| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 3.46 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 128342 | 4401.22 | 0.86% |
| 2025-07-03 | 3.43 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 147315 | 5068.28 | 0.98% |
| 2025-07-02 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.43 | 127838 | 4365.08 | 0.85% |
| 2025-07-01 | 3.43 | 3.42 | 0.00 | 0.00% | 3.37 | 3.44 | 115929 | 3949.01 | 0.77% |
| 2025-06-30 | 3.42 | 3.42 | -0.01 | -0.29% | 3.41 | 3.45 | 119344 | 4085.25 | 0.80% |
| 2025-06-27 | 3.41 | 3.43 | 0.04 | 1.18% | 3.40 | 3.47 | 148805 | 5114.93 | 0.99% |
| 2025-06-26 | 3.45 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 134086 | 4573.47 | 0.89% |
| 2025-06-25 | 3.42 | 3.43 | 0.03 | 0.88% | 3.38 | 3.43 | 153802 | 5243.45 | 1.03% |
| 2025-06-24 | 3.32 | 3.40 | 0.11 | 3.34% | 3.30 | 3.41 | 202984 | 6844.44 | 1.35% |
| 2025-06-23 | 3.25 | 3.29 | 0.04 | 1.23% | 3.22 | 3.31 | 119599 | 3919.68 | 0.80% |
| 2025-06-20 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.28 | 103482 | 3368.83 | 0.69% |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.31 | 125048 | 4084.94 | 0.83% |
| 2025-06-18 | 3.32 | 3.30 | -0.02 | -0.60% | 3.26 | 3.33 | 113957 | 3747.17 | 0.76% |
| 2025-06-17 | 3.33 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 95296 | 3169.08 | 0.64% |
| 2025-06-16 | 3.33 | 3.32 | -0.02 | -0.60% | 3.31 | 3.35 | 115094 | 3835.41 | 0.77% |
| 2025-06-13 | 3.43 | 3.34 | -0.10 | -2.91% | 3.33 | 3.43 | 219004 | 7376.81 | 1.46% |
| 2025-06-12 | 3.45 | 3.44 | -0.02 | -0.58% | 3.41 | 3.46 | 145609 | 5001.91 | 0.97% |
| 2025-06-11 | 3.42 | 3.46 | 0.06 | 1.76% | 3.41 | 3.50 | 252979 | 8785.17 | 1.69% |
| 2025-06-10 | 3.42 | 3.40 | -0.02 | -0.58% | 3.34 | 3.44 | 179694 | 6103.59 | 1.20% |
| 2025-06-09 | 3.43 | 3.42 | 0.01 | 0.29% | 3.40 | 3.45 | 166020 | 5693.32 | 1.11% |
| 2025-06-06 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.45 | 149762 | 5103.54 | 1.00% |
| 2025-06-05 | 3.43 | 3.45 | 0.03 | 0.88% | 3.42 | 3.48 | 154910 | 5341.68 | 1.03% |
| 2025-06-04 | 3.40 | 3.42 | 0.03 | 0.88% | 3.38 | 3.45 | 110266 | 3765.41 | 0.74% |
| 2025-06-03 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.44 | 140712 | 4783.59 | 0.94% |
| 2025-05-30 | 3.56 | 3.42 | -0.13 | -3.66% | 3.41 | 3.56 | 248217 | 8573.67 | 1.65% |
| 2025-05-29 | 3.48 | 3.55 | 0.06 | 1.72% | 3.48 | 3.59 | 219988 | 7824.34 | 1.47% |
