| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 9.50 | 9.20 | -0.29 | -3.06% | 9.16 | 9.50 | 159798 | 14755.93 | 3.97% |
| 2025-08-21 | 9.11 | 9.49 | 0.42 | 4.63% | 9.07 | 9.63 | 220094 | 20622.17 | 5.46% |
| 2025-08-20 | 8.87 | 9.07 | 0.19 | 2.14% | 8.84 | 9.27 | 114248 | 10370.67 | 2.84% |
| 2025-08-19 | 8.90 | 8.88 | -0.02 | -0.22% | 8.80 | 8.91 | 46985 | 4160.96 | 1.17% |
| 2025-08-18 | 8.91 | 8.90 | -0.01 | -0.11% | 8.79 | 8.92 | 74582 | 6611.45 | 1.85% |
| 2025-08-15 | 8.85 | 8.91 | 0.05 | 0.56% | 8.85 | 8.92 | 36422 | 3234.55 | 0.90% |
| 2025-08-14 | 8.89 | 8.86 | -0.04 | -0.45% | 8.82 | 8.91 | 51148 | 4540.24 | 1.27% |
| 2025-08-13 | 8.92 | 8.90 | -0.01 | -0.11% | 8.87 | 8.93 | 38853 | 3458.61 | 0.96% |
| 2025-08-12 | 8.97 | 8.91 | -0.08 | -0.89% | 8.88 | 8.97 | 39619 | 3529.18 | 0.98% |
| 2025-08-11 | 8.98 | 8.99 | 0.01 | 0.11% | 8.87 | 9.01 | 69207 | 6172.73 | 1.72% |
| 2025-08-08 | 9.07 | 8.98 | -0.09 | -0.99% | 8.96 | 9.09 | 27240 | 2449.11 | 0.68% |
| 2025-08-07 | 8.99 | 9.07 | 0.07 | 0.78% | 8.95 | 9.15 | 50406 | 4561.64 | 1.25% |
| 2025-08-06 | 8.96 | 9.00 | 0.04 | 0.45% | 8.93 | 9.06 | 47854 | 4303.95 | 1.19% |
| 2025-08-05 | 8.96 | 8.96 | 0.00 | 0.00% | 8.91 | 9.01 | 36180 | 3242.00 | 0.90% |
| 2025-08-04 | 8.98 | 8.96 | -0.08 | -0.88% | 8.92 | 9.08 | 52137 | 4668.81 | 1.29% |
| 2025-08-01 | 8.98 | 9.04 | 0.09 | 1.01% | 8.92 | 9.08 | 36829 | 3311.91 | 0.91% |
| 2025-07-31 | 9.05 | 8.95 | -0.10 | -1.10% | 8.91 | 9.07 | 47326 | 4249.28 | 1.17% |
| 2025-07-30 | 9.07 | 9.05 | -0.02 | -0.22% | 9.01 | 9.11 | 39917 | 3615.66 | 0.99% |
| 2025-07-29 | 9.15 | 9.07 | -0.08 | -0.87% | 9.01 | 9.18 | 38038 | 3446.57 | 0.94% |
| 2025-07-28 | 9.18 | 9.15 | -0.02 | -0.22% | 9.09 | 9.19 | 34057 | 3108.79 | 0.85% |
| 2025-07-25 | 9.26 | 9.17 | -0.05 | -0.54% | 9.16 | 9.29 | 51231 | 4718.01 | 1.27% |
| 2025-07-24 | 9.39 | 9.22 | 0.21 | 2.33% | 9.12 | 9.39 | 108567 | 10009.81 | 2.70% |
| 2025-07-23 | 9.13 | 9.01 | -0.05 | -0.55% | 9.00 | 9.13 | 39423 | 3569.32 | 0.98% |
| 2025-07-22 | 9.12 | 9.06 | -0.01 | -0.11% | 8.99 | 9.13 | 35418 | 3199.99 | 0.88% |
| 2025-07-21 | 9.00 | 9.07 | 0.07 | 0.78% | 8.97 | 9.12 | 42417 | 3847.85 | 1.05% |
| 2025-07-18 | 9.02 | 9.00 | 0.01 | 0.11% | 8.97 | 9.02 | 25361 | 2278.88 | 0.63% |
| 2025-07-17 | 8.98 | 8.99 | -0.02 | -0.22% | 8.97 | 9.02 | 20870 | 1878.26 | 0.52% |
