| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.11 | 4.17 | 0.04 | 0.97% | 4.08 | 4.20 | 236825 | 9846.08 | 1.58% |
| 2026-02-05 | 4.21 | 4.13 | -0.09 | -2.13% | 4.13 | 4.22 | 262902 | 10932.15 | 1.75% |
| 2026-02-04 | 4.16 | 4.22 | 0.09 | 2.18% | 4.12 | 4.22 | 354487 | 14834.58 | 2.36% |
| 2026-02-03 | 4.16 | 4.13 | -0.02 | -0.48% | 4.06 | 4.20 | 390153 | 16027.59 | 2.60% |
| 2026-02-02 | 4.17 | 4.15 | -0.04 | -0.95% | 4.15 | 4.25 | 358775 | 15085.16 | 2.39% |
| 2026-01-30 | 4.17 | 4.19 | 0.04 | 0.96% | 4.14 | 4.23 | 400175 | 16757.90 | 2.67% |
| 2026-01-29 | 4.20 | 4.15 | -0.08 | -1.89% | 4.14 | 4.23 | 423619 | 17683.82 | 2.82% |
| 2026-01-28 | 4.22 | 4.23 | -0.01 | -0.24% | 4.18 | 4.26 | 391592 | 16536.58 | 2.61% |
| 2026-01-27 | 4.28 | 4.24 | -0.05 | -1.17% | 4.13 | 4.29 | 482806 | 20301.03 | 3.22% |
| 2026-01-26 | 4.38 | 4.29 | -0.08 | -1.83% | 4.23 | 4.39 | 651486 | 27959.19 | 4.34% |
| 2026-01-23 | 4.41 | 4.37 | -0.02 | -0.46% | 4.34 | 4.44 | 707460 | 30856.02 | 4.72% |
| 2026-01-22 | 4.45 | 4.39 | -0.14 | -3.09% | 4.34 | 4.47 | 1546512 | 67799.91 | 10.31% |
| 2026-01-21 | 4.11 | 4.53 | 0.41 | 9.95% | 4.09 | 4.53 | 1456120 | 64943.96 | 9.71% |
| 2026-01-20 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 319134 | 13110.32 | 2.13% |
| 2026-01-19 | 3.99 | 4.09 | 0.08 | 2.00% | 3.98 | 4.10 | 344450 | 14037.46 | 2.30% |
| 2026-01-16 | 3.94 | 4.01 | 0.10 | 2.56% | 3.92 | 4.03 | 394650 | 15696.40 | 2.63% |
| 2026-01-15 | 3.96 | 3.91 | -0.08 | -2.01% | 3.88 | 3.98 | 411708 | 16148.89 | 2.74% |
| 2026-01-14 | 4.11 | 3.99 | -0.12 | -2.92% | 3.93 | 4.11 | 680335 | 27360.45 | 4.54% |
| 2026-01-13 | 4.01 | 4.11 | 0.12 | 3.01% | 3.96 | 4.19 | 694207 | 28365.68 | 4.63% |
| 2026-01-12 | 3.95 | 3.99 | 0.00 | 0.00% | 3.93 | 4.01 | 338496 | 13417.51 | 2.26% |
| 2026-01-09 | 4.00 | 3.99 | -0.01 | -0.25% | 3.94 | 4.02 | 246260 | 9810.22 | 1.64% |
| 2026-01-08 | 3.98 | 4.00 | 0.02 | 0.50% | 3.95 | 4.02 | 224433 | 8949.59 | 1.50% |
| 2026-01-07 | 4.04 | 3.98 | -0.06 | -1.49% | 3.96 | 4.08 | 288352 | 11551.65 | 1.92% |
| 2026-01-06 | 3.98 | 4.04 | 0.06 | 1.51% | 3.97 | 4.06 | 350537 | 14145.19 | 2.34% |
| 2026-01-05 | 4.04 | 3.98 | -0.04 | -1.00% | 3.95 | 4.06 | 273806 | 10896.45 | 1.83% |
| 2025-12-31 | 4.06 | 4.02 | -0.03 | -0.74% | 4.01 | 4.07 | 211468 | 8524.05 | 1.41% |
| 2025-12-30 | 3.97 | 4.05 | 0.05 | 1.25% | 3.93 | 4.07 | 247787 | 9963.95 | 1.65% |
