| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 3.80 | 3.86 | 0.06 | 1.58% | 3.79 | 3.87 | 242645 | 9312.28 | 1.62% |
| 2025-10-14 | 3.87 | 3.80 | -0.05 | -1.30% | 3.77 | 3.92 | 337178 | 12937.93 | 2.25% |
| 2025-10-13 | 3.79 | 3.85 | -0.08 | -2.04% | 3.71 | 3.90 | 397868 | 15221.85 | 2.65% |
| 2025-10-10 | 3.91 | 3.93 | 0.00 | 0.00% | 3.90 | 4.01 | 325589 | 12880.53 | 2.17% |
| 2025-10-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.83 | 3.93 | 371911 | 14406.63 | 2.48% |
| 2025-09-30 | 3.97 | 3.92 | -0.07 | -1.75% | 3.90 | 3.99 | 357557 | 14055.90 | 2.38% |
| 2025-09-29 | 4.00 | 3.99 | 0.07 | 1.79% | 3.94 | 4.06 | 505479 | 20175.01 | 3.37% |
| 2025-09-26 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 4.14 | 659431 | 26255.21 | 4.40% |
| 2025-09-25 | 4.03 | 3.91 | -0.11 | -2.74% | 3.88 | 4.06 | 624082 | 24627.86 | 4.16% |
| 2025-09-24 | 4.03 | 4.02 | -0.03 | -0.74% | 3.94 | 4.06 | 663973 | 26606.75 | 4.43% |
| 2025-09-23 | 4.15 | 4.05 | -0.14 | -3.34% | 3.97 | 4.16 | 1347802 | 54338.04 | 8.99% |
| 2025-09-22 | 3.83 | 4.19 | 0.38 | 9.97% | 3.81 | 4.19 | 516093 | 21356.74 | 3.44% |
| 2025-09-19 | 3.87 | 3.81 | -0.08 | -2.06% | 3.77 | 3.90 | 279832 | 10672.22 | 1.87% |
| 2025-09-18 | 4.00 | 3.89 | -0.11 | -2.75% | 3.86 | 4.03 | 307693 | 12152.37 | 2.05% |
| 2025-09-17 | 3.97 | 4.00 | 0.02 | 0.50% | 3.95 | 4.03 | 295595 | 11823.97 | 1.97% |
| 2025-09-16 | 3.87 | 3.98 | 0.12 | 3.11% | 3.87 | 4.00 | 373139 | 14766.48 | 2.49% |
| 2025-09-15 | 3.83 | 3.86 | 0.04 | 1.05% | 3.82 | 3.90 | 181783 | 7009.85 | 1.21% |
| 2025-09-12 | 3.89 | 3.82 | -0.06 | -1.55% | 3.81 | 3.89 | 176222 | 6768.40 | 1.17% |
| 2025-09-11 | 3.87 | 3.88 | 0.03 | 0.78% | 3.79 | 3.88 | 211594 | 8128.22 | 1.41% |
| 2025-09-10 | 3.88 | 3.85 | -0.04 | -1.03% | 3.85 | 3.94 | 255597 | 9909.22 | 1.70% |
| 2025-09-09 | 3.81 | 3.89 | 0.07 | 1.83% | 3.78 | 3.93 | 370144 | 14264.18 | 2.47% |
| 2025-09-08 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 242316 | 9206.97 | 1.62% |
| 2025-09-05 | 3.67 | 3.80 | 0.13 | 3.54% | 3.64 | 3.80 | 342335 | 12816.97 | 2.28% |
| 2025-09-04 | 3.66 | 3.67 | 0.02 | 0.55% | 3.60 | 3.71 | 229582 | 8393.42 | 1.53% |
| 2025-09-03 | 3.70 | 3.65 | -0.04 | -1.08% | 3.64 | 3.77 | 227153 | 8424.12 | 1.51% |
| 2025-09-02 | 3.66 | 3.69 | 0.01 | 0.27% | 3.59 | 3.70 | 250386 | 9124.11 | 1.67% |
| 2025-09-01 | 3.68 | 3.68 | -0.01 | -0.27% | 3.64 | 3.72 | 234693 | 8622.79 | 1.56% |
| 2025-08-29 | 3.76 | 3.69 | -0.10 | -2.64% | 3.67 | 3.77 | 268788 | 9972.56 | 1.79% |
| 2025-08-28 | 3.75 | 3.79 | 0.04 | 1.07% | 3.65 | 3.80 | 317078 | 11833.62 | 2.11% |
| 2025-08-27 | 3.84 | 3.75 | -0.09 | -2.34% | 3.75 | 3.89 | 300492 | 11523.78 | 2.00% |
| 2025-08-26 | 3.82 | 3.84 | 0.01 | 0.26% | 3.78 | 3.86 | 246241 | 9433.27 | 1.64% |
| 2025-08-25 | 3.86 | 3.83 | -0.02 | -0.52% | 3.77 | 3.86 | 396059 | 15066.66 | 2.64% |
| 2025-08-22 | 3.81 | 3.85 | 0.10 | 2.67% | 3.76 | 3.96 | 529711 | 20411.25 | 3.53% |
| 2025-08-21 | 3.83 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 285196 | 10728.17 | 1.90% |