| 2025-05-28 | 3.50 | 3.49 | -0.01 | -0.29% | 3.47 | 3.55 | 139068 | 4873.43 | 0.93% |
| 2025-05-27 | 3.47 | 3.50 | 0.01 | 0.29% | 3.42 | 3.51 | 146259 | 5068.08 | 0.98% |
| 2025-05-26 | 3.46 | 3.49 | 0.00 | 0.00% | 3.45 | 3.52 | 119528 | 4164.62 | 0.80% |
| 2025-05-23 | 3.53 | 3.49 | -0.03 | -0.85% | 3.47 | 3.59 | 196666 | 6954.04 | 1.31% |
| 2025-05-22 | 3.58 | 3.52 | -0.08 | -2.22% | 3.51 | 3.61 | 137373 | 4877.12 | 0.92% |
| 2025-05-21 | 3.62 | 3.60 | -0.03 | -0.83% | 3.55 | 3.62 | 129871 | 4655.77 | 0.87% |
| 2025-05-20 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.63 | 169696 | 6101.18 | 1.13% |
| 2025-05-19 | 3.56 | 3.57 | 0.01 | 0.28% | 3.50 | 3.59 | 161707 | 5728.93 | 1.08% |
| 2025-05-16 | 3.52 | 3.56 | 0.05 | 1.42% | 3.50 | 3.59 | 187793 | 6684.13 | 1.25% |
| 2025-05-15 | 3.61 | 3.58 | -0.03 | -0.83% | 3.56 | 3.62 | 122930 | 4403.81 | 0.82% |
| 2025-05-14 | 3.60 | 3.61 | -0.01 | -0.28% | 3.57 | 3.63 | 152132 | 5474.35 | 1.01% |
| 2025-05-13 | 3.66 | 3.62 | -0.01 | -0.28% | 3.59 | 3.68 | 132282 | 4803.78 | 0.88% |
| 2025-05-12 | 3.64 | 3.63 | 0.03 | 0.83% | 3.59 | 3.68 | 134342 | 4868.48 | 0.90% |
| 2025-05-09 | 3.66 | 3.60 | -0.07 | -1.91% | 3.58 | 3.72 | 162139 | 5871.15 | 1.08% |
| 2025-05-08 | 3.61 | 3.67 | 0.06 | 1.66% | 3.58 | 3.69 | 171682 | 6290.73 | 1.14% |
| 2025-05-07 | 3.67 | 3.61 | -0.02 | -0.55% | 3.57 | 3.68 | 202718 | 7346.32 | 1.35% |
| 2025-05-06 | 3.60 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 179495 | 6508.13 | 1.20% |
| 2025-04-30 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.64 | 222340 | 8012.31 | 1.48% |
| 2025-04-29 | 3.47 | 3.55 | 0.09 | 2.60% | 3.44 | 3.59 | 199123 | 7052.71 | 1.33% |
| 2025-04-28 | 3.60 | 3.46 | -0.24 | -6.49% | 3.43 | 3.63 | 268776 | 9365.78 | 1.79% |
| 2025-04-25 | 3.66 | 3.70 | 0.07 | 1.93% | 3.66 | 3.76 | 256339 | 9523.83 | 1.71% |
| 2025-04-24 | 3.62 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 193197 | 7005.05 | 1.29% |
| 2025-04-23 | 3.59 | 3.61 | 0.05 | 1.40% | 3.58 | 3.64 | 173733 | 6271.88 | 1.16% |
| 2025-04-22 | 3.50 | 3.56 | 0.06 | 1.71% | 3.48 | 3.57 | 179009 | 6324.87 | 1.19% |
| 2025-04-21 | 3.47 | 3.50 | 0.03 | 0.86% | 3.45 | 3.50 | 142830 | 4972.82 | 0.95% |
| 2025-04-18 | 3.49 | 3.47 | -0.03 | -0.86% | 3.43 | 3.52 | 126868 | 4392.84 | 0.85% |
| 2025-04-17 | 3.41 | 3.50 | 0.04 | 1.16% | 3.41 | 3.59 | 220672 | 7735.76 | 1.47% |
| 2025-04-16 | 3.55 | 3.46 | 0.01 | 0.29% | 3.45 | 3.57 | 352700 | 12332.19 | 2.35% |
