| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 26.73 | 26.42 | -0.82 | -3.01% | 26.22 | 26.97 | 27886 | 7370.04 | 2.49% | 0.00 |
| 2025-10-28 | 27.16 | 27.24 | 0.08 | 0.29% | 27.02 | 27.41 | 18865 | 5138.83 | 1.69% | 0.00 |
| 2025-10-27 | 27.20 | 27.16 | 0.06 | 0.22% | 26.92 | 27.21 | 12461 | 3373.02 | 1.11% | 0.00 |
| 2025-10-24 | 27.19 | 27.10 | -0.07 | -0.26% | 26.96 | 27.22 | 10909 | 2951.49 | 0.97% | 0.00 |
| 2025-10-23 | 26.71 | 27.17 | 0.46 | 1.72% | 26.51 | 27.20 | 17130 | 4613.51 | 1.53% | 0.00 |
| 2025-10-22 | 26.65 | 26.71 | -0.03 | -0.11% | 26.55 | 27.04 | 10114 | 2714.86 | 0.90% | 0.00 |
| 2025-10-21 | 26.46 | 26.74 | 0.29 | 1.10% | 26.34 | 26.78 | 11761 | 3129.65 | 1.05% | 0.00 |
| 2025-10-20 | 26.31 | 26.45 | 0.29 | 1.11% | 26.25 | 26.58 | 10181 | 2690.87 | 0.91% | 0.00 |
| 2025-10-17 | 26.74 | 26.16 | -0.58 | -2.17% | 26.15 | 26.85 | 15765 | 4165.79 | 1.41% | 0.00 |
| 2025-10-16 | 27.07 | 26.74 | -0.46 | -1.69% | 26.66 | 27.13 | 15390 | 4135.37 | 1.38% | 0.00 |
| 2025-10-15 | 26.84 | 27.20 | 0.36 | 1.34% | 26.70 | 27.26 | 12200 | 3303.01 | 1.09% | 0.00 |
| 2025-10-14 | 27.27 | 26.84 | -0.33 | -1.21% | 26.84 | 27.54 | 14902 | 4052.72 | 1.33% | 4.00 |
| 2025-10-13 | 26.60 | 27.17 | -0.65 | -2.34% | 26.38 | 27.40 | 17005 | 4582.37 | 1.52% | 0.00 |
| 2025-10-10 | 27.81 | 27.82 | -0.17 | -0.61% | 27.79 | 28.15 | 14591 | 4072.67 | 1.30% | 0.00 |
| 2025-10-09 | 27.87 | 27.99 | 0.24 | 0.86% | 27.68 | 28.25 | 21776 | 6078.73 | 1.95% | 0.00 |
| 2025-09-30 | 27.89 | 27.75 | 0.07 | 0.25% | 27.73 | 28.05 | 15801 | 4403.49 | 1.41% | 0.00 |
| 2025-09-29 | 27.60 | 27.68 | -0.03 | -0.11% | 27.25 | 27.82 | 19659 | 5426.31 | 1.76% | 5.00 |
| 2025-09-26 | 28.20 | 27.71 | -0.52 | -1.84% | 27.70 | 28.26 | 19032 | 5322.16 | 1.70% | 0.00 |
| 2025-09-25 | 28.33 | 28.23 | -0.21 | -0.74% | 28.11 | 28.79 | 22707 | 6461.64 | 2.03% | 0.00 |
| 2025-09-24 | 28.30 | 28.44 | 0.03 | 0.11% | 28.11 | 28.54 | 22088 | 6267.47 | 1.97% | 0.00 |
| 2025-09-23 | 28.58 | 28.41 | -0.38 | -1.32% | 27.53 | 28.70 | 39360 | 11048.28 | 3.52% | 0.00 |
| 2025-09-22 | 29.20 | 28.79 | -0.61 | -2.07% | 28.46 | 29.35 | 26835 | 7721.65 | 2.40% | 0.00 |
| 2025-09-19 | 28.51 | 29.40 | 0.65 | 2.26% | 28.23 | 29.90 | 42623 | 12393.16 | 3.81% | 0.00 |
| 2025-09-18 | 29.38 | 28.75 | -0.81 | -2.74% | 28.40 | 29.57 | 46073 | 13387.32 | 4.12% | 0.00 |
