| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 16.58 | 16.95 | 0.34 | 2.05% | 16.41 | 17.05 | 54446 | 9211.75 | 4.18% |
| 2025-05-15 | 16.66 | 16.61 | -0.06 | -0.36% | 16.40 | 16.78 | 37154 | 6160.02 | 2.85% |
| 2025-05-14 | 16.96 | 16.67 | -0.30 | -1.77% | 16.58 | 17.03 | 66290 | 11103.31 | 5.09% |
| 2025-05-13 | 17.14 | 16.97 | -0.02 | -0.12% | 16.87 | 17.30 | 49393 | 8428.48 | 3.79% |
| 2025-05-12 | 16.95 | 16.99 | 0.02 | 0.12% | 16.84 | 17.10 | 47879 | 8122.22 | 3.68% |
| 2025-05-09 | 17.08 | 16.97 | -0.20 | -1.16% | 16.84 | 17.26 | 63457 | 10794.99 | 4.87% |
| 2025-05-08 | 16.80 | 17.17 | 0.42 | 2.51% | 16.75 | 17.30 | 92456 | 15834.12 | 7.10% |
| 2025-05-07 | 16.74 | 16.75 | 0.20 | 1.21% | 16.50 | 16.95 | 91994 | 15358.52 | 7.07% |
| 2025-05-06 | 16.07 | 16.55 | 0.62 | 3.89% | 16.07 | 16.58 | 73874 | 12107.30 | 5.67% |
| 2025-04-30 | 15.75 | 15.93 | 0.32 | 2.05% | 15.69 | 16.04 | 52804 | 8393.62 | 4.06% |
| 2025-04-29 | 15.03 | 15.61 | 0.43 | 2.83% | 15.03 | 15.77 | 62964 | 9787.99 | 4.84% |
| 2025-04-28 | 15.63 | 15.18 | -0.43 | -2.75% | 15.16 | 15.68 | 63179 | 9684.24 | 4.85% |
| 2025-04-25 | 15.66 | 15.61 | -0.47 | -2.92% | 15.12 | 16.15 | 121810 | 18835.54 | 9.36% |
| 2025-04-24 | 16.03 | 16.08 | 0.06 | 0.37% | 15.73 | 16.33 | 106839 | 17084.61 | 8.21% |
| 2025-04-23 | 15.70 | 16.02 | 0.39 | 2.50% | 15.62 | 16.10 | 86306 | 13732.65 | 6.63% |
| 2025-04-22 | 15.73 | 15.63 | 0.01 | 0.06% | 15.45 | 15.73 | 65564 | 10207.08 | 5.04% |
| 2025-04-21 | 15.30 | 15.62 | 0.32 | 2.09% | 15.26 | 15.63 | 72503 | 11238.34 | 5.57% |
| 2025-04-18 | 15.02 | 15.30 | 0.17 | 1.12% | 15.02 | 15.42 | 60548 | 9216.41 | 4.65% |
| 2025-04-17 | 14.91 | 15.13 | 0.19 | 1.27% | 14.77 | 15.35 | 63956 | 9725.62 | 4.91% |
| 2025-04-16 | 15.31 | 14.94 | -0.45 | -2.92% | 14.77 | 15.38 | 77690 | 11693.72 | 5.97% |
| 2025-04-15 | 15.19 | 15.39 | 0.22 | 1.45% | 14.99 | 15.42 | 85568 | 13027.48 | 6.57% |
| 2025-04-14 | 15.14 | 15.17 | 0.24 | 1.61% | 15.09 | 15.43 | 102704 | 15647.48 | 7.89% |
| 2025-04-11 | 14.40 | 14.93 | 0.39 | 2.68% | 14.40 | 15.20 | 136774 | 20369.21 | 10.51% |
| 2025-04-10 | 14.45 | 14.54 | 0.17 | 1.18% | 14.40 | 14.94 | 157382 | 23114.02 | 12.09% |
| 2025-04-09 | 12.77 | 14.37 | 1.31 | 10.03% | 11.86 | 14.37 | 160018 | 21047.94 | 12.29% |
| 2025-04-08 | 13.40 | 13.06 | -1.12 | -7.90% | 12.76 | 13.85 | 161906 | 21274.03 | 12.44% |
| 2025-04-07 | 14.83 | 14.18 | -1.58 | -10.03% | 14.18 | 14.83 | 36801 | 5288.94 | 2.83% |
