| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.70 | 21.06 | 0.36 | 1.74% | 20.37 | 21.80 | 105036 | 22062.58 | 8.07% |
| 2025-12-11 | 20.69 | 20.70 | 0.01 | 0.05% | 20.40 | 21.10 | 64032 | 13318.02 | 4.92% |
| 2025-12-10 | 20.51 | 20.69 | 0.03 | 0.15% | 20.45 | 21.15 | 55548 | 11503.51 | 4.27% |
| 2025-12-09 | 20.88 | 20.66 | -0.34 | -1.62% | 20.61 | 21.19 | 54461 | 11362.45 | 4.18% |
| 2025-12-08 | 20.80 | 21.00 | 0.18 | 0.86% | 20.72 | 21.15 | 67426 | 14134.96 | 5.18% |
| 2025-12-05 | 20.51 | 20.82 | 0.20 | 0.97% | 20.44 | 21.01 | 91607 | 18953.31 | 7.04% |
| 2025-12-04 | 20.53 | 20.62 | 0.41 | 2.03% | 19.88 | 21.95 | 101495 | 20884.28 | 7.80% |
| 2025-12-03 | 20.39 | 20.21 | -0.26 | -1.27% | 20.08 | 20.63 | 41155 | 8356.71 | 3.16% |
| 2025-12-02 | 20.70 | 20.47 | -0.23 | -1.11% | 20.36 | 20.99 | 49662 | 10224.55 | 3.81% |
| 2025-12-01 | 20.37 | 20.70 | 0.41 | 2.02% | 20.23 | 20.86 | 69114 | 14247.42 | 5.31% |
| 2025-11-28 | 19.80 | 20.29 | 0.45 | 2.27% | 19.71 | 20.30 | 52078 | 10478.33 | 4.00% |
| 2025-11-27 | 19.81 | 19.84 | 0.03 | 0.15% | 19.68 | 19.99 | 30356 | 6025.65 | 2.33% |
| 2025-11-26 | 20.05 | 19.81 | -0.23 | -1.15% | 19.77 | 20.21 | 33474 | 6695.90 | 2.57% |
| 2025-11-25 | 19.61 | 20.04 | 0.44 | 2.24% | 19.59 | 20.10 | 50783 | 10130.84 | 3.90% |
| 2025-11-24 | 19.09 | 19.60 | 0.59 | 3.10% | 19.00 | 19.68 | 45870 | 8885.29 | 3.52% |
| 2025-11-21 | 19.66 | 19.01 | -0.84 | -4.23% | 18.90 | 19.87 | 56074 | 10812.61 | 4.31% |
| 2025-11-20 | 20.07 | 19.85 | -0.21 | -1.05% | 19.66 | 20.19 | 52644 | 10451.21 | 4.04% |
| 2025-11-19 | 20.91 | 20.06 | -0.35 | -1.71% | 19.91 | 21.08 | 76661 | 15585.07 | 5.89% |
| 2025-11-18 | 20.21 | 20.41 | 0.05 | 0.25% | 20.17 | 20.65 | 53562 | 10900.70 | 4.11% |
| 2025-11-17 | 20.61 | 20.36 | -0.12 | -0.59% | 20.20 | 20.79 | 61249 | 12470.08 | 4.70% |
| 2025-11-14 | 20.00 | 20.48 | 0.45 | 2.25% | 19.89 | 20.80 | 110876 | 22723.58 | 8.52% |
| 2025-11-13 | 19.83 | 20.03 | 0.10 | 0.50% | 19.79 | 20.06 | 45853 | 9147.45 | 3.52% |
| 2025-11-12 | 19.83 | 19.93 | 0.10 | 0.50% | 19.61 | 20.00 | 51342 | 10180.43 | 3.94% |
| 2025-11-11 | 19.74 | 19.83 | 0.11 | 0.56% | 19.71 | 20.09 | 51528 | 10240.47 | 3.96% |
| 2025-11-10 | 19.66 | 19.72 | -0.01 | -0.05% | 19.60 | 19.84 | 39550 | 7794.92 | 3.04% |
| 2025-11-07 | 19.82 | 19.73 | -0.11 | -0.55% | 19.66 | 19.91 | 47091 | 9308.17 | 3.62% |
| 2025-11-06 | 19.86 | 19.84 | -0.13 | -0.65% | 19.67 | 19.90 | 47334 | 9367.97 | 3.64% |
