| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 7.58 | 8.06 | 0.21 | 2.68% | 7.43 | 8.23 | 488209 | 39004.21 | 9.88% | 15.00 |
| 2025-04-09 | 6.99 | 7.85 | 0.67 | 9.33% | 6.97 | 7.98 | 496251 | 36858.75 | 10.04% | 120.00 |
| 2025-04-08 | 6.50 | 7.18 | 1.03 | 16.75% | 6.50 | 7.19 | 414900 | 28850.26 | 8.39% | 53.00 |
| 2025-04-07 | 6.60 | 6.15 | -0.88 | -12.52% | 6.08 | 6.68 | 245840 | 15742.94 | 4.97% | 1.00 |
| 2025-04-03 | 6.85 | 7.03 | 0.09 | 1.30% | 6.78 | 7.03 | 155635 | 10770.73 | 3.15% | 0.00 |
| 2025-04-02 | 6.62 | 6.94 | 0.28 | 4.20% | 6.60 | 7.06 | 176625 | 12222.69 | 3.57% | 0.00 |
| 2025-04-01 | 6.73 | 6.66 | -0.09 | -1.33% | 6.64 | 6.91 | 119516 | 8090.25 | 2.42% | 0.00 |
| 2025-03-31 | 7.10 | 6.75 | -0.26 | -3.71% | 6.24 | 7.11 | 239393 | 15925.97 | 4.84% | 0.00 |
| 2025-03-28 | 7.22 | 7.01 | -0.27 | -3.71% | 6.91 | 7.27 | 168428 | 11886.80 | 3.41% | 0.00 |
| 2025-03-27 | 7.20 | 7.28 | 0.19 | 2.68% | 7.06 | 7.34 | 215399 | 15539.61 | 4.36% | 0.00 |
| 2025-03-26 | 6.82 | 7.09 | 0.27 | 3.96% | 6.71 | 7.28 | 217132 | 15233.59 | 4.39% | 0.00 |
| 2025-03-25 | 6.98 | 6.82 | -0.07 | -1.02% | 6.68 | 7.00 | 165853 | 11304.45 | 3.36% | 0.00 |
| 2025-03-24 | 7.40 | 6.89 | -0.58 | -7.76% | 6.84 | 7.44 | 408149 | 28910.30 | 8.26% | 0.00 |
| 2025-03-21 | 6.85 | 7.47 | 0.61 | 8.89% | 6.81 | 7.75 | 488496 | 35393.62 | 9.88% | 15.00 |
| 2025-03-20 | 6.91 | 6.86 | -0.29 | -4.06% | 6.69 | 6.99 | 343186 | 23546.86 | 6.94% | 0.00 |
| 2025-03-19 | 6.66 | 7.15 | 0.50 | 7.52% | 6.58 | 7.16 | 382610 | 26562.79 | 7.74% | 0.00 |
| 2025-03-18 | 6.96 | 6.65 | -0.31 | -4.45% | 6.60 | 6.97 | 302353 | 20282.92 | 6.12% | 0.00 |
| 2025-03-17 | 6.92 | 6.96 | 0.08 | 1.16% | 6.84 | 7.09 | 242650 | 16898.34 | 4.91% | 0.00 |
| 2025-03-14 | 6.90 | 6.88 | -0.03 | -0.43% | 6.82 | 6.99 | 160835 | 11061.55 | 3.25% | 0.00 |
| 2025-03-13 | 7.14 | 6.91 | -0.21 | -2.95% | 6.79 | 7.21 | 208216 | 14510.93 | 4.21% | 0.00 |
| 2025-03-12 | 7.22 | 7.12 | -0.13 | -1.79% | 6.90 | 7.26 | 195021 | 13893.20 | 3.95% | 0.00 |
| 2025-03-11 | 7.15 | 7.25 | -0.02 | -0.28% | 7.07 | 7.29 | 216290 | 15545.27 | 4.38% | 0.00 |
| 2025-03-10 | 6.84 | 7.27 | 0.42 | 6.13% | 6.74 | 7.32 | 410938 | 28833.34 | 8.31% | 2.00 |
| 2025-03-07 | 6.91 | 6.85 | -0.04 | -0.58% | 6.74 | 7.02 | 245770 | 16881.84 | 4.97% | 0.00 |
| 2025-03-06 | 7.02 | 6.89 | -0.12 | -1.71% | 6.76 | 7.04 | 360966 | 24858.34 | 7.30% | 0.00 |
| 2025-03-05 | 6.84 | 7.01 | 0.12 | 1.74% | 6.76 | 7.06 | 371993 | 25800.85 | 7.53% | 0.00 |
