| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.41 | 4.47 | 0.04 | 0.90% | 4.41 | 4.58 | 155494 | 6989.50 | 1.97% |
| 2025-03-28 | 4.53 | 4.43 | -0.16 | -3.49% | 4.42 | 4.60 | 188345 | 8459.17 | 2.39% |
| 2025-03-27 | 4.60 | 4.59 | -0.01 | -0.22% | 4.54 | 4.70 | 231167 | 10679.21 | 2.93% |
| 2025-03-26 | 4.39 | 4.60 | 0.22 | 5.02% | 4.39 | 4.60 | 254435 | 11520.00 | 3.23% |
| 2025-03-25 | 4.47 | 4.38 | -0.22 | -4.78% | 4.37 | 4.60 | 254754 | 11342.89 | 3.23% |
| 2025-03-24 | 4.76 | 4.60 | -0.24 | -4.96% | 4.60 | 4.84 | 417183 | 19611.81 | 5.29% |
| 2025-03-21 | 4.53 | 4.84 | 0.23 | 4.99% | 4.53 | 4.84 | 544335 | 25831.84 | 6.90% |
| 2025-03-20 | 4.87 | 4.61 | -0.03 | -0.65% | 4.59 | 4.87 | 557347 | 26658.11 | 7.06% |
| 2025-03-19 | 4.48 | 4.64 | 0.22 | 4.98% | 4.40 | 4.64 | 225041 | 10276.19 | 2.85% |
| 2025-03-18 | 4.20 | 4.42 | 0.21 | 4.99% | 4.11 | 4.42 | 344907 | 14695.85 | 4.37% |
| 2025-03-17 | 4.00 | 4.21 | 0.20 | 4.99% | 3.99 | 4.21 | 345528 | 14335.79 | 4.38% |
| 2025-03-14 | 3.98 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 112999 | 4520.70 | 1.43% |
| 2025-03-13 | 4.06 | 4.00 | -0.10 | -2.44% | 3.99 | 4.07 | 152871 | 6151.07 | 1.94% |
| 2025-03-12 | 4.03 | 4.10 | 0.07 | 1.74% | 4.00 | 4.12 | 171264 | 6927.54 | 2.17% |
| 2025-03-11 | 3.97 | 4.03 | 0.02 | 0.50% | 3.96 | 4.05 | 132519 | 5324.61 | 1.68% |
| 2025-03-10 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.07 | 128457 | 5171.08 | 1.63% |
| 2025-03-07 | 4.05 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 94084 | 3820.61 | 1.19% |
| 2025-03-06 | 4.05 | 4.07 | 0.01 | 0.25% | 4.03 | 4.13 | 126421 | 5148.54 | 1.60% |
| 2025-03-05 | 4.07 | 4.06 | -0.03 | -0.73% | 4.04 | 4.10 | 111698 | 4535.45 | 1.42% |
| 2025-03-04 | 4.05 | 4.09 | 0.01 | 0.25% | 4.03 | 4.09 | 89856 | 3654.01 | 1.14% |
| 2025-03-03 | 4.16 | 4.08 | -0.06 | -1.45% | 4.08 | 4.16 | 145197 | 5961.54 | 1.84% |
| 2025-02-28 | 4.13 | 4.14 | 0.02 | 0.49% | 4.09 | 4.28 | 204453 | 8510.21 | 2.59% |
| 2025-02-27 | 4.12 | 4.12 | 0.01 | 0.24% | 4.06 | 4.23 | 205992 | 8502.52 | 2.61% |
| 2025-02-26 | 4.11 | 4.11 | -0.07 | -1.67% | 4.10 | 4.17 | 163958 | 6757.14 | 2.08% |
| 2025-02-25 | 4.03 | 4.18 | 0.12 | 2.96% | 3.99 | 4.26 | 271068 | 11361.45 | 3.44% |
| 2025-02-24 | 4.11 | 4.06 | -0.10 | -2.40% | 4.05 | 4.11 | 173768 | 7073.88 | 2.20% |