| 2025-11-05 | 19.54 | 19.97 | 0.26 | 1.32% | 19.20 | 19.98 | 67113 | 13314.61 | 5.15% |
| 2025-11-04 | 19.70 | 19.71 | -0.13 | -0.66% | 19.53 | 19.85 | 50618 | 9963.08 | 3.89% |
| 2025-11-03 | 19.40 | 19.84 | 0.48 | 2.48% | 19.36 | 19.85 | 70752 | 13918.37 | 5.43% |
| 2025-10-31 | 19.11 | 19.36 | 0.16 | 0.83% | 18.98 | 19.47 | 54590 | 10543.24 | 4.19% |
| 2025-10-30 | 19.78 | 19.20 | -0.53 | -2.69% | 19.20 | 19.79 | 73282 | 14211.76 | 5.63% |
| 2025-10-29 | 19.78 | 19.73 | 0.13 | 0.66% | 19.42 | 19.87 | 74958 | 14736.24 | 5.76% |
| 2025-10-28 | 19.90 | 19.60 | -0.36 | -1.80% | 19.54 | 20.30 | 113614 | 22548.43 | 8.73% |
| 2025-10-27 | 19.90 | 19.96 | 0.04 | 0.20% | 19.81 | 20.20 | 110526 | 22099.89 | 8.49% |
| 2025-10-24 | 19.76 | 19.92 | -0.65 | -3.16% | 19.76 | 20.29 | 172606 | 34533.97 | 13.26% |
| 2025-10-23 | 21.00 | 20.57 | -2.07 | -9.14% | 20.38 | 21.88 | 272628 | 57095.74 | 20.94% |
| 2025-10-22 | 25.91 | 22.64 | -2.39 | -9.55% | 22.53 | 26.17 | 394485 | 94333.66 | 30.30% |
| 2025-10-21 | 25.03 | 25.03 | 2.28 | 10.02% | 21.87 | 25.03 | 273355 | 66462.74 | 21.00% |
| 2025-10-20 | 21.34 | 22.75 | 2.07 | 10.01% | 21.20 | 22.75 | 182390 | 41103.97 | 14.01% |
| 2025-10-17 | 18.81 | 20.68 | 1.88 | 10.00% | 18.57 | 20.68 | 76746 | 15502.51 | 5.89% |
| 2025-10-16 | 19.41 | 18.80 | -0.49 | -2.54% | 18.73 | 19.41 | 26589 | 5026.37 | 2.04% |
| 2025-10-15 | 18.65 | 19.29 | 0.64 | 3.43% | 18.58 | 19.29 | 34970 | 6661.72 | 2.69% |
| 2025-10-14 | 19.15 | 18.65 | -0.44 | -2.30% | 18.56 | 19.30 | 28604 | 5400.68 | 2.20% |
| 2025-10-13 | 18.92 | 19.09 | -0.20 | -1.04% | 17.81 | 19.23 | 34407 | 6478.91 | 2.64% |
| 2025-10-10 | 18.90 | 19.29 | 0.30 | 1.58% | 18.90 | 19.81 | 46194 | 8988.91 | 3.55% |
| 2025-10-09 | 18.97 | 18.99 | -0.09 | -0.47% | 18.88 | 19.16 | 25763 | 4895.42 | 1.98% |
| 2025-09-30 | 19.07 | 19.08 | 0.01 | 0.05% | 18.84 | 19.33 | 24297 | 4613.54 | 1.87% |
| 2025-09-29 | 19.03 | 19.07 | 0.03 | 0.16% | 18.66 | 19.29 | 24839 | 4737.83 | 1.91% |
| 2025-09-26 | 19.11 | 19.04 | -0.14 | -0.73% | 18.91 | 19.38 | 21386 | 4097.35 | 1.64% |
| 2025-09-25 | 19.38 | 19.18 | -0.38 | -1.94% | 19.12 | 19.62 | 24149 | 4667.28 | 1.85% |
| 2025-09-24 | 19.31 | 19.56 | 0.25 | 1.29% | 19.00 | 19.60 | 24152 | 4693.74 | 1.86% |
| 2025-09-23 | 19.82 | 19.31 | -0.51 | -2.57% | 18.79 | 19.90 | 37126 | 7114.80 | 2.85% |
| 2025-09-22 | 19.83 | 19.82 | 0.06 | 0.30% | 19.47 | 19.95 | 25433 | 5013.48 | 1.95% |