| 2025-07-16 | 9.02 | 9.01 | 0.01 | 0.11% | 8.97 | 9.05 | 28747 | 2589.69 | 0.71% |
| 2025-07-15 | 9.15 | 9.00 | -0.15 | -1.64% | 8.96 | 9.15 | 41680 | 3762.82 | 1.03% |
| 2025-07-14 | 9.10 | 9.15 | 0.05 | 0.55% | 9.10 | 9.17 | 27940 | 2552.25 | 0.69% |
| 2025-07-11 | 9.19 | 9.10 | -0.05 | -0.55% | 9.09 | 9.19 | 45349 | 4133.41 | 1.13% |
| 2025-07-10 | 9.20 | 9.15 | 0.08 | 0.88% | 9.10 | 9.30 | 63316 | 5827.04 | 1.57% |
| 2025-07-09 | 9.16 | 9.07 | -0.08 | -0.87% | 9.05 | 9.19 | 37313 | 3398.22 | 0.93% |
| 2025-07-08 | 9.09 | 9.15 | 0.06 | 0.66% | 9.03 | 9.23 | 55013 | 5023.56 | 1.37% |
| 2025-07-07 | 9.15 | 9.09 | 0.03 | 0.33% | 9.06 | 9.27 | 66107 | 6050.58 | 1.64% |
| 2025-07-04 | 9.17 | 9.06 | -0.09 | -0.98% | 9.05 | 9.18 | 25973 | 2365.73 | 0.64% |
| 2025-07-03 | 9.14 | 9.15 | 0.03 | 0.33% | 9.09 | 9.22 | 41941 | 3843.95 | 1.04% |
| 2025-07-02 | 9.10 | 9.12 | 0.01 | 0.11% | 9.06 | 9.20 | 26035 | 2377.75 | 0.65% |
| 2025-07-01 | 9.14 | 9.11 | -0.03 | -0.33% | 9.04 | 9.26 | 30224 | 2753.87 | 0.75% |
| 2025-06-30 | 8.93 | 9.14 | 0.22 | 2.47% | 8.91 | 9.23 | 54406 | 4942.51 | 1.35% |
| 2025-06-27 | 8.92 | 8.92 | 0.00 | 0.00% | 8.89 | 8.95 | 18742 | 1671.93 | 0.47% |
| 2025-06-26 | 8.98 | 8.92 | -0.06 | -0.67% | 8.92 | 9.09 | 30620 | 2757.78 | 0.76% |
| 2025-06-25 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 9.08 | 28348 | 2547.67 | 0.70% |
| 2025-06-24 | 8.95 | 8.95 | 0.03 | 0.34% | 8.87 | 8.96 | 34349 | 3065.02 | 0.85% |
| 2025-06-23 | 8.85 | 8.92 | 0.05 | 0.56% | 8.80 | 8.93 | 17685 | 1569.63 | 0.44% |
| 2025-06-20 | 8.96 | 8.87 | -0.09 | -1.00% | 8.86 | 9.00 | 26105 | 2323.78 | 0.65% |
| 2025-06-19 | 9.27 | 8.96 | -0.26 | -2.82% | 8.88 | 9.27 | 46842 | 4233.42 | 1.16% |
| 2025-06-18 | 8.84 | 9.22 | 0.36 | 4.06% | 8.80 | 9.37 | 100890 | 9222.29 | 2.50% |
| 2025-06-17 | 8.87 | 8.86 | -0.02 | -0.23% | 8.85 | 8.96 | 26896 | 2394.65 | 0.67% |
| 2025-06-16 | 8.83 | 8.88 | -0.03 | -0.34% | 8.83 | 8.94 | 19922 | 1769.95 | 0.49% |
| 2025-06-13 | 9.00 | 8.91 | -0.12 | -1.33% | 8.83 | 9.04 | 35010 | 3121.61 | 0.87% |
| 2025-06-12 | 9.10 | 9.03 | -0.07 | -0.77% | 9.00 | 9.20 | 35076 | 3186.20 | 0.87% |
| 2025-06-11 | 9.09 | 9.10 | 0.01 | 0.11% | 9.05 | 9.15 | 40844 | 3718.96 | 1.01% |
| 2025-06-10 | 9.05 | 9.09 | 0.04 | 0.44% | 8.90 | 9.20 | 47883 | 4324.07 | 1.19% |
