| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.45 | 8.59 | 0.09 | 1.06% | 8.44 | 8.77 | 183624 | 15849.20 | 3.72% | 0.00 |
| 2025-10-24 | 8.50 | 8.50 | 0.02 | 0.24% | 8.43 | 8.57 | 90119 | 7643.35 | 1.82% | 0.00 |
| 2025-10-23 | 8.50 | 8.48 | -0.02 | -0.24% | 8.39 | 8.50 | 106451 | 8971.87 | 2.15% | 0.00 |
| 2025-10-22 | 8.57 | 8.50 | -0.10 | -1.16% | 8.45 | 8.62 | 91270 | 7760.07 | 1.85% | 0.00 |
| 2025-10-21 | 8.76 | 8.60 | -0.18 | -2.05% | 8.57 | 8.79 | 134940 | 11638.76 | 2.73% | 2.00 |
| 2025-10-20 | 8.82 | 8.78 | 0.02 | 0.23% | 8.66 | 8.86 | 95556 | 8387.00 | 1.93% | 0.00 |
| 2025-10-17 | 8.95 | 8.76 | -0.12 | -1.35% | 8.68 | 8.95 | 164019 | 14429.67 | 3.32% | 0.00 |
| 2025-10-16 | 8.95 | 8.88 | -0.05 | -0.56% | 8.85 | 9.01 | 139684 | 12449.79 | 2.83% | 0.00 |
| 2025-10-15 | 8.93 | 8.93 | 0.03 | 0.34% | 8.78 | 9.01 | 148258 | 13202.34 | 3.00% | 0.00 |
| 2025-10-14 | 8.77 | 8.90 | 0.14 | 1.60% | 8.63 | 9.18 | 256017 | 22737.71 | 5.18% | 0.00 |
| 2025-10-13 | 8.48 | 8.76 | -0.01 | -0.11% | 8.34 | 8.83 | 225238 | 19397.97 | 4.56% | 0.00 |
| 2025-10-10 | 8.58 | 8.77 | 0.13 | 1.50% | 8.55 | 8.93 | 205729 | 18059.24 | 4.16% | 0.00 |
| 2025-10-09 | 8.54 | 8.64 | 0.13 | 1.53% | 8.40 | 8.72 | 171634 | 14769.04 | 3.47% | 21.00 |
| 2025-09-30 | 8.54 | 8.51 | -0.05 | -0.58% | 8.51 | 8.67 | 121175 | 10392.51 | 2.45% | 0.00 |
| 2025-09-29 | 8.52 | 8.56 | 0.02 | 0.23% | 8.31 | 8.56 | 128831 | 10904.40 | 2.61% | 0.00 |
| 2025-09-26 | 8.55 | 8.54 | -0.03 | -0.35% | 8.44 | 8.65 | 111171 | 9535.44 | 2.25% | 0.00 |
| 2025-09-25 | 8.70 | 8.57 | -0.17 | -1.95% | 8.52 | 8.88 | 166290 | 14368.03 | 3.36% | 0.00 |
| 2025-09-24 | 8.47 | 8.74 | 0.25 | 2.94% | 8.42 | 8.78 | 167641 | 14552.64 | 3.39% | 0.00 |
| 2025-09-23 | 8.82 | 8.49 | -0.31 | -3.52% | 8.41 | 8.85 | 149283 | 12755.78 | 3.02% | 0.00 |
| 2025-09-22 | 8.75 | 8.80 | 0.09 | 1.03% | 8.72 | 8.96 | 178101 | 15740.21 | 3.60% | 0.00 |
| 2025-09-19 | 8.64 | 8.71 | 0.07 | 0.81% | 8.57 | 8.82 | 130126 | 11267.28 | 2.63% | 0.00 |
| 2025-09-18 | 8.53 | 8.64 | 0.09 | 1.05% | 8.53 | 8.87 | 227837 | 19818.25 | 4.61% | 0.00 |
| 2025-09-17 | 8.58 | 8.55 | -0.05 | -0.58% | 8.50 | 8.67 | 113597 | 9743.41 | 2.30% | 0.00 |
| 2025-09-16 | 8.69 | 8.60 | -0.07 | -0.81% | 8.51 | 8.71 | 150069 | 12923.94 | 3.04% | 0.00 |
| 2025-09-15 | 8.46 | 8.67 | 0.20 | 2.36% | 8.46 | 8.78 | 219867 | 19089.44 | 4.45% | 0.00 |
| 2025-09-12 | 8.44 | 8.47 | 0.01 | 0.12% | 8.37 | 8.51 | 118612 | 10017.80 | 2.40% | 0.00 |
| 2025-09-11 | 8.35 | 8.46 | 0.11 | 1.32% | 8.21 | 8.48 | 124247 | 10420.59 | 2.51% | 0.00 |
