| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.15 | 8.98 | -0.17 | -1.86% | 8.98 | 9.15 | 22198 | 2003.94 | 0.55% |
| 2025-04-25 | 9.14 | 9.15 | 0.01 | 0.11% | 9.10 | 9.20 | 15952 | 1456.82 | 0.40% |
| 2025-04-24 | 9.17 | 9.14 | -0.04 | -0.44% | 9.01 | 9.21 | 26697 | 2438.68 | 0.66% |
| 2025-04-23 | 9.33 | 9.18 | -0.14 | -1.50% | 9.17 | 9.35 | 26754 | 2463.64 | 0.66% |
| 2025-04-22 | 9.26 | 9.32 | -0.01 | -0.11% | 9.24 | 9.36 | 24740 | 2300.16 | 0.61% |
| 2025-04-21 | 9.23 | 9.33 | 0.11 | 1.19% | 9.17 | 9.54 | 36795 | 3423.07 | 0.91% |
| 2025-04-18 | 9.30 | 9.22 | -0.08 | -0.86% | 9.19 | 9.35 | 21616 | 1999.98 | 0.54% |
| 2025-04-17 | 9.26 | 9.30 | 0.02 | 0.22% | 9.17 | 9.34 | 28444 | 2639.74 | 0.71% |
| 2025-04-16 | 9.25 | 9.28 | 0.00 | 0.00% | 9.10 | 9.33 | 28063 | 2585.45 | 0.70% |
| 2025-04-15 | 9.40 | 9.28 | -0.10 | -1.07% | 9.23 | 9.46 | 31809 | 2959.17 | 0.79% |
| 2025-04-14 | 9.29 | 9.38 | 0.02 | 0.21% | 9.20 | 9.66 | 92346 | 8701.93 | 2.29% |
| 2025-04-11 | 8.79 | 9.36 | 0.61 | 6.97% | 8.67 | 9.57 | 118063 | 10923.38 | 2.93% |
| 2025-04-10 | 8.65 | 8.75 | 0.17 | 1.98% | 8.65 | 8.95 | 47214 | 4150.58 | 1.17% |
| 2025-04-09 | 8.40 | 8.58 | 0.04 | 0.47% | 8.00 | 8.66 | 55121 | 4605.47 | 1.37% |
| 2025-04-08 | 8.68 | 8.54 | -0.14 | -1.61% | 8.23 | 8.84 | 83678 | 7124.06 | 2.08% |
| 2025-04-07 | 9.23 | 8.68 | -0.96 | -9.96% | 8.68 | 9.23 | 93279 | 8306.37 | 2.32% |
| 2025-04-03 | 9.51 | 9.64 | 0.03 | 0.31% | 9.46 | 9.71 | 34232 | 3297.91 | 0.85% |
| 2025-04-02 | 9.92 | 9.61 | -0.22 | -2.24% | 9.55 | 9.92 | 63845 | 6204.74 | 1.58% |
| 2025-04-01 | 9.60 | 9.83 | 0.21 | 2.18% | 9.53 | 9.90 | 77076 | 7557.50 | 1.91% |
| 2025-03-31 | 9.42 | 9.62 | 0.17 | 1.80% | 9.37 | 9.68 | 94229 | 8996.13 | 2.34% |
| 2025-03-28 | 9.46 | 9.45 | 0.00 | 0.00% | 9.28 | 9.61 | 75356 | 7136.95 | 1.87% |
| 2025-03-27 | 9.17 | 9.45 | 0.32 | 3.50% | 9.05 | 9.60 | 113732 | 10682.04 | 2.82% |
| 2025-03-26 | 9.14 | 9.13 | 0.00 | 0.00% | 9.08 | 9.18 | 18928 | 1728.64 | 0.47% |
| 2025-03-25 | 9.09 | 9.13 | 0.02 | 0.22% | 9.03 | 9.20 | 25250 | 2300.84 | 0.63% |
| 2025-03-24 | 9.16 | 9.11 | -0.08 | -0.87% | 8.98 | 9.22 | 36604 | 3322.53 | 0.91% |
| 2025-03-21 | 9.24 | 9.19 | -0.01 | -0.11% | 9.14 | 9.40 | 41068 | 3791.80 | 1.02% |
| 2025-03-20 | 9.25 | 9.20 | -0.05 | -0.54% | 9.19 | 9.33 | 27251 | 2519.31 | 0.68% |
| 2025-03-19 | 9.27 | 9.25 | -0.02 | -0.22% | 9.16 | 9.28 | 29643 | 2724.91 | 0.74% |
| 2025-03-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.21 | 9.37 | 33494 | 3102.53 | 0.83% |
| 2025-03-17 | 9.12 | 9.35 | 0.23 | 2.52% | 9.08 | 9.42 | 76100 | 7034.35 | 1.89% |
| 2025-03-14 | 9.03 | 9.12 | 0.08 | 0.88% | 9.00 | 9.15 | 44152 | 4013.44 | 1.10% |
| 2025-03-13 | 9.06 | 9.04 | -0.01 | -0.11% | 8.97 | 9.07 | 28340 | 2555.20 | 0.70% |
| 2025-03-12 | 9.14 | 9.05 | -0.08 | -0.88% | 9.00 | 9.14 | 31205 | 2821.60 | 0.77% |
