| 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 | 8.40 | 8.43 | 0.07 | 0.84% | 8.35 | 8.49 | 32971 | 2772.26 | 0.79% |
| 2026-02-02 | 8.50 | 8.36 | -0.16 | -1.88% | 8.35 | 8.51 | 47245 | 3987.97 | 1.13% |
| 2026-01-30 | 8.35 | 8.52 | 0.12 | 1.43% | 8.34 | 8.58 | 58558 | 4950.42 | 1.40% |
| 2026-01-29 | 8.42 | 8.40 | -0.02 | -0.24% | 8.29 | 8.46 | 37950 | 3188.52 | 0.91% |
| 2026-01-28 | 8.44 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 28839 | 2429.68 | 0.69% |
| 2026-01-27 | 8.63 | 8.44 | -0.20 | -2.31% | 8.39 | 8.65 | 54207 | 4593.90 | 1.30% |
| 2026-01-26 | 8.62 | 8.64 | -0.05 | -0.58% | 8.59 | 8.75 | 66485 | 5750.01 | 1.59% |
| 2026-01-23 | 8.54 | 8.69 | 0.16 | 1.88% | 8.51 | 8.71 | 67349 | 5794.52 | 1.61% |
| 2026-01-22 | 8.51 | 8.53 | 0.03 | 0.35% | 8.47 | 8.53 | 41569 | 3538.89 | 0.99% |
| 2026-01-21 | 8.47 | 8.50 | 0.01 | 0.12% | 8.43 | 8.52 | 36777 | 3122.55 | 0.88% |
| 2026-01-20 | 8.52 | 8.49 | -0.06 | -0.70% | 8.47 | 8.55 | 45671 | 3882.01 | 1.09% |
| 2026-01-19 | 8.49 | 8.55 | 0.04 | 0.47% | 8.40 | 8.57 | 54642 | 4636.44 | 1.31% |
| 2026-01-16 | 8.66 | 8.51 | -0.09 | -1.05% | 8.45 | 8.69 | 67160 | 5721.04 | 1.61% |
| 2026-01-15 | 8.56 | 8.60 | 0.07 | 0.82% | 8.50 | 8.75 | 78624 | 6791.65 | 1.88% |
| 2026-01-14 | 8.57 | 8.53 | 0.00 | 0.00% | 8.44 | 8.65 | 88049 | 7544.94 | 2.10% |
| 2026-01-13 | 8.87 | 8.53 | -0.36 | -4.05% | 8.52 | 8.88 | 123013 | 10653.15 | 2.94% |
| 2026-01-12 | 8.94 | 8.89 | 0.44 | 5.21% | 8.72 | 9.15 | 237577 | 21111.91 | 5.68% |
| 2026-01-09 | 8.30 | 8.45 | 0.17 | 2.05% | 8.23 | 8.45 | 110070 | 9167.21 | 2.63% |
| 2026-01-08 | 8.27 | 8.28 | 0.01 | 0.12% | 8.24 | 8.31 | 44097 | 3646.63 | 1.05% |
| 2026-01-07 | 8.34 | 8.27 | -0.06 | -0.72% | 8.25 | 8.36 | 45616 | 3777.99 | 1.09% |
| 2026-01-06 | 8.32 | 8.33 | 0.01 | 0.12% | 8.25 | 8.35 | 39937 | 3319.89 | 0.95% |
| 2026-01-05 | 8.33 | 8.32 | 0.00 | 0.00% | 8.28 | 8.42 | 48541 | 4052.89 | 1.16% |
| 2025-12-31 | 8.27 | 8.32 | 0.05 | 0.60% | 8.25 | 8.35 | 33085 | 2742.37 | 0.79% |
| 2025-12-30 | 8.35 | 8.27 | -0.11 | -1.31% | 8.26 | 8.38 | 38932 | 3230.42 | 0.93% |
| 2025-12-29 | 8.41 | 8.38 | -0.06 | -0.71% | 8.33 | 8.44 | 48838 | 4088.20 | 1.17% |
| 2025-12-26 | 8.62 | 8.44 | -0.17 | -1.97% | 8.43 | 8.64 | 52953 | 4502.15 | 1.27% |
