| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 20.06 | 19.28 | -0.78 | -3.89% | 19.24 | 20.15 | 89831 | 17564.92 | 6.90% |
| 2025-08-13 | 20.35 | 20.06 | -0.08 | -0.40% | 19.90 | 20.90 | 83861 | 16907.25 | 6.44% |
| 2025-08-12 | 20.45 | 20.14 | -0.48 | -2.33% | 20.06 | 20.54 | 76034 | 15377.29 | 5.84% |
| 2025-08-11 | 20.04 | 20.62 | 0.62 | 3.10% | 19.95 | 20.80 | 143369 | 29299.84 | 11.01% |
| 2025-08-08 | 20.14 | 20.00 | -0.18 | -0.89% | 19.89 | 20.28 | 87690 | 17547.64 | 6.74% |
| 2025-08-07 | 20.25 | 20.18 | -0.11 | -0.54% | 20.03 | 20.64 | 155737 | 31617.62 | 11.96% |
| 2025-08-06 | 21.08 | 20.29 | -0.79 | -3.75% | 20.20 | 21.30 | 245246 | 50349.00 | 18.84% |
| 2025-08-05 | 19.51 | 21.08 | 1.92 | 10.02% | 19.16 | 21.08 | 138615 | 27841.50 | 10.65% |
| 2025-08-04 | 18.66 | 19.16 | 0.35 | 1.86% | 18.59 | 19.27 | 50249 | 9569.08 | 3.86% |
| 2025-08-01 | 18.59 | 18.81 | 0.18 | 0.97% | 18.47 | 18.96 | 47134 | 8823.84 | 3.62% |
| 2025-07-31 | 18.72 | 18.63 | -0.18 | -0.96% | 18.55 | 19.18 | 52245 | 9805.05 | 4.01% |
| 2025-07-30 | 19.20 | 18.81 | -0.39 | -2.03% | 18.69 | 19.33 | 57444 | 10879.76 | 4.41% |
| 2025-07-29 | 18.95 | 19.20 | 0.20 | 1.05% | 18.84 | 19.42 | 97862 | 18808.39 | 7.52% |
| 2025-07-28 | 18.38 | 19.00 | 0.72 | 3.94% | 18.38 | 19.99 | 122903 | 23244.37 | 9.44% |
| 2025-07-25 | 17.97 | 18.28 | 0.31 | 1.73% | 17.90 | 18.36 | 59227 | 10733.35 | 4.55% |
| 2025-07-24 | 17.54 | 17.97 | 0.36 | 2.04% | 17.54 | 18.08 | 44362 | 7947.78 | 3.41% |
| 2025-07-23 | 17.89 | 17.61 | -0.31 | -1.73% | 17.59 | 17.93 | 35392 | 6260.20 | 2.72% |
| 2025-07-22 | 18.15 | 17.92 | -0.22 | -1.21% | 17.85 | 18.25 | 31986 | 5753.58 | 2.46% |
| 2025-07-21 | 17.90 | 18.14 | 0.15 | 0.83% | 17.86 | 18.18 | 43415 | 7850.24 | 3.33% |
| 2025-07-18 | 17.91 | 17.99 | 0.08 | 0.45% | 17.70 | 17.99 | 32560 | 5814.40 | 2.50% |
| 2025-07-17 | 17.93 | 17.91 | 0.03 | 0.17% | 17.78 | 18.00 | 32008 | 5738.32 | 2.46% |
| 2025-07-16 | 18.03 | 17.88 | -0.12 | -0.67% | 17.80 | 18.20 | 54856 | 9871.68 | 4.21% |
| 2025-07-15 | 18.34 | 18.00 | -0.48 | -2.60% | 17.90 | 18.49 | 61668 | 11158.58 | 4.74% |
| 2025-07-14 | 18.35 | 18.48 | 0.30 | 1.65% | 18.18 | 18.69 | 62078 | 11450.45 | 4.77% |
| 2025-07-11 | 18.08 | 18.18 | -0.03 | -0.16% | 17.99 | 18.24 | 53370 | 9668.30 | 4.10% |
| 2025-07-10 | 17.69 | 18.21 | 0.58 | 3.29% | 17.50 | 18.29 | 109727 | 19807.62 | 8.43% |
| 2025-07-09 | 17.68 | 17.67 | 0.10 | 0.57% | 17.55 | 17.85 | 43306 | 7666.80 | 3.33% |
| 2025-07-08 | 17.64 | 17.57 | -0.01 | -0.06% | 17.46 | 17.64 | 30872 | 5424.32 | 2.37% |
| 2025-07-07 | 17.54 | 17.58 | 0.05 | 0.29% | 17.38 | 17.60 | 28571 | 5005.89 | 2.19% |
| 2025-07-04 | 17.80 | 17.53 | -0.41 | -2.29% | 17.50 | 18.04 | 71210 | 12616.44 | 5.47% |
| 2025-07-03 | 17.93 | 17.94 | -0.15 | -0.83% | 17.90 | 18.20 | 64226 | 11576.27 | 4.93% |
| 2025-07-02 | 17.88 | 18.09 | 0.19 | 1.06% | 17.62 | 18.60 | 110107 | 19862.69 | 8.46% |
