| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.15 | 8.17 | 0.11 | 1.36% | 8.07 | 8.24 | 91484 | 7438.58 | 1.85% | 0.00 |
| 2026-02-02 | 8.20 | 8.06 | -0.23 | -2.77% | 8.03 | 8.24 | 111774 | 9068.65 | 2.26% | 0.00 |
| 2026-01-30 | 7.97 | 8.29 | 0.29 | 3.63% | 7.97 | 8.39 | 175318 | 14481.92 | 3.55% | 0.00 |
| 2026-01-29 | 8.07 | 8.00 | -0.08 | -0.99% | 7.99 | 8.22 | 98630 | 7981.69 | 2.00% | 0.00 |
| 2026-01-28 | 8.06 | 8.08 | -0.01 | -0.12% | 8.06 | 8.18 | 72408 | 5864.99 | 1.47% | 0.00 |
| 2026-01-27 | 8.20 | 8.09 | -0.14 | -1.70% | 7.96 | 8.23 | 108167 | 8709.42 | 2.19% | 0.00 |
| 2026-01-26 | 8.50 | 8.23 | -0.31 | -3.63% | 8.15 | 8.54 | 193644 | 16019.54 | 3.92% | 0.00 |
| 2026-01-23 | 8.50 | 8.54 | 0.04 | 0.47% | 8.46 | 8.64 | 124441 | 10626.85 | 2.52% | 0.00 |
| 2026-01-22 | 8.52 | 8.50 | -0.05 | -0.58% | 8.48 | 8.60 | 85774 | 7304.29 | 1.74% | 0.00 |
| 2026-01-21 | 8.54 | 8.55 | -0.02 | -0.23% | 8.42 | 8.64 | 119056 | 10168.40 | 2.41% | 0.00 |
| 2026-01-20 | 8.66 | 8.57 | -0.12 | -1.38% | 8.53 | 8.72 | 130449 | 11233.54 | 2.64% | 0.00 |
| 2026-01-19 | 8.56 | 8.69 | 0.02 | 0.23% | 8.44 | 8.77 | 204390 | 17636.29 | 4.14% | 0.00 |
| 2026-01-16 | 8.44 | 8.67 | 0.27 | 3.21% | 8.33 | 8.79 | 298522 | 25615.24 | 6.04% | 0.00 |
| 2026-01-15 | 8.20 | 8.40 | 0.17 | 2.07% | 8.19 | 8.43 | 149215 | 12434.86 | 3.02% | 0.00 |
| 2026-01-14 | 8.20 | 8.23 | 0.00 | 0.00% | 8.10 | 8.25 | 167972 | 13748.05 | 3.40% | 0.00 |
| 2026-01-13 | 8.17 | 8.23 | 0.06 | 0.73% | 8.13 | 8.35 | 226662 | 18694.21 | 4.59% | 0.00 |
| 2026-01-12 | 8.02 | 8.17 | 0.27 | 3.42% | 8.00 | 8.38 | 180038 | 14700.01 | 3.64% | 0.00 |
| 2026-01-09 | 7.73 | 7.90 | 0.18 | 2.33% | 7.72 | 7.91 | 143804 | 11267.69 | 2.91% | 0.00 |
| 2026-01-08 | 7.73 | 7.72 | -0.01 | -0.13% | 7.67 | 7.74 | 67059 | 5167.87 | 1.36% | 0.00 |
| 2026-01-07 | 7.69 | 7.73 | 0.03 | 0.39% | 7.65 | 7.74 | 82291 | 6335.61 | 1.67% | 0.00 |
| 2026-01-06 | 7.67 | 7.70 | 0.03 | 0.39% | 7.62 | 7.71 | 84248 | 6461.80 | 1.70% | 0.00 |
| 2026-01-05 | 7.77 | 7.67 | -0.15 | -1.92% | 7.58 | 7.84 | 139514 | 10675.19 | 2.82% | 0.00 |
| 2025-12-31 | 7.98 | 7.82 | -0.29 | -3.58% | 7.75 | 8.07 | 183837 | 14376.27 | 3.72% | 0.00 |
