| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