| 2025-03-04 | 6.65 | 6.89 | 0.27 | 4.08% | 6.57 | 6.95 | 377530 | 25608.29 | 7.64% | 2.00 |
| 2025-03-03 | 6.56 | 6.62 | -0.17 | -2.50% | 6.46 | 6.84 | 421141 | 27937.87 | 8.52% | 0.00 |
| 2025-02-28 | 6.38 | 6.79 | 0.41 | 6.43% | 6.11 | 7.24 | 630546 | 41322.65 | 12.76% | 0.00 |
| 2025-02-27 | 5.88 | 6.38 | 0.51 | 8.69% | 5.76 | 6.44 | 440062 | 26652.43 | 8.90% | 0.00 |
| 2025-02-26 | 6.02 | 5.87 | -0.19 | -3.14% | 5.70 | 6.05 | 325758 | 18995.60 | 6.59% | 0.00 |
| 2025-02-25 | 6.00 | 6.06 | -0.02 | -0.33% | 5.97 | 6.14 | 300520 | 18187.50 | 6.08% | 10.00 |
| 2025-02-24 | 6.26 | 6.08 | -0.11 | -1.78% | 6.02 | 6.60 | 444234 | 27764.83 | 8.99% | 0.00 |
| 2025-02-21 | 6.29 | 6.19 | -0.12 | -1.90% | 6.03 | 6.31 | 238440 | 14628.79 | 4.82% | 0.00 |
| 2025-02-20 | 6.21 | 6.31 | 0.00 | 0.00% | 6.17 | 6.32 | 229980 | 14381.19 | 4.65% | 0.00 |
| 2025-02-19 | 6.13 | 6.31 | 0.27 | 4.47% | 6.05 | 6.38 | 354405 | 22282.16 | 7.17% | 0.00 |
| 2025-02-18 | 6.00 | 6.04 | -0.02 | -0.33% | 6.00 | 6.21 | 249335 | 15151.39 | 5.04% | 9.00 |
| 2025-02-17 | 5.93 | 6.06 | 0.22 | 3.77% | 5.93 | 6.29 | 306132 | 18692.62 | 6.19% | 0.00 |
| 2025-02-14 | 5.70 | 5.84 | 0.10 | 1.74% | 5.61 | 5.87 | 187689 | 10790.56 | 3.80% | 5.00 |
| 2025-02-13 | 5.80 | 5.74 | -0.02 | -0.35% | 5.60 | 5.85 | 187298 | 10740.07 | 3.79% | 0.00 |
| 2025-02-12 | 5.89 | 5.76 | -0.13 | -2.21% | 5.69 | 5.96 | 197840 | 11435.41 | 4.00% | 0.00 |
| 2025-02-11 | 5.87 | 5.89 | 0.05 | 0.86% | 5.70 | 5.97 | 236125 | 13781.28 | 4.78% | 5.00 |
| 2025-02-10 | 5.34 | 5.84 | 0.53 | 9.98% | 5.30 | 6.00 | 453925 | 25828.04 | 9.18% | 0.00 |
| 2025-02-07 | 5.03 | 5.31 | 0.28 | 5.57% | 5.02 | 5.32 | 219991 | 11469.15 | 4.45% | 0.00 |
| 2025-02-06 | 5.02 | 5.03 | 0.00 | 0.00% | 4.90 | 5.04 | 108048 | 5397.55 | 2.19% | 0.00 |
| 2025-02-05 | 5.03 | 5.03 | 0.09 | 1.82% | 4.96 | 5.12 | 107114 | 5396.54 | 2.17% | 0.00 |
| 2025-01-27 | 4.99 | 4.94 | 0.06 | 1.23% | 4.87 | 5.05 | 113534 | 5607.90 | 2.30% | 0.00 |
| 2025-01-24 | 4.97 | 4.88 | -0.14 | -2.79% | 4.81 | 5.03 | 140090 | 6850.10 | 2.83% | 2.00 |
| 2025-01-23 | 5.13 | 5.02 | -0.01 | -0.20% | 5.02 | 5.46 | 179958 | 9389.67 | 3.64% | 0.00 |
| 2025-01-22 | 5.08 | 5.03 | -0.09 | -1.76% | 4.97 | 5.13 | 73455 | 3706.15 | 1.49% | 0.00 |
| 2025-01-21 | 5.17 | 5.12 | -0.02 | -0.39% | 5.04 | 5.19 | 92505 | 4721.99 | 1.87% | 0.00 |
| 2025-01-20 | 5.22 | 5.14 | -0.05 | -0.96% | 5.10 | 5.24 | 89798 | 4636.13 | 1.82% | 0.00 |
| 2025-01-17 | 5.16 | 5.19 | 0.01 | 0.19% | 5.07 | 5.30 | 113733 | 5878.29 | 2.30% | 0.00 |
| 2025-01-16 | 5.19 | 5.18 | 0.02 | 0.39% | 5.14 | 5.39 | 200224 | 10480.08 | 4.05% | 0.00 |