| 2025-12-25 | 8.46 | 8.61 | 0.15 | 1.77% | 8.43 | 8.74 | 69527 | 5980.20 | 1.66% |
| 2025-12-24 | 8.48 | 8.46 | -0.02 | -0.24% | 8.35 | 8.54 | 60023 | 5063.81 | 1.43% |
| 2025-12-23 | 8.55 | 8.48 | -0.06 | -0.70% | 8.48 | 8.61 | 19552 | 1669.27 | 0.47% |
| 2025-12-22 | 8.71 | 8.54 | -0.02 | -0.23% | 8.52 | 8.75 | 35446 | 3053.84 | 0.85% |
| 2025-12-19 | 8.50 | 8.56 | 0.12 | 1.42% | 8.44 | 8.60 | 23905 | 2041.90 | 0.57% |
| 2025-12-18 | 8.42 | 8.44 | 0.02 | 0.24% | 8.41 | 8.54 | 21457 | 1819.91 | 0.51% |
| 2025-12-17 | 8.39 | 8.42 | 0.01 | 0.12% | 8.33 | 8.55 | 34436 | 2900.45 | 0.82% |
| 2025-12-16 | 8.51 | 8.41 | -0.07 | -0.83% | 8.37 | 8.51 | 31829 | 2681.33 | 0.76% |
| 2025-12-15 | 8.55 | 8.48 | -0.10 | -1.17% | 8.46 | 8.58 | 36679 | 3120.80 | 0.88% |
| 2025-12-12 | 8.69 | 8.58 | -0.08 | -0.92% | 8.58 | 8.72 | 37753 | 3260.90 | 0.90% |
| 2025-12-11 | 8.86 | 8.66 | -0.13 | -1.48% | 8.65 | 8.86 | 35082 | 3058.13 | 0.84% |
| 2025-12-10 | 8.78 | 8.79 | 0.04 | 0.46% | 8.73 | 8.86 | 28411 | 2498.79 | 0.68% |
| 2025-12-09 | 8.88 | 8.75 | -0.10 | -1.13% | 8.75 | 8.93 | 54664 | 4821.99 | 1.31% |
| 2025-12-08 | 9.04 | 8.85 | -0.18 | -1.99% | 8.83 | 9.08 | 55539 | 4955.66 | 1.33% |
| 2025-12-05 | 9.07 | 9.03 | -0.06 | -0.66% | 9.03 | 9.15 | 32300 | 2928.96 | 0.77% |
| 2025-12-04 | 9.05 | 9.09 | 0.02 | 0.22% | 8.97 | 9.17 | 41762 | 3791.12 | 1.00% |
| 2025-12-03 | 9.11 | 9.07 | -0.03 | -0.33% | 9.04 | 9.15 | 27674 | 2515.92 | 0.66% |
| 2025-12-02 | 9.09 | 9.10 | 0.01 | 0.11% | 9.02 | 9.14 | 35283 | 3207.45 | 0.84% |
| 2025-12-01 | 9.06 | 9.09 | 0.16 | 1.79% | 9.03 | 9.25 | 61619 | 5616.38 | 1.47% |
| 2025-11-28 | 8.99 | 8.93 | -0.15 | -1.65% | 8.87 | 9.08 | 50933 | 4558.33 | 1.22% |
| 2025-11-27 | 8.67 | 9.08 | 0.45 | 5.21% | 8.62 | 9.20 | 104886 | 9408.20 | 2.51% |
| 2025-11-26 | 8.71 | 8.63 | -0.11 | -1.26% | 8.63 | 8.76 | 32195 | 2794.92 | 0.77% |
| 2025-11-25 | 8.75 | 8.74 | 0.05 | 0.58% | 8.68 | 8.78 | 28618 | 2503.41 | 0.68% |
| 2025-11-24 | 8.72 | 8.69 | -0.02 | -0.23% | 8.62 | 8.79 | 34949 | 3038.52 | 0.84% |
| 2025-11-21 | 8.84 | 8.71 | -0.17 | -1.91% | 8.68 | 8.90 | 44318 | 3890.06 | 1.06% |
| 2025-11-20 | 8.88 | 8.88 | 0.02 | 0.23% | 8.81 | 8.95 | 30314 | 2691.34 | 0.72% |
| 2025-11-19 | 8.98 | 8.86 | -0.07 | -0.78% | 8.85 | 8.98 | 37402 | 3324.76 | 0.89% |
| 2025-11-18 | 9.02 | 8.93 | -0.08 | -0.89% | 8.89 | 9.04 | 38107 | 3411.37 | 0.91% |