| 2025-02-21 | 4.18 | 4.16 | -0.05 | -1.19% | 4.14 | 4.21 | 175511 | 7314.07 | 2.22% |
| 2025-02-20 | 4.21 | 4.21 | -0.01 | -0.24% | 4.15 | 4.28 | 136954 | 5775.89 | 1.74% |
| 2025-02-19 | 4.20 | 4.22 | 0.02 | 0.48% | 4.12 | 4.35 | 185198 | 7802.21 | 2.35% |
| 2025-02-18 | 4.25 | 4.20 | -0.06 | -1.41% | 4.17 | 4.27 | 136521 | 5775.31 | 1.73% |
| 2025-02-17 | 4.35 | 4.26 | -0.02 | -0.47% | 4.24 | 4.35 | 151876 | 6500.01 | 1.93% |
| 2025-02-14 | 4.28 | 4.28 | 0.02 | 0.47% | 4.21 | 4.37 | 182462 | 7799.76 | 2.31% |
| 2025-02-13 | 4.28 | 4.26 | -0.08 | -1.84% | 4.21 | 4.32 | 184073 | 7833.45 | 2.33% |
| 2025-02-12 | 4.43 | 4.34 | -0.10 | -2.25% | 4.32 | 4.43 | 226889 | 9892.98 | 2.88% |
| 2025-02-11 | 4.29 | 4.44 | 0.21 | 4.96% | 4.25 | 4.44 | 243568 | 10571.21 | 3.09% |
| 2025-02-10 | 4.23 | 4.23 | -0.07 | -1.63% | 4.21 | 4.28 | 158077 | 6692.06 | 2.00% |
| 2025-02-07 | 4.27 | 4.30 | 0.01 | 0.23% | 4.24 | 4.36 | 184377 | 7897.56 | 2.34% |
| 2025-02-06 | 4.29 | 4.29 | -0.04 | -0.92% | 4.23 | 4.36 | 164228 | 7049.04 | 2.08% |
| 2025-02-05 | 4.20 | 4.33 | 0.12 | 2.85% | 4.05 | 4.38 | 253089 | 10641.89 | 3.21% |
| 2025-01-27 | 4.26 | 4.21 | -0.07 | -1.64% | 4.21 | 4.37 | 127984 | 5455.55 | 1.62% |
| 2025-01-24 | 4.40 | 4.28 | -0.07 | -1.61% | 4.28 | 4.41 | 160833 | 6984.15 | 2.04% |
| 2025-01-23 | 4.53 | 4.35 | -0.21 | -4.61% | 4.34 | 4.56 | 260569 | 11541.52 | 3.30% |
| 2025-01-22 | 4.66 | 4.56 | -0.01 | -0.22% | 4.55 | 4.72 | 215012 | 9943.76 | 2.73% |
| 2025-01-21 | 4.65 | 4.57 | -0.05 | -1.08% | 4.54 | 4.67 | 152942 | 7021.11 | 1.94% |
| 2025-01-20 | 4.59 | 4.62 | -0.01 | -0.22% | 4.55 | 4.72 | 165260 | 7669.79 | 2.09% |
| 2025-01-17 | 4.74 | 4.63 | -0.12 | -2.53% | 4.55 | 4.78 | 311296 | 14556.86 | 3.95% |
| 2025-01-16 | 4.55 | 4.75 | 0.23 | 5.09% | 4.51 | 4.75 | 299355 | 13965.76 | 3.79% |
| 2025-01-15 | 4.46 | 4.52 | 0.01 | 0.22% | 4.44 | 4.64 | 241642 | 10956.85 | 3.06% |
| 2025-01-14 | 4.44 | 4.51 | 0.10 | 2.27% | 4.42 | 4.58 | 207752 | 9362.00 | 2.63% |
| 2025-01-13 | 4.50 | 4.41 | -0.23 | -4.96% | 4.41 | 4.55 | 223892 | 9991.94 | 2.84% |
| 2025-01-10 | 4.65 | 4.64 | -0.10 | -2.11% | 4.64 | 4.79 | 264093 | 12406.94 | 3.35% |
| 2025-01-09 | 4.48 | 4.74 | 0.23 | 5.10% | 4.44 | 4.74 | 355886 | 16369.33 | 4.51% |
| 2025-01-08 | 4.46 | 4.51 | 0.01 | 0.22% | 4.39 | 4.57 | 205535 | 9214.14 | 2.61% |
| 2025-01-07 | 4.58 | 4.50 | -0.06 | -1.32% | 4.44 | 4.66 | 235764 | 10659.13 | 2.99% |
