| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.48 | 8.86 | 0.52 | 6.24% | 8.38 | 8.89 | 276072 | 23851.66 | 5.59% | 4.00 |
| 2026-03-23 | 8.24 | 8.34 | -0.06 | -0.71% | 8.01 | 8.62 | 252110 | 21101.71 | 5.10% | 0.00 |
| 2026-03-20 | 8.46 | 8.40 | -0.05 | -0.59% | 8.37 | 8.67 | 160556 | 13659.37 | 3.25% | 0.00 |
| 2026-03-19 | 8.58 | 8.45 | -0.13 | -1.52% | 8.38 | 8.72 | 165414 | 14039.10 | 3.35% | 0.00 |
| 2026-03-18 | 8.53 | 8.58 | 0.11 | 1.30% | 8.45 | 8.74 | 203811 | 17476.37 | 4.12% | 0.00 |
| 2026-03-17 | 8.27 | 8.47 | 0.23 | 2.79% | 8.19 | 8.66 | 252956 | 21507.03 | 5.12% | 0.00 |
| 2026-03-16 | 8.09 | 8.24 | 0.20 | 2.49% | 8.05 | 8.33 | 159799 | 13128.62 | 3.23% | 0.00 |
| 2026-03-13 | 8.08 | 8.04 | -0.05 | -0.62% | 8.01 | 8.22 | 99762 | 8104.71 | 2.02% | 0.00 |
| 2026-03-12 | 8.15 | 8.09 | -0.08 | -0.98% | 8.06 | 8.24 | 77911 | 6318.60 | 1.58% | 0.00 |
| 2026-03-11 | 8.10 | 8.17 | 0.07 | 0.86% | 8.08 | 8.25 | 99390 | 8101.04 | 2.01% | 0.00 |
| 2026-03-10 | 8.03 | 8.10 | 0.14 | 1.76% | 7.99 | 8.13 | 96328 | 7771.66 | 1.95% | 0.00 |
| 2026-03-09 | 8.15 | 7.96 | -0.25 | -3.05% | 7.88 | 8.15 | 162288 | 12953.97 | 3.28% | 0.00 |
| 2026-03-06 | 8.12 | 8.21 | 0.06 | 0.74% | 8.06 | 8.24 | 115738 | 9451.87 | 2.34% | 0.00 |
| 2026-03-05 | 8.30 | 8.15 | -0.05 | -0.61% | 8.09 | 8.30 | 117562 | 9620.15 | 2.38% | 0.00 |
| 2026-03-04 | 8.35 | 8.20 | -0.13 | -1.56% | 8.15 | 8.37 | 129601 | 10661.69 | 2.62% | 0.00 |
| 2026-03-03 | 8.48 | 8.33 | -0.16 | -1.88% | 8.32 | 8.59 | 180714 | 15236.99 | 3.66% | 0.00 |
| 2026-03-02 | 8.51 | 8.49 | -0.03 | -0.35% | 8.40 | 8.69 | 127384 | 10829.61 | 2.58% | 0.00 |
| 2026-02-27 | 8.58 | 8.52 | -0.01 | -0.12% | 8.38 | 8.60 | 94013 | 7969.85 | 1.90% | 0.00 |
| 2026-02-26 | 8.39 | 8.53 | 0.11 | 1.31% | 8.39 | 8.53 | 100620 | 8537.68 | 2.04% | 0.00 |
| 2026-02-25 | 8.21 | 8.42 | 0.16 | 1.94% | 8.21 | 8.48 | 133143 | 11143.63 | 2.69% | 0.00 |
| 2026-02-24 | 8.19 | 8.26 | 0.12 | 1.47% | 8.17 | 8.36 | 130777 | 10815.78 | 2.65% | 0.00 |
| 2026-02-13 | 8.06 | 8.14 | 0.06 | 0.74% | 8.06 | 8.30 | 89141 | 7311.05 | 1.80% | 0.00 |
| 2026-02-12 | 8.34 | 8.08 | -0.21 | -2.53% | 8.06 | 8.38 | 132228 | 10791.27 | 2.68% | 0.00 |
| 2026-02-11 | 8.30 | 8.29 | 0.04 | 0.48% | 8.23 | 8.38 | 119116 | 9879.63 | 2.41% | 0.00 |
| 2026-02-10 | 8.17 | 8.25 | 0.08 | 0.98% | 8.15 | 8.29 | 122573 | 10087.18 | 2.48% | 0.00 |
| 2026-02-09 | 8.13 | 8.17 | 0.05 | 0.62% | 8.11 | 8.22 | 78703 | 6423.51 | 1.59% | 0.00 |
| 2026-02-06 | 8.05 | 8.12 | 0.03 | 0.37% | 8.02 | 8.29 | 112330 | 9145.64 | 2.27% | 0.00 |
| 2026-02-05 | 8.09 | 8.09 | -0.02 | -0.25% | 8.04 | 8.20 | 107914 | 8763.74 | 2.18% | 0.00 |
| 2026-02-04 | 8.19 | 8.11 | -0.06 | -0.73% | 7.99 | 8.20 | 131188 | 10641.40 | 2.65% | 0.00 |
| 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 |
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。