| 2025-12-30 | 7.70 | 8.11 | 0.38 | 4.92% | 7.69 | 8.45 | 314563 | 25577.01 | 6.36% | 0.00 |
| 2025-12-29 | 7.89 | 7.73 | -0.04 | -0.51% | 7.71 | 7.98 | 119017 | 9331.86 | 2.41% | 0.00 |
| 2025-12-26 | 7.82 | 7.77 | -0.09 | -1.15% | 7.73 | 7.87 | 77395 | 6024.10 | 1.57% | 0.00 |
| 2025-12-25 | 7.76 | 7.86 | 0.11 | 1.42% | 7.65 | 7.92 | 102446 | 7981.23 | 2.07% | 0.00 |
| 2025-12-24 | 7.71 | 7.75 | 0.00 | 0.00% | 7.67 | 7.77 | 47819 | 3694.50 | 0.97% | 0.00 |
| 2025-12-23 | 7.69 | 7.75 | 0.04 | 0.52% | 7.58 | 7.81 | 93992 | 7236.00 | 1.90% | 0.00 |
| 2025-12-22 | 7.70 | 7.71 | -0.03 | -0.39% | 7.65 | 7.80 | 87747 | 6760.53 | 1.78% | 0.00 |
| 2025-12-19 | 7.85 | 7.74 | -0.05 | -0.64% | 7.70 | 7.85 | 97857 | 7594.34 | 1.98% | 0.00 |
| 2025-12-18 | 7.56 | 7.79 | 0.15 | 1.96% | 7.56 | 7.93 | 92886 | 7265.91 | 1.88% | 0.00 |
| 2025-12-17 | 7.58 | 7.64 | 0.02 | 0.26% | 7.52 | 7.69 | 59879 | 4555.02 | 1.21% | 0.00 |
| 2025-12-16 | 7.71 | 7.62 | -0.10 | -1.30% | 7.57 | 7.76 | 80524 | 6153.52 | 1.63% | 0.00 |
| 2025-12-15 | 8.00 | 7.72 | -0.31 | -3.86% | 7.66 | 8.10 | 117916 | 9240.28 | 2.39% | 0.00 |
| 2025-12-12 | 8.01 | 8.03 | 0.02 | 0.25% | 7.92 | 8.16 | 83239 | 6692.26 | 1.68% | 0.00 |
| 2025-12-11 | 8.08 | 8.01 | -0.11 | -1.35% | 7.90 | 8.15 | 95796 | 7686.54 | 1.94% | 0.00 |
| 2025-12-10 | 8.06 | 8.12 | 0.06 | 0.74% | 8.03 | 8.20 | 69874 | 5667.89 | 1.41% | 0.00 |
| 2025-12-09 | 8.19 | 8.06 | -0.12 | -1.47% | 8.03 | 8.20 | 105127 | 8500.33 | 2.13% | 0.00 |
| 2025-12-08 | 8.20 | 8.18 | -0.04 | -0.49% | 8.14 | 8.23 | 54202 | 4437.33 | 1.10% | 0.00 |
| 2025-12-05 | 8.17 | 8.22 | 0.02 | 0.24% | 8.15 | 8.22 | 51090 | 4180.95 | 1.03% | 0.00 |
| 2025-12-04 | 8.22 | 8.20 | -0.04 | -0.49% | 8.12 | 8.28 | 82470 | 6761.90 | 1.67% | 0.00 |
| 2025-12-03 | 8.20 | 8.24 | 0.02 | 0.24% | 8.16 | 8.32 | 136879 | 11275.37 | 2.77% | 0.00 |
| 2025-12-02 | 8.31 | 8.22 | -0.12 | -1.44% | 8.15 | 8.31 | 81901 | 6713.35 | 1.66% | 0.00 |
| 2025-12-01 | 8.20 | 8.34 | 0.15 | 1.83% | 8.20 | 8.55 | 171815 | 14392.79 | 3.48% | 0.00 |
| 2025-11-28 | 8.24 | 8.19 | -0.07 | -0.85% | 8.13 | 8.30 | 108708 | 8899.38 | 2.20% | 0.00 |
| 2025-11-27 | 8.26 | 8.26 | 0.04 | 0.49% | 8.15 | 8.29 | 50156 | 4130.12 | 1.01% | 0.00 |