| 2025-01-06 | 4.54 | 4.56 | -0.09 | -1.94% | 4.42 | 4.76 | 416525 | 18754.26 | 5.28% |
| 2025-01-03 | 4.58 | 4.65 | 0.00 | 0.00% | 4.46 | 4.87 | 418440 | 19575.58 | 5.30% |
| 2025-01-02 | 5.00 | 4.65 | -0.24 | -4.91% | 4.65 | 5.00 | 474788 | 22874.72 | 6.02% |
| 2024-12-31 | 4.85 | 4.89 | 0.23 | 4.94% | 4.81 | 4.89 | 315200 | 15394.54 | 4.00% |
| 2024-12-30 | 4.75 | 4.66 | -0.24 | -4.90% | 4.66 | 4.88 | 427488 | 20172.97 | 5.42% |
| 2024-12-27 | 4.88 | 4.90 | 0.10 | 2.08% | 4.69 | 5.03 | 703154 | 34255.57 | 8.91% |
| 2024-12-26 | 4.80 | 4.80 | 0.23 | 5.03% | 4.71 | 4.80 | 278886 | 13379.60 | 3.54% |
| 2024-12-25 | 4.57 | 4.57 | 0.22 | 5.06% | 4.57 | 4.57 | 38662 | 1766.87 | 0.49% |
| 2024-12-24 | 3.98 | 4.35 | 0.21 | 5.07% | 3.93 | 4.35 | 537373 | 22341.20 | 6.81% |
| 2024-12-23 | 4.20 | 4.14 | -0.22 | -5.05% | 4.14 | 4.20 | 219677 | 9117.51 | 2.78% |
| 2024-12-20 | 4.25 | 4.36 | 0.16 | 3.81% | 4.17 | 4.40 | 352441 | 15168.70 | 4.47% |
| 2024-12-19 | 4.19 | 4.20 | -0.21 | -4.76% | 4.19 | 4.46 | 374779 | 15925.49 | 4.75% |
| 2024-12-18 | 4.57 | 4.41 | -0.23 | -4.96% | 4.41 | 4.58 | 310991 | 13792.42 | 3.94% |
| 2024-12-17 | 4.48 | 4.64 | 0.11 | 2.43% | 4.46 | 4.75 | 349562 | 16265.69 | 4.43% |
| 2024-12-16 | 4.66 | 4.53 | -0.23 | -4.83% | 4.52 | 4.74 | 345292 | 15694.94 | 4.38% |
| 2024-12-13 | 4.78 | 4.76 | -0.05 | -1.04% | 4.68 | 4.92 | 248029 | 11981.09 | 3.14% |
| 2024-12-12 | 4.96 | 4.81 | -0.24 | -4.75% | 4.80 | 4.99 | 359023 | 17440.16 | 4.55% |
| 2024-12-11 | 5.05 | 5.05 | 0.00 | 0.00% | 4.92 | 5.19 | 473435 | 23956.87 | 6.00% |
| 2024-12-10 | 4.82 | 5.05 | 0.24 | 4.99% | 4.68 | 5.05 | 514461 | 25508.41 | 6.52% |
| 2024-12-09 | 4.90 | 4.81 | -0.25 | -4.94% | 4.81 | 5.03 | 336765 | 16398.48 | 4.27% |
| 2024-12-06 | 5.10 | 5.06 | -0.21 | -3.98% | 5.02 | 5.31 | 409341 | 20979.29 | 5.19% |
| 2024-12-05 | 5.42 | 5.27 | 0.00 | 0.00% | 5.11 | 5.52 | 536110 | 28815.54 | 6.80% |
| 2024-12-04 | 5.04 | 5.27 | 0.25 | 4.98% | 5.00 | 5.27 | 477549 | 24714.04 | 6.05% |
| 2024-12-03 | 4.80 | 5.02 | 0.24 | 5.02% | 4.62 | 5.02 | 573524 | 27696.19 | 7.27% |
| 2024-12-02 | 4.37 | 4.78 | 0.23 | 5.05% | 4.32 | 4.78 | 624398 | 28566.40 | 7.91% |
| 2024-11-29 | 4.57 | 4.55 | -0.24 | -5.01% | 4.55 | 4.73 | 527730 | 24140.43 | 6.69% |
*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。