| 2025-09-10 | 8.29 | 8.35 | -0.02 | -0.24% | 8.28 | 8.46 | 71178 | 5942.01 | 1.44% | 0.00 |
| 2025-09-09 | 8.32 | 8.37 | 0.01 | 0.12% | 8.25 | 8.55 | 125099 | 10468.74 | 2.53% | 0.00 |
| 2025-09-08 | 8.55 | 8.36 | -0.17 | -1.99% | 8.31 | 8.57 | 140613 | 11818.78 | 2.85% | 0.00 |
| 2025-09-05 | 8.43 | 8.53 | 0.31 | 3.77% | 8.04 | 8.67 | 252700 | 21180.04 | 5.11% | 0.00 |
| 2025-09-04 | 8.00 | 8.22 | 0.21 | 2.62% | 7.96 | 8.39 | 164818 | 13590.54 | 3.33% | 0.00 |
| 2025-09-03 | 8.33 | 8.01 | -0.31 | -3.73% | 7.99 | 8.39 | 174495 | 14153.96 | 3.53% | 0.00 |
| 2025-09-02 | 8.48 | 8.32 | -0.16 | -1.89% | 8.25 | 8.53 | 150837 | 12592.88 | 3.05% | 0.00 |
| 2025-09-01 | 8.61 | 8.48 | -0.13 | -1.51% | 8.06 | 8.63 | 205309 | 17324.85 | 4.15% | 0.00 |
| 2025-08-29 | 8.63 | 8.61 | -0.11 | -1.26% | 8.54 | 8.73 | 171394 | 14779.29 | 3.47% | 0.00 |
| 2025-08-28 | 8.73 | 8.72 | -0.01 | -0.11% | 8.48 | 8.81 | 228189 | 19767.02 | 4.62% | 0.00 |
| 2025-08-27 | 9.09 | 8.73 | -0.36 | -3.96% | 8.71 | 9.34 | 225689 | 20238.83 | 4.57% | 0.00 |
| 2025-08-26 | 8.93 | 9.09 | 0.16 | 1.79% | 8.75 | 9.19 | 251511 | 22659.41 | 5.09% | 1.00 |
| 2025-08-25 | 8.60 | 8.93 | 0.34 | 3.96% | 8.58 | 9.18 | 427825 | 38376.59 | 8.66% | 0.00 |
| 2025-08-22 | 8.61 | 8.59 | -0.01 | -0.12% | 8.46 | 8.64 | 154417 | 13182.41 | 3.12% | 0.00 |
| 2025-08-21 | 8.76 | 8.60 | -0.16 | -1.83% | 8.58 | 8.89 | 229620 | 19893.44 | 4.65% | 0.00 |
| 2025-08-20 | 8.68 | 8.76 | 0.21 | 2.46% | 8.62 | 9.26 | 418700 | 37360.31 | 8.47% | 5.00 |
| 2025-08-19 | 8.60 | 8.55 | 0.00 | 0.00% | 8.46 | 8.67 | 122652 | 10468.34 | 2.48% | 0.00 |
| 2025-08-18 | 8.66 | 8.55 | -0.06 | -0.70% | 8.55 | 8.80 | 194063 | 16796.65 | 3.93% | 0.00 |
| 2025-08-15 | 8.55 | 8.61 | 0.05 | 0.58% | 8.48 | 8.65 | 110212 | 9445.57 | 2.23% | 0.00 |
| 2025-08-14 | 8.80 | 8.56 | -0.27 | -3.06% | 8.54 | 8.94 | 137278 | 11907.20 | 2.78% | 4.00 |
| 2025-08-13 | 8.87 | 8.83 | -0.06 | -0.67% | 8.75 | 8.94 | 169852 | 15019.42 | 3.44% | 0.00 |
| 2025-08-12 | 9.00 | 8.89 | -0.10 | -1.11% | 8.82 | 9.00 | 138381 | 12305.74 | 2.80% | 0.00 |
| 2025-08-11 | 9.02 | 8.99 | -0.05 | -0.55% | 8.81 | 9.11 | 150932 | 13540.08 | 3.05% | 0.00 |
| 2025-08-08 | 8.84 | 9.04 | 0.20 | 2.26% | 8.80 | 9.12 | 213794 | 19166.62 | 4.33% | 0.00 |
| 2025-08-07 | 8.71 | 8.84 | 0.07 | 0.80% | 8.69 | 8.93 | 175836 | 15537.10 | 3.56% | 8.00 |
| 2025-08-06 | 9.05 | 8.77 | -0.14 | -1.57% | 8.60 | 9.30 | 248509 | 21991.80 | 5.03% | 0.00 |
| 2025-08-05 | 8.57 | 8.91 | 0.31 | 3.60% | 8.52 | 8.91 | 236351 | 20650.54 | 4.78% | 0.00 |
