| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 23.72 | 24.12 | 0.17 | 0.71% | 23.57 | 24.52 | 47437 | 11471.57 | 3.64% |
| 2026-02-05 | 23.90 | 23.95 | -0.16 | -0.66% | 23.86 | 24.45 | 24424 | 5857.51 | 1.88% |
| 2026-02-04 | 24.02 | 24.11 | -0.14 | -0.58% | 23.96 | 24.57 | 39719 | 9624.20 | 3.05% |
| 2026-02-03 | 23.56 | 24.25 | 0.66 | 2.80% | 23.51 | 24.28 | 52338 | 12566.98 | 4.02% |
| 2026-02-02 | 23.35 | 23.59 | 0.12 | 0.51% | 23.12 | 23.88 | 61747 | 14513.08 | 4.74% |
| 2026-01-30 | 21.68 | 23.47 | 1.66 | 7.61% | 21.57 | 23.96 | 102112 | 23461.62 | 7.84% |
| 2026-01-29 | 22.71 | 21.81 | -1.07 | -4.68% | 21.50 | 22.87 | 69958 | 15519.11 | 5.37% |
| 2026-01-28 | 24.02 | 22.88 | -1.18 | -4.90% | 22.87 | 24.02 | 68476 | 15922.62 | 5.26% |
| 2026-01-27 | 23.77 | 24.06 | 0.10 | 0.42% | 23.40 | 24.12 | 55828 | 13307.06 | 4.29% |
| 2026-01-26 | 24.13 | 23.96 | 0.04 | 0.17% | 23.71 | 24.39 | 63874 | 15360.85 | 4.91% |
| 2026-01-23 | 24.50 | 23.92 | -0.63 | -2.57% | 23.81 | 24.65 | 85095 | 20490.74 | 6.54% |
| 2026-01-22 | 24.71 | 24.55 | -0.12 | -0.49% | 24.26 | 25.42 | 91738 | 22728.68 | 7.05% |
| 2026-01-21 | 24.02 | 24.67 | 0.49 | 2.03% | 23.76 | 24.90 | 89673 | 21874.93 | 6.89% |
| 2026-01-20 | 23.32 | 24.18 | 0.80 | 3.42% | 22.86 | 25.10 | 112063 | 26669.64 | 8.61% |
| 2026-01-19 | 23.36 | 23.38 | -0.22 | -0.93% | 22.95 | 23.56 | 65992 | 15356.39 | 5.07% |
| 2026-01-16 | 22.85 | 23.60 | 0.75 | 3.28% | 22.76 | 23.81 | 120435 | 28111.33 | 9.25% |
| 2026-01-15 | 22.56 | 22.85 | 0.14 | 0.62% | 22.40 | 22.96 | 59638 | 13541.49 | 4.58% |
| 2026-01-14 | 22.66 | 22.71 | -0.17 | -0.74% | 22.19 | 23.04 | 103988 | 23605.04 | 7.99% |
| 2026-01-13 | 22.04 | 22.88 | 0.87 | 3.95% | 21.94 | 23.49 | 131073 | 29937.71 | 10.07% |
| 2026-01-12 | 22.15 | 22.01 | -0.20 | -0.90% | 21.67 | 22.16 | 66214 | 14486.19 | 5.09% |
| 2026-01-09 | 22.14 | 22.21 | 0.05 | 0.23% | 21.90 | 22.49 | 56550 | 12511.12 | 4.34% |
| 2026-01-08 | 22.09 | 22.16 | -0.14 | -0.63% | 21.90 | 22.27 | 49516 | 10911.13 | 3.80% |
| 2026-01-07 | 21.98 | 22.30 | -0.07 | -0.31% | 21.55 | 22.56 | 81378 | 17909.93 | 6.25% |
| 2026-01-06 | 22.44 | 22.37 | -0.18 | -0.80% | 22.20 | 22.53 | 57669 | 12865.89 | 4.43% |
| 2026-01-05 | 22.70 | 22.55 | -0.36 | -1.57% | 22.50 | 23.39 | 90900 | 20629.77 | 6.98% |
| 2025-12-31 | 22.12 | 22.91 | 0.81 | 3.67% | 22.01 | 22.99 | 97222 | 21931.13 | 7.47% |
| 2025-12-30 | 22.63 | 22.10 | -0.55 | -2.43% | 22.10 | 22.71 | 70179 | 15657.18 | 5.39% |
| 2025-12-29 | 21.38 | 22.65 | 1.32 | 6.19% | 21.23 | 22.66 | 126521 | 27925.42 | 9.72% |
| 2025-12-26 | 21.75 | 21.33 | -0.33 | -1.52% | 21.30 | 21.75 | 63313 | 13604.09 | 4.86% |
| 2025-12-25 | 22.00 | 21.66 | -0.27 | -1.23% | 21.50 | 22.10 | 68773 | 14889.48 | 5.28% |
| 2025-12-24 | 22.59 | 21.93 | -0.83 | -3.65% | 21.80 | 22.64 | 98600 | 21781.12 | 7.57% |
| 2025-12-23 | 22.75 | 22.76 | -0.21 | -0.91% | 22.36 | 22.89 | 92493 | 20896.85 | 7.10% |
| 2025-12-22 | 22.13 | 22.97 | 0.67 | 3.00% | 22.03 | 22.97 | 130626 | 29443.33 | 10.03% |
| 2025-12-19 | 21.65 | 22.30 | 0.66 | 3.05% | 21.23 | 23.11 | 128022 | 28027.32 | 9.83% |
| 2025-12-18 | 22.03 | 21.64 | -0.54 | -2.43% | 21.41 | 22.05 | 126064 | 27329.19 | 9.68% |
| 2025-12-17 | 21.20 | 22.18 | 0.97 | 4.57% | 21.03 | 22.18 | 183171 | 39934.89 | 14.07% |
| 2025-12-16 | 20.92 | 21.21 | 0.30 | 1.43% | 20.75 | 21.60 | 109950 | 23249.68 | 8.44% |
| 2025-12-15 | 20.71 | 20.91 | -0.15 | -0.71% | 20.61 | 21.15 | 66547 | 13915.23 | 5.11% |
| 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% |
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。