| 2025-04-03 | 16.06 | 15.76 | -0.50 | -3.08% | 15.48 | 16.31 | 125374 | 19905.05 | 9.63% |
| 2025-04-02 | 15.95 | 16.26 | 0.32 | 2.01% | 15.75 | 16.54 | 152620 | 24785.88 | 11.72% |
| 2025-04-01 | 16.00 | 15.94 | -0.11 | -0.69% | 15.82 | 16.33 | 163881 | 26241.75 | 12.59% |
| 2025-03-31 | 16.00 | 16.05 | -1.33 | -7.65% | 15.70 | 16.95 | 271871 | 43976.56 | 20.88% |
| 2025-03-28 | 17.38 | 17.38 | -1.93 | -9.99% | 17.38 | 17.38 | 30663 | 5329.23 | 2.36% |
| 2025-03-27 | 19.80 | 19.31 | -2.15 | -10.02% | 19.31 | 20.22 | 82942 | 16282.29 | 6.37% |
| 2025-03-26 | 20.71 | 21.46 | -0.57 | -2.59% | 20.01 | 24.23 | 417798 | 92783.77 | 32.09% |
| 2025-03-25 | 21.00 | 22.03 | 2.00 | 9.99% | 20.26 | 22.03 | 408548 | 87708.76 | 31.38% |
| 2025-03-24 | 20.03 | 20.03 | 1.82 | 9.99% | 20.03 | 20.03 | 49072 | 9829.22 | 3.77% |
| 2025-03-21 | 16.47 | 18.21 | 1.66 | 10.03% | 16.37 | 18.21 | 221888 | 37833.39 | 17.04% |
| 2025-03-20 | 16.11 | 16.55 | 0.38 | 2.35% | 16.01 | 17.19 | 126352 | 20899.18 | 9.71% |
| 2025-03-19 | 16.10 | 16.17 | 0.03 | 0.19% | 15.99 | 16.35 | 61325 | 9903.53 | 4.71% |
| 2025-03-18 | 15.95 | 16.14 | 0.17 | 1.06% | 15.91 | 16.23 | 46622 | 7483.78 | 3.58% |
| 2025-03-17 | 15.90 | 15.97 | 0.04 | 0.25% | 15.84 | 16.09 | 34940 | 5577.11 | 2.68% |
| 2025-03-14 | 15.64 | 15.93 | 0.18 | 1.14% | 15.49 | 15.96 | 42205 | 6654.60 | 3.24% |
| 2025-03-13 | 15.98 | 15.75 | -0.35 | -2.17% | 15.54 | 16.09 | 49183 | 7746.00 | 3.78% |
| 2025-03-12 | 16.15 | 16.10 | 0.04 | 0.25% | 15.98 | 16.37 | 72783 | 11715.60 | 5.59% |
| 2025-03-11 | 15.99 | 16.06 | -0.09 | -0.56% | 15.77 | 16.15 | 60084 | 9564.96 | 4.62% |
| 2025-03-10 | 15.91 | 16.15 | 0.19 | 1.19% | 15.77 | 16.50 | 102264 | 16485.14 | 7.86% |
| 2025-03-07 | 16.19 | 15.96 | -0.33 | -2.03% | 15.75 | 16.37 | 109146 | 17521.40 | 8.38% |
| 2025-03-06 | 16.76 | 16.29 | -0.15 | -0.91% | 16.10 | 16.80 | 136691 | 22406.79 | 10.50% |
| 2025-03-05 | 15.89 | 16.44 | 0.42 | 2.62% | 15.65 | 16.44 | 159474 | 25626.02 | 12.25% |
| 2025-03-04 | 15.21 | 16.02 | 0.70 | 4.57% | 15.17 | 16.08 | 136494 | 21481.87 | 10.48% |
| 2025-03-03 | 15.43 | 15.32 | 0.00 | 0.00% | 15.18 | 15.99 | 74041 | 11516.61 | 5.69% |
| 2025-02-28 | 15.66 | 15.32 | -0.39 | -2.48% | 15.29 | 15.67 | 56722 | 8738.25 | 4.36% |
| 2025-02-27 | 15.90 | 15.71 | -0.18 | -1.13% | 15.32 | 15.90 | 63456 | 9917.25 | 4.87% |
| 2025-02-26 | 15.75 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 66542 | 10540.89 | 5.11% |