| 2025-09-19 | 20.08 | 19.76 | -0.52 | -2.56% | 19.68 | 20.42 | 37382 | 7460.61 | 2.87% |
| 2025-09-18 | 20.73 | 20.28 | -0.48 | -2.31% | 20.00 | 21.14 | 58766 | 12135.22 | 4.51% |
| 2025-09-17 | 20.83 | 20.76 | -0.07 | -0.34% | 20.58 | 20.97 | 42118 | 8759.65 | 3.23% |
| 2025-09-16 | 20.63 | 20.83 | 0.11 | 0.53% | 20.39 | 21.13 | 61045 | 12625.83 | 4.69% |
| 2025-09-15 | 20.06 | 20.72 | 0.67 | 3.34% | 19.95 | 20.94 | 70784 | 14588.51 | 5.44% |
| 2025-09-12 | 20.11 | 20.05 | -0.11 | -0.55% | 19.97 | 20.38 | 38596 | 7774.40 | 2.96% |
| 2025-09-11 | 19.58 | 20.16 | 0.50 | 2.54% | 19.20 | 20.18 | 47013 | 9321.35 | 3.61% |
| 2025-09-10 | 19.57 | 19.66 | 0.08 | 0.41% | 19.37 | 19.86 | 35926 | 7036.30 | 2.76% |
| 2025-09-09 | 19.96 | 19.58 | -0.49 | -2.44% | 19.34 | 20.07 | 30009 | 5893.77 | 2.30% |
| 2025-09-08 | 20.06 | 20.07 | 0.04 | 0.20% | 19.80 | 20.35 | 39597 | 7958.60 | 3.04% |
| 2025-09-05 | 19.08 | 20.03 | 0.96 | 5.03% | 19.06 | 20.09 | 56519 | 11106.95 | 4.34% |
| 2025-09-04 | 19.41 | 19.07 | -0.28 | -1.45% | 18.72 | 19.77 | 45149 | 8725.75 | 3.47% |
| 2025-09-03 | 19.90 | 19.35 | -0.55 | -2.76% | 19.17 | 20.08 | 43058 | 8418.23 | 3.31% |
| 2025-09-02 | 20.26 | 19.90 | -0.35 | -1.73% | 19.33 | 20.42 | 71068 | 14029.21 | 5.46% |
| 2025-09-01 | 20.65 | 20.25 | -0.13 | -0.64% | 20.22 | 20.65 | 51874 | 10587.06 | 3.98% |
| 2025-08-29 | 20.96 | 20.38 | -0.57 | -2.72% | 20.30 | 21.22 | 85851 | 17728.21 | 6.59% |
| 2025-08-28 | 20.42 | 20.95 | 0.43 | 2.10% | 20.00 | 21.58 | 114224 | 23765.96 | 8.77% |
| 2025-08-27 | 21.11 | 20.52 | -0.67 | -3.16% | 20.46 | 21.51 | 111458 | 23497.77 | 8.56% |
| 2025-08-26 | 21.03 | 21.19 | -0.33 | -1.53% | 21.01 | 21.87 | 149873 | 31990.06 | 11.51% |
| 2025-08-25 | 20.89 | 21.52 | 0.89 | 4.31% | 20.89 | 22.69 | 236174 | 51836.86 | 18.14% |
| 2025-08-22 | 20.51 | 20.63 | 0.31 | 1.53% | 20.33 | 20.76 | 82559 | 16959.58 | 6.34% |
| 2025-08-21 | 20.49 | 20.32 | -0.10 | -0.49% | 20.10 | 20.56 | 64401 | 13089.97 | 4.95% |
| 2025-08-20 | 20.00 | 20.42 | 0.42 | 2.10% | 19.73 | 20.66 | 99646 | 20303.60 | 7.65% |
| 2025-08-19 | 19.86 | 20.00 | 0.14 | 0.70% | 19.70 | 20.19 | 60738 | 12106.77 | 4.67% |
| 2025-08-18 | 19.97 | 19.86 | 0.05 | 0.25% | 19.81 | 20.11 | 59222 | 11816.09 | 4.55% |
| 2025-08-15 | 19.45 | 19.81 | 0.53 | 2.75% | 19.29 | 19.90 | 67718 | 13309.09 | 5.20% |
先锋电子(002767)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。