| 2025-03-11 | 9.01 | 9.13 | 0.05 | 0.55% | 8.92 | 9.20 | 43849 | 3959.32 | 1.09% |
| 2025-03-10 | 9.05 | 9.08 | 0.08 | 0.89% | 9.00 | 9.13 | 31346 | 2837.59 | 0.78% |
| 2025-03-07 | 9.07 | 9.00 | -0.10 | -1.10% | 8.92 | 9.08 | 37461 | 3370.00 | 0.93% |
| 2025-03-06 | 9.07 | 9.10 | 0.03 | 0.33% | 9.01 | 9.16 | 34336 | 3122.85 | 0.85% |
| 2025-03-05 | 9.13 | 9.07 | -0.03 | -0.33% | 9.03 | 9.16 | 23438 | 2127.44 | 0.58% |
| 2025-03-04 | 9.10 | 9.10 | 0.07 | 0.78% | 9.05 | 9.21 | 25258 | 2301.05 | 0.63% |
| 2025-03-03 | 9.02 | 9.03 | 0.04 | 0.44% | 8.97 | 9.20 | 36305 | 3300.75 | 0.90% |
| 2025-02-28 | 9.10 | 8.99 | -0.10 | -1.10% | 8.98 | 9.13 | 32382 | 2925.73 | 0.80% |
| 2025-02-27 | 9.19 | 9.09 | -0.05 | -0.55% | 9.03 | 9.20 | 35192 | 3198.49 | 0.87% |
| 2025-02-26 | 9.12 | 9.14 | 0.03 | 0.33% | 9.10 | 9.18 | 33481 | 3054.14 | 0.83% |
| 2025-02-25 | 9.18 | 9.11 | -0.15 | -1.62% | 9.10 | 9.23 | 44966 | 4116.32 | 1.12% |
| 2025-02-24 | 9.50 | 9.26 | -0.19 | -2.01% | 9.18 | 9.52 | 58258 | 5396.97 | 1.45% |
| 2025-02-21 | 9.08 | 9.45 | 0.41 | 4.54% | 9.01 | 9.66 | 145595 | 13729.47 | 3.61% |
| 2025-02-20 | 9.06 | 9.04 | -0.02 | -0.22% | 8.98 | 9.10 | 34190 | 3091.04 | 0.85% |
| 2025-02-19 | 9.03 | 9.06 | 0.04 | 0.44% | 8.95 | 9.06 | 37590 | 3385.82 | 0.93% |
| 2025-02-18 | 9.22 | 9.02 | -0.15 | -1.64% | 8.99 | 9.27 | 43250 | 3940.55 | 1.07% |
| 2025-02-17 | 9.38 | 9.17 | -0.13 | -1.40% | 9.15 | 9.38 | 46101 | 4237.34 | 1.14% |
| 2025-02-14 | 9.35 | 9.30 | 0.00 | 0.00% | 9.16 | 9.36 | 36039 | 3330.54 | 0.89% |
| 2025-02-13 | 9.32 | 9.30 | -0.02 | -0.21% | 9.26 | 9.49 | 32905 | 3069.37 | 0.82% |
| 2025-02-12 | 9.38 | 9.32 | -0.01 | -0.11% | 9.24 | 9.38 | 28419 | 2640.83 | 0.71% |
| 2025-02-11 | 9.45 | 9.33 | -0.12 | -1.27% | 9.27 | 9.46 | 30724 | 2866.34 | 0.76% |
| 2025-02-10 | 9.52 | 9.45 | -0.06 | -0.63% | 9.36 | 9.54 | 32698 | 3080.01 | 0.81% |
| 2025-02-07 | 9.33 | 9.51 | 0.16 | 1.71% | 9.28 | 9.52 | 45804 | 4300.43 | 1.14% |
| 2025-02-06 | 9.29 | 9.35 | 0.09 | 0.97% | 9.24 | 9.42 | 33026 | 3088.52 | 0.82% |
| 2025-02-05 | 9.30 | 9.26 | -0.01 | -0.11% | 9.14 | 9.35 | 38579 | 3556.80 | 0.96% |
| 2025-01-27 | 9.08 | 9.27 | 0.20 | 2.21% | 9.08 | 9.63 | 61210 | 5760.20 | 1.52% |
| 2025-01-24 | 9.17 | 9.07 | -0.05 | -0.55% | 9.03 | 9.17 | 27857 | 2532.15 | 0.69% |
| 2025-01-23 | 9.31 | 9.12 | -0.15 | -1.62% | 9.12 | 9.42 | 36955 | 3422.31 | 0.92% |
| 2025-01-22 | 9.39 | 9.27 | -0.12 | -1.28% | 9.17 | 9.40 | 40806 | 3785.27 | 1.01% |
| 2025-01-21 | 9.50 | 9.39 | -0.03 | -0.32% | 9.38 | 9.66 | 26520 | 2510.80 | 0.66% |
| 2025-01-20 | 9.51 | 9.42 | 0.00 | 0.00% | 9.39 | 9.51 | 20224 | 1911.45 | 0.50% |
| 2025-01-17 | 9.46 | 9.42 | -0.04 | -0.42% | 9.37 | 9.50 | 18256 | 1721.49 | 0.45% |
| 2025-01-16 | 9.33 | 9.46 | 0.14 | 1.50% | 9.33 | 9.53 | 29290 | 2764.58 | 0.73% |
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。