| 2025-08-20 | 3.69 | 3.82 | 0.13 | 3.52% | 3.66 | 3.84 | 510346 | 19292.63 | 3.40% |
| 2025-08-19 | 3.63 | 3.69 | 0.07 | 1.93% | 3.58 | 3.69 | 288305 | 10486.23 | 1.92% |
| 2025-08-18 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.66 | 189993 | 6901.63 | 1.27% |
| 2025-08-15 | 3.56 | 3.60 | 0.03 | 0.84% | 3.56 | 3.63 | 170820 | 6159.69 | 1.14% |
| 2025-08-14 | 3.70 | 3.57 | -0.12 | -3.25% | 3.56 | 3.72 | 298865 | 10793.10 | 1.99% |
| 2025-08-13 | 3.65 | 3.69 | 0.06 | 1.65% | 3.63 | 3.74 | 264844 | 9735.74 | 1.77% |
| 2025-08-12 | 3.64 | 3.63 | -0.01 | -0.27% | 3.62 | 3.66 | 132770 | 4830.97 | 0.89% |
| 2025-08-11 | 3.62 | 3.64 | 0.02 | 0.55% | 3.59 | 3.65 | 145264 | 5270.68 | 0.97% |
| 2025-08-08 | 3.63 | 3.62 | 0.00 | 0.00% | 3.58 | 3.63 | 140211 | 5054.83 | 0.93% |
| 2025-08-07 | 3.68 | 3.62 | -0.04 | -1.09% | 3.61 | 3.68 | 147725 | 5364.56 | 0.98% |
| 2025-08-06 | 3.60 | 3.66 | 0.07 | 1.95% | 3.56 | 3.66 | 176450 | 6393.31 | 1.18% |
| 2025-08-05 | 3.55 | 3.59 | 0.06 | 1.70% | 3.54 | 3.59 | 166948 | 5966.31 | 1.11% |
| 2025-08-04 | 3.51 | 3.53 | 0.01 | 0.28% | 3.48 | 3.53 | 113772 | 3992.22 | 0.76% |
| 2025-08-01 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.54 | 103247 | 3626.12 | 0.69% |
| 2025-07-31 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 167557 | 5886.94 | 1.12% |
| 2025-07-30 | 3.56 | 3.55 | -0.01 | -0.28% | 3.51 | 3.57 | 166195 | 5882.38 | 1.11% |
| 2025-07-29 | 3.61 | 3.56 | -0.03 | -0.84% | 3.54 | 3.62 | 215516 | 7676.00 | 1.44% |
| 2025-07-28 | 3.63 | 3.59 | -0.03 | -0.83% | 3.57 | 3.64 | 142851 | 5139.94 | 0.95% |
| 2025-07-25 | 3.62 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 144908 | 5231.98 | 0.97% |
| 2025-07-24 | 3.58 | 3.61 | 0.03 | 0.84% | 3.57 | 3.61 | 132566 | 4769.09 | 0.88% |
| 2025-07-23 | 3.62 | 3.58 | -0.04 | -1.10% | 3.57 | 3.66 | 171263 | 6184.99 | 1.14% |
| 2025-07-22 | 3.62 | 3.62 | 0.01 | 0.28% | 3.58 | 3.63 | 149476 | 5388.23 | 1.00% |
| 2025-07-21 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.62 | 137736 | 4951.82 | 0.92% |
| 2025-07-18 | 3.56 | 3.56 | 0.01 | 0.28% | 3.53 | 3.57 | 109289 | 3875.91 | 0.73% |
| 2025-07-17 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 139190 | 4950.28 | 0.93% |
| 2025-07-16 | 3.50 | 3.53 | 0.04 | 1.15% | 3.48 | 3.54 | 100082 | 3523.83 | 0.67% |
| 2025-07-15 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 133941 | 4679.94 | 0.89% |
| 2025-07-14 | 3.52 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 111944 | 3956.38 | 0.75% |
| 2025-07-11 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 151959 | 5367.30 | 1.01% |
| 2025-07-10 | 3.51 | 3.54 | 0.02 | 0.57% | 3.50 | 3.55 | 129431 | 4566.56 | 0.86% |
| 2025-07-09 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.57 | 148345 | 5248.78 | 0.99% |
| 2025-07-08 | 3.45 | 3.56 | 0.11 | 3.19% | 3.44 | 3.58 | 298753 | 10538.81 | 1.99% |
| 2025-07-07 | 3.43 | 3.45 | 0.03 | 0.88% | 3.41 | 3.45 | 123332 | 4237.69 | 0.82% |
| 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% |
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。