| 2025-08-04 | 8.40 | 8.60 | 0.13 | 1.53% | 8.23 | 8.70 | 149459 | 12742.78 | 3.02% | 47.00 |
| 2025-08-01 | 8.30 | 8.47 | 0.17 | 2.05% | 8.28 | 8.69 | 226149 | 19251.50 | 4.58% | 0.00 |
| 2025-07-31 | 8.30 | 8.30 | -0.05 | -0.60% | 8.24 | 8.54 | 146902 | 12274.06 | 2.97% | 0.00 |
| 2025-07-30 | 8.31 | 8.35 | -0.02 | -0.24% | 8.25 | 8.39 | 127235 | 10574.92 | 2.57% | 0.00 |
| 2025-07-29 | 8.50 | 8.37 | -0.08 | -0.95% | 8.20 | 8.51 | 200766 | 16680.04 | 4.06% | 0.00 |
| 2025-07-28 | 8.53 | 8.45 | -0.08 | -0.94% | 8.38 | 8.64 | 149543 | 12666.18 | 3.03% | 0.00 |
| 2025-07-25 | 8.70 | 8.53 | -0.15 | -1.73% | 8.44 | 8.72 | 214568 | 18336.11 | 4.34% | 0.00 |
| 2025-07-24 | 8.79 | 8.68 | -0.05 | -0.57% | 8.62 | 8.84 | 153381 | 13339.06 | 3.10% | 0.00 |
| 2025-07-23 | 8.85 | 8.73 | -0.21 | -2.35% | 8.45 | 8.88 | 346483 | 30132.70 | 7.01% | 0.00 |
| 2025-07-22 | 9.33 | 8.94 | 0.02 | 0.22% | 8.82 | 9.50 | 433817 | 39659.96 | 8.78% | 0.00 |
| 2025-07-21 | 8.88 | 8.92 | 0.00 | 0.00% | 8.74 | 8.99 | 179296 | 15926.46 | 3.63% | 0.00 |
| 2025-07-18 | 9.01 | 8.92 | -0.13 | -1.44% | 8.87 | 9.15 | 161910 | 14517.04 | 3.28% | 0.00 |
| 2025-07-17 | 8.80 | 9.05 | 0.25 | 2.84% | 8.72 | 9.15 | 192996 | 17310.91 | 3.90% | 0.00 |
| 2025-07-16 | 9.05 | 8.80 | -0.23 | -2.55% | 8.66 | 9.10 | 171926 | 15230.72 | 3.48% | 2.00 |
| 2025-07-15 | 9.19 | 9.03 | -0.16 | -1.74% | 9.02 | 9.25 | 104767 | 9536.59 | 2.12% | 0.00 |
| 2025-07-14 | 9.24 | 9.19 | -0.05 | -0.54% | 9.02 | 9.37 | 130867 | 12044.06 | 2.65% | 0.00 |
| 2025-07-11 | 8.99 | 9.24 | 0.25 | 2.78% | 8.91 | 9.27 | 183428 | 16672.54 | 3.71% | 0.00 |
| 2025-07-10 | 9.54 | 8.99 | -0.68 | -7.03% | 8.90 | 9.54 | 279907 | 25410.73 | 5.66% | 0.00 |
| 2025-07-09 | 9.75 | 9.67 | -0.08 | -0.82% | 9.40 | 9.85 | 208359 | 19983.52 | 4.22% | 0.00 |
| 2025-07-08 | 9.83 | 9.75 | -0.02 | -0.20% | 9.65 | 10.14 | 270841 | 26524.66 | 5.48% | 5.00 |
| 2025-07-07 | 9.61 | 9.77 | 0.16 | 1.66% | 9.58 | 10.11 | 251629 | 24775.56 | 5.09% | 0.00 |
| 2025-07-04 | 9.66 | 9.61 | 0.03 | 0.31% | 9.37 | 9.80 | 207975 | 19794.81 | 4.21% | 0.00 |
| 2025-07-03 | 9.34 | 9.58 | 0.19 | 2.02% | 9.29 | 9.64 | 225986 | 21412.88 | 4.57% | 0.00 |
| 2025-07-02 | 9.32 | 9.39 | -0.01 | -0.11% | 9.26 | 9.53 | 191856 | 17975.85 | 3.88% | 0.00 |
| 2025-07-01 | 8.85 | 9.40 | 0.56 | 6.33% | 8.83 | 9.45 | 329094 | 30426.97 | 6.66% | 5.00 |
| 2025-06-30 | 8.92 | 8.84 | -0.06 | -0.67% | 8.67 | 9.13 | 192583 | 17072.66 | 3.90% | 0.00 |
吉峰科技(300022)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。