| 2025-04-15 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.51 | 154634 | 5362.17 | 1.03% |
| 2025-04-14 | 3.38 | 3.46 | 0.15 | 4.53% | 3.37 | 3.52 | 281473 | 9736.91 | 1.88% |
| 2025-04-11 | 3.21 | 3.31 | 0.05 | 1.53% | 3.21 | 3.33 | 205760 | 6776.76 | 1.37% |
| 2025-04-10 | 3.26 | 3.26 | 0.06 | 1.88% | 3.25 | 3.35 | 249595 | 8223.42 | 1.66% |
| 2025-04-09 | 3.08 | 3.20 | 0.06 | 1.91% | 2.89 | 3.21 | 310215 | 9552.57 | 2.07% |
| 2025-04-08 | 3.25 | 3.14 | -0.26 | -7.65% | 3.06 | 3.35 | 529907 | 16644.57 | 3.53% |
| 2025-04-07 | 3.56 | 3.40 | -0.38 | -10.05% | 3.40 | 3.60 | 200788 | 6894.32 | 1.34% |
| 2025-04-03 | 3.81 | 3.78 | -0.06 | -1.56% | 3.73 | 3.84 | 184501 | 6978.55 | 1.23% |
| 2025-04-02 | 3.81 | 3.84 | 0.03 | 0.79% | 3.77 | 3.88 | 177937 | 6832.15 | 1.19% |
| 2025-04-01 | 3.87 | 3.81 | -0.04 | -1.04% | 3.80 | 3.88 | 203792 | 7811.70 | 1.36% |
| 2025-03-31 | 4.00 | 3.85 | -0.23 | -5.64% | 3.76 | 4.00 | 399806 | 15416.90 | 2.67% |
| 2025-03-28 | 4.14 | 4.08 | -0.07 | -1.69% | 4.07 | 4.16 | 182404 | 7483.66 | 1.22% |
| 2025-03-27 | 4.17 | 4.15 | -0.03 | -0.72% | 4.09 | 4.23 | 239406 | 9952.96 | 1.60% |
| 2025-03-26 | 4.08 | 4.18 | 0.10 | 2.45% | 4.04 | 4.21 | 271680 | 11324.81 | 1.81% |
| 2025-03-25 | 4.10 | 4.08 | -0.01 | -0.24% | 4.04 | 4.14 | 205580 | 8409.47 | 1.37% |
| 2025-03-24 | 4.23 | 4.09 | -0.12 | -2.85% | 4.00 | 4.26 | 376959 | 15470.21 | 2.51% |
| 2025-03-21 | 4.26 | 4.21 | -0.07 | -1.64% | 4.20 | 4.30 | 356997 | 15114.66 | 2.38% |
| 2025-03-20 | 4.19 | 4.28 | 0.05 | 1.18% | 4.19 | 4.33 | 397439 | 17052.23 | 2.65% |
| 2025-03-19 | 4.26 | 4.23 | -0.06 | -1.40% | 4.20 | 4.29 | 262877 | 11121.86 | 1.75% |
| 2025-03-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.22 | 4.30 | 381115 | 16230.48 | 2.54% |
| 2025-03-17 | 4.25 | 4.26 | 0.02 | 0.47% | 4.17 | 4.28 | 525885 | 22265.80 | 3.51% |
| 2025-03-14 | 4.02 | 4.24 | 0.24 | 6.00% | 3.95 | 4.28 | 867656 | 35900.38 | 5.78% |
| 2025-03-13 | 4.05 | 4.00 | -0.02 | -0.50% | 3.94 | 4.08 | 534329 | 21360.11 | 3.56% |
| 2025-03-12 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.14 | 1004033 | 40739.99 | 6.69% |
| 2025-03-11 | 3.81 | 4.11 | 0.27 | 7.03% | 3.79 | 4.22 | 1432194 | 59331.28 | 9.55% |
| 2025-03-10 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 190879 | 7313.68 | 1.27% |
峰璟股份(002662)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。