| 2025-02-25 | 15.60 | 15.72 | -0.11 | -0.69% | 15.58 | 15.88 | 62334 | 9813.37 | 4.79% |
| 2025-02-24 | 15.89 | 15.83 | -0.09 | -0.57% | 15.68 | 16.03 | 80553 | 12742.58 | 6.19% |
| 2025-02-21 | 15.81 | 15.92 | -0.16 | -1.00% | 15.56 | 16.12 | 135332 | 21384.09 | 10.40% |
| 2025-02-20 | 15.20 | 16.08 | 0.79 | 5.17% | 15.19 | 16.45 | 197519 | 31265.85 | 15.17% |
| 2025-02-19 | 14.77 | 15.29 | 0.44 | 2.96% | 14.69 | 15.30 | 67976 | 10291.82 | 5.22% |
| 2025-02-18 | 15.16 | 14.85 | -0.30 | -1.98% | 14.75 | 15.34 | 68906 | 10386.58 | 5.29% |
| 2025-02-17 | 14.73 | 15.15 | 0.43 | 2.92% | 14.73 | 15.18 | 69565 | 10441.28 | 5.34% |
| 2025-02-14 | 15.02 | 14.72 | -0.35 | -2.32% | 14.66 | 15.11 | 82084 | 12202.25 | 6.31% |
| 2025-02-13 | 15.38 | 15.07 | -0.27 | -1.76% | 15.04 | 15.59 | 123695 | 18903.64 | 9.50% |
| 2025-02-12 | 14.85 | 15.34 | 0.42 | 2.82% | 14.82 | 15.46 | 115646 | 17583.46 | 8.88% |
| 2025-02-11 | 14.87 | 14.92 | 0.03 | 0.20% | 14.63 | 15.13 | 94981 | 14100.71 | 7.30% |
| 2025-02-10 | 14.59 | 14.89 | 0.30 | 2.06% | 14.49 | 14.93 | 103828 | 15271.56 | 7.98% |
| 2025-02-07 | 14.50 | 14.59 | 0.09 | 0.62% | 14.33 | 14.78 | 120018 | 17494.20 | 9.22% |
| 2025-02-06 | 14.04 | 14.50 | 0.32 | 2.26% | 14.04 | 14.52 | 116488 | 16731.93 | 8.95% |
| 2025-02-05 | 13.94 | 14.18 | 0.37 | 2.68% | 13.84 | 14.25 | 87664 | 12339.00 | 6.73% |
| 2025-01-27 | 14.21 | 13.81 | -0.33 | -2.33% | 13.78 | 14.38 | 108957 | 15425.02 | 8.37% |
| 2025-01-24 | 14.33 | 14.14 | -1.37 | -8.83% | 13.96 | 14.57 | 211368 | 30106.74 | 16.24% |
| 2025-01-23 | 15.51 | 15.51 | -1.72 | -9.98% | 15.51 | 16.38 | 248876 | 39054.33 | 19.12% |
| 2025-01-22 | 18.10 | 17.23 | -1.91 | -9.98% | 17.23 | 20.10 | 268205 | 49131.61 | 20.60% |
| 2025-01-21 | 19.14 | 19.14 | 1.74 | 10.00% | 19.01 | 19.14 | 173435 | 33194.29 | 13.32% |
| 2025-01-20 | 17.40 | 17.40 | 1.58 | 9.99% | 17.40 | 17.40 | 29565 | 5144.27 | 2.27% |
| 2025-01-17 | 14.38 | 15.82 | 1.44 | 10.01% | 13.94 | 15.82 | 191139 | 28163.62 | 14.68% |
| 2025-01-16 | 14.38 | 14.38 | 1.31 | 10.02% | 14.18 | 14.38 | 51663 | 7428.80 | 3.97% |
| 2025-01-15 | 13.08 | 13.07 | 0.00 | 0.00% | 12.88 | 13.16 | 25823 | 3365.91 | 1.98% |
| 2025-01-14 | 12.65 | 13.07 | 0.47 | 3.73% | 12.65 | 13.09 | 37961 | 4897.30 | 2.92% |
| 2025-01-13 | 12.18 | 12.60 | 0.35 | 2.86% | 11.75 | 12.65 | 30958 | 3813.21 | 2.38% |
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。