| 2025-11-26 | 8.30 | 8.22 | -0.04 | -0.48% | 8.13 | 8.31 | 70445 | 5785.21 | 1.43% | 0.00 |
| 2025-11-25 | 8.40 | 8.26 | -0.09 | -1.08% | 8.22 | 8.46 | 98980 | 8228.82 | 2.00% | 0.00 |
| 2025-11-24 | 8.32 | 8.35 | 0.03 | 0.36% | 8.30 | 8.60 | 101461 | 8523.07 | 2.05% | 0.00 |
| 2025-11-21 | 8.33 | 8.32 | -0.01 | -0.12% | 8.13 | 8.43 | 125283 | 10379.97 | 2.53% | 0.00 |
| 2025-11-20 | 8.45 | 8.33 | -0.08 | -0.95% | 8.29 | 8.45 | 73924 | 6181.32 | 1.50% | 0.00 |
| 2025-11-19 | 8.50 | 8.41 | -0.12 | -1.41% | 8.38 | 8.58 | 127470 | 10776.23 | 2.58% | 0.00 |
| 2025-11-18 | 8.73 | 8.53 | -0.07 | -0.81% | 8.52 | 8.73 | 144835 | 12402.31 | 2.93% | 0.00 |
| 2025-11-17 | 8.59 | 8.60 | -0.07 | -0.81% | 8.40 | 8.74 | 134085 | 11535.69 | 2.71% | 0.00 |
| 2025-11-14 | 8.98 | 8.67 | -0.41 | -4.52% | 8.65 | 9.08 | 274823 | 24215.93 | 5.56% | 0.00 |
| 2025-11-13 | 8.75 | 9.08 | 0.27 | 3.06% | 8.74 | 9.43 | 398331 | 36476.64 | 8.06% | 0.00 |
| 2025-11-12 | 8.83 | 8.81 | 0.00 | 0.00% | 8.77 | 9.05 | 128060 | 11376.23 | 2.59% | 0.00 |
| 2025-11-11 | 8.70 | 8.81 | 0.20 | 2.32% | 8.58 | 8.86 | 190097 | 16544.69 | 3.85% | 0.00 |
| 2025-11-10 | 8.66 | 8.61 | 0.01 | 0.12% | 8.58 | 8.69 | 81716 | 7042.55 | 1.65% | 0.00 |
| 2025-11-07 | 8.57 | 8.60 | -0.01 | -0.12% | 8.53 | 8.67 | 69509 | 5981.68 | 1.41% | 0.00 |
| 2025-11-06 | 8.71 | 8.61 | -0.09 | -1.03% | 8.58 | 8.74 | 87466 | 7534.23 | 1.77% | 0.00 |
| 2025-11-05 | 8.70 | 8.70 | -0.05 | -0.57% | 8.64 | 8.77 | 77043 | 6706.12 | 1.56% | 0.00 |
| 2025-11-04 | 8.80 | 8.75 | -0.05 | -0.57% | 8.71 | 8.90 | 107537 | 9453.55 | 2.18% | 0.00 |
| 2025-11-03 | 8.86 | 8.80 | -0.06 | -0.68% | 8.68 | 8.88 | 125149 | 10994.54 | 2.53% | 0.00 |
| 2025-10-31 | 8.74 | 8.86 | 0.12 | 1.37% | 8.71 | 8.96 | 163080 | 14470.51 | 3.30% | 1.00 |
| 2025-10-30 | 8.60 | 8.74 | 0.13 | 1.51% | 8.57 | 8.98 | 222299 | 19492.71 | 4.50% | 0.00 |
| 2025-10-29 | 8.53 | 8.61 | 0.06 | 0.70% | 8.43 | 8.67 | 178671 | 15296.15 | 3.62% | 0.00 |
| 2025-10-28 | 8.61 | 8.55 | -0.04 | -0.47% | 8.52 | 8.65 | 86048 | 7375.57 | 1.74% | 0.00 |
| 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 |
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。