| 2025-01-15 | 4.96 | 5.16 | 0.18 | 3.61% | 4.96 | 5.23 | 230228 | 11765.78 | 4.66% | 0.00 |
| 2025-01-14 | 4.83 | 4.98 | 0.16 | 3.32% | 4.76 | 5.09 | 213071 | 10552.58 | 4.31% | 0.00 |
| 2025-01-13 | 4.29 | 4.82 | 0.46 | 10.55% | 4.21 | 5.05 | 332361 | 15693.92 | 6.72% | 0.00 |
| 2025-01-10 | 4.60 | 4.36 | -0.26 | -5.63% | 4.35 | 4.66 | 147896 | 6647.23 | 2.99% | 0.00 |
| 2025-01-09 | 4.63 | 4.62 | -0.05 | -1.07% | 4.55 | 4.70 | 117809 | 5454.72 | 2.38% | 0.00 |
| 2025-01-08 | 4.83 | 4.67 | -0.19 | -3.91% | 4.49 | 4.83 | 176717 | 8202.92 | 3.58% | 0.00 |
| 2025-01-07 | 4.75 | 4.86 | 0.11 | 2.32% | 4.70 | 4.86 | 124193 | 5941.37 | 2.51% | 0.00 |
| 2025-01-06 | 4.88 | 4.75 | -0.13 | -2.66% | 4.60 | 4.89 | 125175 | 5982.12 | 2.53% | 0.00 |
| 2025-01-03 | 5.20 | 4.88 | -0.36 | -6.87% | 4.85 | 5.26 | 205966 | 10291.92 | 4.17% | 0.00 |
| 2025-01-02 | 5.32 | 5.24 | -0.13 | -2.42% | 5.13 | 5.58 | 243428 | 13098.29 | 7.62% | 0.00 |
| 2024-12-31 | 5.34 | 5.37 | 0.01 | 0.19% | 5.28 | 5.45 | 189016 | 10142.27 | 5.91% | 0.00 |
| 2024-12-30 | 5.60 | 5.36 | -0.23 | -4.11% | 5.25 | 5.62 | 262650 | 14028.27 | 8.22% | 0.00 |
| 2024-12-27 | 5.20 | 5.59 | 0.43 | 8.33% | 5.11 | 5.89 | 354685 | 19552.74 | 11.10% | 0.00 |
| 2024-12-26 | 5.04 | 5.16 | 0.15 | 2.99% | 5.02 | 5.38 | 183897 | 9591.57 | 5.75% | 0.00 |
| 2024-12-25 | 5.06 | 5.01 | 0.06 | 1.21% | 4.90 | 5.13 | 210366 | 10572.35 | 6.58% | 0.00 |
| 2024-12-24 | 5.02 | 4.95 | 0.00 | 0.00% | 4.82 | 5.05 | 127082 | 6248.84 | 3.98% | 0.00 |
| 2024-12-23 | 5.30 | 4.95 | -0.38 | -7.13% | 4.92 | 5.35 | 252850 | 12824.67 | 7.91% | 0.00 |
| 2024-12-20 | 5.38 | 5.33 | -0.07 | -1.30% | 5.27 | 5.42 | 188654 | 10066.70 | 5.90% | 0.00 |
| 2024-12-19 | 5.50 | 5.40 | -0.22 | -3.91% | 5.31 | 5.65 | 269833 | 14671.80 | 8.44% | 0.00 |
| 2024-12-18 | 5.40 | 5.62 | 0.16 | 2.93% | 5.24 | 5.64 | 303273 | 16595.35 | 9.49% | 89.00 |
| 2024-12-17 | 5.85 | 5.46 | -0.44 | -7.46% | 5.38 | 5.85 | 443879 | 24561.18 | 13.89% | 0.00 |
| 2024-12-16 | 5.60 | 5.90 | 0.26 | 4.61% | 5.60 | 6.06 | 516937 | 30135.78 | 16.17% | 0.00 |
| 2024-12-13 | 5.61 | 5.64 | -0.07 | -1.23% | 5.58 | 5.95 | 447517 | 25723.97 | 14.00% | 54.00 |
| 2024-12-12 | 5.46 | 5.71 | 0.19 | 3.44% | 5.45 | 5.88 | 471436 | 26550.53 | 14.75% | 0.00 |
| 2024-12-11 | 5.17 | 5.52 | 0.34 | 6.56% | 5.15 | 5.58 | 420373 | 22857.13 | 13.15% | 4.00 |
| 2024-12-10 | 5.28 | 5.18 | 0.03 | 0.58% | 5.15 | 5.38 | 294464 | 15478.17 | 9.21% | 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。
