420.99 | 2.73% |
| 2025-11-10 | 7.62 | 7.45 | -0.18 | -2.36% | 7.45 | 7.65 | 196735 | 14739.16 | 2.24% |
| 2025-11-07 | 7.62 | 7.63 | 0.00 | 0.00% | 7.62 | 7.85 | 180010 | 13850.28 | 2.05% |
| 2025-11-06 | 7.73 | 7.63 | -0.13 | -1.68% | 7.52 | 7.81 | 222954 | 17069.17 | 2.53% |
| 2025-11-05 | 7.46 | 7.76 | 0.15 | 1.97% | 7.45 | 7.84 | 243265 | 18647.64 | 2.77% |
| 2025-11-04 | 7.76 | 7.61 | -0.21 | -2.69% | 7.54 | 7.95 | 328022 | 25358.08 | 3.73% |
| 2025-11-03 | 7.56 | 7.82 | 0.26 | 3.44% | 7.38 | 7.92 | 431684 | 33170.39 | 4.91% |
| 2025-10-31 | 7.09 | 7.56 | 0.27 | 3.70% | 6.97 | 7.65 | 558925 | 40870.80 | 6.35% |
| 2025-10-30 | 7.53 | 7.29 | -0.38 | -4.95% | 7.29 | 7.53 | 605073 | 44289.84 | 6.88% |
| 2025-10-29 | 8.47 | 7.67 | -0.40 | -4.96% | 7.67 | 8.47 | 934171 | 73574.59 | 10.62% |
| 2025-10-28 | 8.07 | 8.07 | 0.38 | 4.94% | 8.07 | 8.07 | 20352 | 1642.44 | 0.23% |
| 2025-10-27 | 7.69 | 7.69 | 0.37 | 5.05% | 7.69 | 7.69 | 24128 | 1855.45 | 0.27% |
| 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% |
*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。