| 2025-11-17 | 9.12 | 9.01 | -0.08 | -0.88% | 8.98 | 9.16 | 34039 | 3069.77 | 0.81% |
| 2025-11-14 | 9.14 | 9.09 | -0.02 | -0.22% | 9.08 | 9.19 | 32952 | 3013.36 | 0.79% |
| 2025-11-13 | 9.07 | 9.11 | 0.09 | 1.00% | 8.98 | 9.13 | 37229 | 3377.96 | 0.89% |
| 2025-11-12 | 9.05 | 9.02 | -0.01 | -0.11% | 8.98 | 9.08 | 26447 | 2384.60 | 0.63% |
| 2025-11-11 | 9.09 | 9.03 | -0.02 | -0.22% | 9.03 | 9.09 | 28009 | 2536.26 | 0.67% |
| 2025-11-10 | 9.02 | 9.05 | 0.07 | 0.78% | 8.96 | 9.10 | 32509 | 2942.06 | 0.78% |
| 2025-11-07 | 8.97 | 8.98 | -0.02 | -0.22% | 8.92 | 9.02 | 29738 | 2667.22 | 0.71% |
| 2025-11-06 | 9.09 | 9.00 | -0.05 | -0.55% | 8.97 | 9.10 | 37536 | 3381.40 | 0.90% |
| 2025-11-05 | 8.97 | 9.05 | 0.01 | 0.11% | 8.94 | 9.08 | 25389 | 2294.52 | 0.61% |
| 2025-11-04 | 9.11 | 9.04 | -0.07 | -0.77% | 8.99 | 9.15 | 39340 | 3565.97 | 0.94% |
| 2025-11-03 | 9.12 | 9.11 | 0.02 | 0.22% | 9.07 | 9.17 | 31436 | 2865.01 | 0.75% |
| 2025-10-31 | 9.02 | 9.09 | 0.06 | 0.66% | 9.02 | 9.12 | 33834 | 3071.09 | 0.81% |
| 2025-10-30 | 9.06 | 9.03 | -0.04 | -0.44% | 8.99 | 9.15 | 34614 | 3134.75 | 0.83% |
| 2025-10-29 | 9.10 | 9.07 | -0.04 | -0.44% | 9.02 | 9.14 | 33554 | 3045.10 | 0.80% |
| 2025-10-28 | 9.13 | 9.11 | -0.03 | -0.33% | 9.04 | 9.16 | 40047 | 3642.27 | 0.96% |
| 2025-10-27 | 9.16 | 9.14 | 0.00 | 0.00% | 9.11 | 9.29 | 52797 | 4850.67 | 1.26% |
| 2025-10-24 | 9.31 | 9.14 | -0.19 | -2.04% | 9.13 | 9.32 | 36037 | 3313.31 | 0.86% |
| 2025-10-23 | 9.11 | 9.33 | 0.20 | 2.19% | 9.11 | 9.35 | 39144 | 3612.73 | 0.94% |
| 2025-10-22 | 9.19 | 9.13 | -0.11 | -1.19% | 9.06 | 9.24 | 39792 | 3649.90 | 0.95% |
| 2025-10-21 | 9.22 | 9.24 | 0.06 | 0.65% | 9.18 | 9.26 | 28249 | 2605.08 | 0.68% |
| 2025-10-20 | 9.20 | 9.18 | -0.01 | -0.11% | 9.09 | 9.31 | 37040 | 3397.46 | 0.89% |
| 2025-10-17 | 9.39 | 9.19 | -0.19 | -2.03% | 9.18 | 9.50 | 38867 | 3621.93 | 0.93% |
| 2025-10-16 | 9.31 | 9.38 | 0.06 | 0.64% | 9.26 | 9.47 | 65024 | 6105.82 | 1.55% |
| 2025-10-15 | 9.58 | 9.32 | -0.31 | -3.22% | 9.24 | 9.62 | 127258 | 11981.41 | 3.04% |
| 2025-10-14 | 9.43 | 9.63 | 0.17 | 1.80% | 9.42 | 9.97 | 117642 | 11371.63 | 2.81% |
| 2025-10-13 | 9.05 | 9.46 | 0.18 | 1.94% | 8.98 | 9.48 | 81212 | 7489.18 | 1.94% |
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。