| 2025-12-29 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.03 | 179876 | 7184.74 | 1.20% |
| 2025-12-26 | 4.03 | 4.02 | -0.01 | -0.25% | 3.96 | 4.03 | 263772 | 10556.06 | 1.76% |
| 2025-12-25 | 3.99 | 4.03 | 0.02 | 0.50% | 3.98 | 4.05 | 225428 | 9068.23 | 1.50% |
| 2025-12-24 | 3.97 | 4.01 | 0.03 | 0.75% | 3.96 | 4.06 | 341652 | 13743.22 | 2.28% |
| 2025-12-23 | 3.99 | 3.98 | -0.01 | -0.25% | 3.92 | 4.00 | 225946 | 8934.52 | 1.51% |
| 2025-12-22 | 3.98 | 3.99 | 0.02 | 0.50% | 3.95 | 4.01 | 265247 | 10577.11 | 1.77% |
| 2025-12-19 | 3.83 | 3.97 | 0.15 | 3.93% | 3.83 | 3.99 | 319106 | 12567.59 | 2.13% |
| 2025-12-18 | 3.76 | 3.82 | 0.05 | 1.33% | 3.73 | 3.87 | 205877 | 7867.33 | 1.37% |
| 2025-12-17 | 3.77 | 3.77 | -0.01 | -0.26% | 3.70 | 3.82 | 224472 | 8419.22 | 1.50% |
| 2025-12-16 | 3.87 | 3.78 | -0.07 | -1.82% | 3.77 | 3.87 | 177718 | 6749.77 | 1.18% |
| 2025-12-15 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.88 | 160710 | 6182.35 | 1.07% |
| 2025-12-12 | 3.94 | 3.84 | -0.10 | -2.54% | 3.83 | 3.96 | 265051 | 10314.11 | 1.77% |
| 2025-12-11 | 4.00 | 3.94 | -0.05 | -1.25% | 3.93 | 4.01 | 205771 | 8149.91 | 1.37% |
| 2025-12-10 | 3.93 | 3.99 | 0.08 | 2.05% | 3.89 | 3.99 | 235882 | 9340.26 | 1.57% |
| 2025-12-09 | 3.95 | 3.91 | -0.05 | -1.26% | 3.89 | 3.96 | 168727 | 6625.75 | 1.12% |
| 2025-12-08 | 4.01 | 3.96 | -0.04 | -1.00% | 3.95 | 4.02 | 220255 | 8755.02 | 1.47% |
| 2025-12-05 | 3.95 | 4.00 | 0.03 | 0.76% | 3.93 | 4.01 | 206186 | 8203.43 | 1.37% |
| 2025-12-04 | 3.97 | 3.97 | -0.01 | -0.25% | 3.92 | 3.99 | 225880 | 8948.19 | 1.51% |
| 2025-12-03 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 216281 | 8587.53 | 1.44% |
| 2025-12-02 | 3.99 | 4.00 | 0.00 | 0.00% | 3.96 | 4.02 | 286372 | 11448.35 | 1.91% |
| 2025-12-01 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.03 | 340077 | 13523.91 | 2.27% |
| 2025-11-28 | 3.89 | 3.89 | 0.00 | 0.00% | 3.81 | 3.92 | 186792 | 7220.56 | 1.25% |
| 2025-11-27 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.99 | 309387 | 12059.33 | 2.06% |
| 2025-11-26 | 3.74 | 3.87 | 0.15 | 4.03% | 3.71 | 3.97 | 455885 | 17630.16 | 3.04% |
| 2025-11-25 | 3.70 | 3.72 | 0.04 | 1.09% | 3.68 | 3.75 | 148643 | 5530.37 | 0.99% |
| 2025-11-24 | 3.66 | 3.68 | 0.03 | 0.82% | 3.64 | 3.70 | 176009 | 6463.82 | 1.17% |
| 2025-11-21 | 3.77 | 3.65 | -0.15 | -3.95% | 3.61 | 3.81 | 295457 | 10908.99 | 1.97% |