| 2025-06-09 | 9.08 | 9.05 | 0.00 | 0.00% | 8.92 | 9.10 | 39863 | 3590.82 | 0.99% |
| 2025-06-06 | 9.04 | 9.05 | 0.02 | 0.22% | 9.00 | 9.12 | 18377 | 1660.15 | 0.46% |
| 2025-06-05 | 9.12 | 9.03 | -0.09 | -0.99% | 9.01 | 9.13 | 27026 | 2444.37 | 0.67% |
| 2025-06-04 | 9.10 | 9.12 | 0.03 | 0.33% | 9.06 | 9.18 | 23166 | 2108.71 | 0.58% |
| 2025-06-03 | 9.12 | 9.09 | -0.08 | -0.87% | 9.00 | 9.20 | 31815 | 2893.21 | 0.79% |
| 2025-05-30 | 9.22 | 9.17 | -0.05 | -0.54% | 9.16 | 9.30 | 20614 | 1898.25 | 0.51% |
| 2025-05-29 | 9.20 | 9.22 | 0.03 | 0.33% | 9.16 | 9.25 | 24977 | 2301.27 | 0.62% |
| 2025-05-28 | 9.29 | 9.19 | -0.10 | -1.08% | 9.17 | 9.31 | 34460 | 3178.73 | 0.86% |
| 2025-05-27 | 9.26 | 9.29 | 0.03 | 0.32% | 9.17 | 9.33 | 27988 | 2591.58 | 0.69% |
| 2025-05-26 | 9.33 | 9.26 | 0.02 | 0.22% | 9.20 | 9.33 | 26969 | 2497.13 | 0.67% |
| 2025-05-23 | 9.47 | 9.24 | -0.03 | -0.32% | 9.23 | 9.50 | 51993 | 4881.53 | 1.29% |
| 2025-05-22 | 9.35 | 9.27 | -0.08 | -0.86% | 9.21 | 9.38 | 39082 | 3634.06 | 0.97% |
| 2025-05-21 | 9.55 | 9.35 | -0.15 | -1.58% | 9.30 | 9.55 | 43018 | 4037.11 | 1.07% |
| 2025-05-20 | 9.28 | 9.50 | 0.23 | 2.48% | 9.26 | 9.59 | 86756 | 8180.91 | 2.15% |
| 2025-05-19 | 9.29 | 9.27 | 0.09 | 0.98% | 9.13 | 9.44 | 49343 | 4573.15 | 1.22% |
| 2025-05-16 | 9.45 | 9.48 | 0.02 | 0.21% | 9.44 | 9.88 | 72884 | 7030.65 | 1.81% |
| 2025-05-15 | 9.28 | 9.46 | 0.18 | 1.94% | 9.22 | 9.59 | 54397 | 5123.52 | 1.35% |
| 2025-05-14 | 9.39 | 9.28 | -0.14 | -1.49% | 9.26 | 9.42 | 32883 | 3059.63 | 0.82% |
| 2025-05-13 | 9.40 | 9.42 | 0.05 | 0.53% | 9.30 | 9.47 | 34249 | 3213.45 | 0.85% |
| 2025-05-12 | 9.26 | 9.37 | 0.16 | 1.74% | 9.20 | 9.42 | 36527 | 3394.78 | 0.91% |
| 2025-05-09 | 9.33 | 9.21 | -0.12 | -1.29% | 9.18 | 9.35 | 26378 | 2438.79 | 0.65% |
| 2025-05-08 | 9.18 | 9.33 | 0.09 | 0.97% | 9.11 | 9.36 | 28450 | 2637.78 | 0.71% |
| 2025-05-07 | 9.20 | 9.24 | 0.08 | 0.87% | 9.15 | 9.32 | 31671 | 2926.54 | 0.79% |
| 2025-05-06 | 9.10 | 9.16 | 0.17 | 1.89% | 9.05 | 9.21 | 35639 | 3250.66 | 0.88% |
| 2025-04-30 | 9.08 | 8.99 | -0.09 | -0.99% | 8.98 | 9.18 | 23686 | 2145.03 | 0.59% |
| 2025-04-29 | 8.98 | 9.08 | 0.10 | 1.11% | 8.92 | 9.12 | 16212 | 1469.57 | 0.40% |
齐峰新材(002521)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。