| 2025-07-01 | 17.89 | 17.90 | 0.02 | 0.11% | 17.52 | 17.90 | 60681 | 10773.60 | 4.66% |
| 2025-06-30 | 17.33 | 17.88 | 0.56 | 3.23% | 17.29 | 18.29 | 105812 | 18865.87 | 8.13% |
| 2025-06-27 | 17.30 | 17.32 | 0.12 | 0.70% | 17.12 | 17.42 | 40558 | 7010.83 | 3.12% |
| 2025-06-26 | 17.08 | 17.20 | 0.11 | 0.64% | 17.02 | 17.39 | 56653 | 9735.07 | 4.35% |
| 2025-06-25 | 17.10 | 17.09 | 0.02 | 0.12% | 16.92 | 17.25 | 44490 | 7589.70 | 3.42% |
| 2025-06-24 | 16.60 | 17.07 | 0.51 | 3.08% | 16.50 | 17.09 | 63601 | 10733.74 | 4.89% |
| 2025-06-23 | 16.01 | 16.56 | 0.31 | 1.91% | 15.94 | 16.63 | 42676 | 7000.03 | 3.28% |
| 2025-06-20 | 16.59 | 16.25 | -0.40 | -2.40% | 16.22 | 16.80 | 54220 | 8892.61 | 4.16% |
| 2025-06-19 | 16.83 | 16.65 | -0.31 | -1.83% | 16.49 | 17.19 | 59632 | 9976.72 | 4.58% |
| 2025-06-18 | 16.98 | 16.96 | -0.19 | -1.11% | 16.91 | 17.37 | 67846 | 11606.30 | 5.21% |
| 2025-06-17 | 16.94 | 17.15 | 0.19 | 1.12% | 16.65 | 17.46 | 93311 | 15903.18 | 7.17% |
| 2025-06-16 | 16.60 | 16.96 | 0.20 | 1.19% | 16.57 | 17.03 | 42413 | 7168.08 | 3.26% |
| 2025-06-13 | 16.98 | 16.76 | -0.31 | -1.82% | 16.53 | 17.00 | 55029 | 9203.70 | 4.23% |
| 2025-06-12 | 16.71 | 17.07 | 0.32 | 1.91% | 16.60 | 17.30 | 90622 | 15382.77 | 6.96% |
| 2025-06-11 | 16.73 | 16.75 | -0.03 | -0.18% | 16.60 | 16.93 | 33517 | 5634.32 | 2.57% |
| 2025-06-10 | 17.12 | 16.78 | -0.21 | -1.24% | 16.46 | 17.25 | 43427 | 7272.02 | 3.34% |
| 2025-06-09 | 16.74 | 16.99 | 0.31 | 1.86% | 16.71 | 16.99 | 39374 | 6659.05 | 3.02% |
| 2025-06-06 | 16.65 | 16.68 | 0.02 | 0.12% | 16.42 | 16.72 | 32059 | 5317.00 | 2.46% |
| 2025-06-05 | 16.50 | 16.66 | 0.16 | 0.97% | 16.34 | 16.70 | 35063 | 5811.04 | 2.69% |
| 2025-06-04 | 16.41 | 16.50 | 0.11 | 0.67% | 16.39 | 16.64 | 30545 | 5049.34 | 2.35% |
| 2025-06-03 | 16.05 | 16.39 | 0.13 | 0.80% | 16.05 | 16.47 | 41717 | 6828.34 | 3.20% |
| 2025-05-30 | 17.10 | 16.26 | -0.82 | -4.80% | 16.18 | 17.10 | 80690 | 13315.24 | 6.20% |
| 2025-05-29 | 16.92 | 17.08 | 0.09 | 0.53% | 16.85 | 17.19 | 53348 | 9121.53 | 4.10% |
| 2025-05-28 | 16.98 | 16.99 | 0.04 | 0.24% | 16.87 | 17.18 | 48170 | 8193.97 | 3.70% |
| 2025-05-27 | 17.02 | 16.95 | -0.16 | -0.94% | 16.72 | 17.12 | 42517 | 7191.50 | 3.27% |
| 2025-05-26 | 16.83 | 17.11 | 0.27 | 1.60% | 16.80 | 17.27 | 54349 | 9283.74 | 4.17% |
| 2025-05-23 | 17.36 | 16.84 | -0.22 | -1.29% | 16.75 | 17.40 | 75096 | 12785.76 | 5.77% |
| 2025-05-22 | 17.60 | 17.06 | -0.59 | -3.34% | 17.04 | 17.68 | 90510 | 15653.49 | 6.95% |
| 2025-05-21 | 18.03 | 17.65 | -0.49 | -2.70% | 17.60 | 18.24 | 146883 | 26241.02 | 11.28% |
| 2025-05-20 | 17.35 | 18.14 | 0.80 | 4.61% | 17.06 | 19.07 | 231507 | 42073.19 | 17.78% |
| 2025-05-19 | 16.95 | 17.34 | 0.39 | 2.30% | 16.74 | 17.61 | 112577 | 19423.76 | 8.65% |
| 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% |
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。