| 2025-11-20 | 3.84 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 162522 | 6195.02 | 1.08% |
| 2025-11-19 | 3.91 | 3.82 | -0.09 | -2.30% | 3.81 | 3.96 | 230115 | 8883.81 | 1.53% |
| 2025-11-18 | 4.00 | 3.91 | -0.09 | -2.25% | 3.89 | 4.00 | 211837 | 8320.97 | 1.41% |
| 2025-11-17 | 4.01 | 4.00 | -0.01 | -0.25% | 3.96 | 4.03 | 178080 | 7093.25 | 1.19% |
| 2025-11-14 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.07 | 242894 | 9796.88 | 1.62% |
| 2025-11-13 | 3.94 | 3.99 | 0.04 | 1.01% | 3.90 | 4.01 | 275517 | 10947.17 | 1.84% |
| 2025-11-12 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 4.01 | 229871 | 9118.63 | 1.53% |
| 2025-11-11 | 3.91 | 3.96 | 0.05 | 1.28% | 3.91 | 3.97 | 198120 | 7828.91 | 1.32% |
| 2025-11-10 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 178129 | 6955.62 | 1.19% |
| 2025-11-07 | 3.93 | 3.93 | -0.03 | -0.76% | 3.92 | 3.95 | 169482 | 6667.46 | 1.13% |
| 2025-11-06 | 3.95 | 3.96 | 0.01 | 0.25% | 3.92 | 3.98 | 218930 | 8669.54 | 1.46% |
| 2025-11-05 | 3.87 | 3.95 | 0.06 | 1.54% | 3.84 | 3.96 | 257086 | 10084.23 | 1.71% |
| 2025-11-04 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 227708 | 8868.77 | 1.52% |
| 2025-11-03 | 3.82 | 3.89 | 0.07 | 1.83% | 3.80 | 3.92 | 254589 | 9811.91 | 1.70% |
| 2025-10-31 | 3.77 | 3.82 | 0.05 | 1.33% | 3.75 | 3.84 | 206081 | 7861.97 | 1.37% |
| 2025-10-30 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.82 | 203207 | 7683.83 | 1.35% |
| 2025-10-29 | 3.76 | 3.76 | -0.02 | -0.53% | 3.72 | 3.78 | 176495 | 6613.18 | 1.18% |
| 2025-10-28 | 3.78 | 3.78 | -0.01 | -0.26% | 3.76 | 3.83 | 149524 | 5675.63 | 1.00% |
| 2025-10-27 | 3.83 | 3.79 | -0.03 | -0.79% | 3.75 | 3.85 | 187078 | 7097.63 | 1.25% |
| 2025-10-24 | 3.85 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 143612 | 5509.98 | 0.96% |
| 2025-10-23 | 3.81 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 173853 | 6639.50 | 1.16% |
| 2025-10-22 | 3.81 | 3.84 | 0.04 | 1.05% | 3.78 | 3.92 | 227364 | 8738.10 | 1.52% |
| 2025-10-21 | 3.72 | 3.80 | 0.07 | 1.88% | 3.71 | 3.81 | 208540 | 7883.57 | 1.39% |
| 2025-10-20 | 3.70 | 3.73 | 0.07 | 1.91% | 3.69 | 3.74 | 189037 | 7035.60 | 1.26% |
| 2025-10-17 | 3.79 | 3.66 | -0.15 | -3.94% | 3.66 | 3.80 | 286704 | 10664.54 | 1.91% |
| 2025-10-16 | 3.85 | 3.81 | -0.05 | -1.30% | 3.78 | 3.86 | 192672 | 7342.82 | 1.28% |
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。