| 2025-09-17 | 30.59 | 29.56 | -0.42 | -1.40% | 29.49 | 30.68 | 44318 | 13180.17 | 3.96% | 0.00 |
| 2025-09-16 | 29.66 | 29.98 | 0.32 | 1.08% | 29.33 | 30.48 | 49042 | 14706.84 | 4.38% | 0.00 |
| 2025-09-15 | 29.00 | 29.66 | 0.64 | 2.21% | 28.68 | 29.66 | 38008 | 11069.13 | 3.40% | 4.00 |
| 2025-09-12 | 28.57 | 29.02 | 0.45 | 1.58% | 28.40 | 29.55 | 44381 | 12859.91 | 3.97% | 0.00 |
| 2025-09-11 | 28.44 | 28.57 | -0.06 | -0.21% | 28.10 | 28.66 | 32640 | 9254.42 | 2.92% | 0.00 |
| 2025-09-10 | 28.25 | 28.63 | 0.32 | 1.13% | 28.25 | 28.72 | 30984 | 8833.67 | 2.77% | 5.00 |
| 2025-09-09 | 28.94 | 28.31 | -0.66 | -2.28% | 28.09 | 29.02 | 28274 | 8037.58 | 2.53% | 0.00 |
| 2025-09-08 | 28.90 | 28.97 | -0.06 | -0.21% | 28.70 | 29.13 | 31136 | 8996.42 | 2.78% | 0.00 |
| 2025-09-05 | 28.30 | 29.03 | 1.15 | 4.12% | 28.04 | 29.37 | 48373 | 13909.40 | 4.32% | 0.00 |
| 2025-09-04 | 27.75 | 27.88 | 0.16 | 0.58% | 27.45 | 28.42 | 33967 | 9517.77 | 3.04% | 0.00 |
| 2025-09-03 | 28.44 | 27.72 | -0.68 | -2.39% | 27.65 | 28.71 | 23822 | 6698.47 | 2.13% | 0.00 |
| 2025-09-02 | 29.21 | 28.40 | -0.97 | -3.30% | 28.28 | 29.39 | 34374 | 9833.59 | 3.07% | 0.00 |
| 2025-09-01 | 29.07 | 29.37 | 0.31 | 1.07% | 29.00 | 29.56 | 31688 | 9266.99 | 2.83% | 0.00 |
| 2025-08-29 | 30.09 | 29.06 | -1.32 | -4.34% | 28.95 | 30.34 | 60064 | 17656.33 | 5.44% | 0.00 |
| 2025-08-28 | 29.86 | 30.38 | 0.48 | 1.61% | 29.06 | 30.48 | 51686 | 15474.84 | 4.68% | 0.00 |
| 2025-08-27 | 31.42 | 29.90 | -1.52 | -4.84% | 29.90 | 31.57 | 59703 | 18398.22 | 5.41% | 0.00 |
| 2025-08-26 | 31.12 | 31.42 | 0.26 | 0.83% | 30.83 | 31.98 | 59249 | 18597.05 | 5.37% | 0.00 |
| 2025-08-25 | 30.77 | 31.16 | 0.38 | 1.23% | 30.75 | 31.77 | 69008 | 21483.14 | 6.25% | 1.00 |
| 2025-08-22 | 30.37 | 30.78 | 0.32 | 1.05% | 30.37 | 31.16 | 43927 | 13485.71 | 3.98% | 10.00 |
| 2025-08-21 | 30.71 | 30.46 | -0.46 | -1.49% | 30.30 | 31.15 | 49814 | 15290.39 | 4.51% | 0.00 |
| 2025-08-20 | 30.48 | 30.92 | 0.35 | 1.14% | 30.27 | 31.08 | 50621 | 15571.50 | 4.59% | 0.00 |
| 2025-08-19 | 30.88 | 30.57 | -0.35 | -1.13% | 30.37 | 30.99 | 59207 | 18150.28 | 5.37% | 0.00 |
| 2025-08-18 | 31.08 | 30.92 | -0.16 | -0.51% | 30.77 | 31.75 | 91556 | 28559.73 | 8.30% | 0.00 |
| 2025-08-15 | 30.32 | 31.08 | 0.35 | 1.14% | 30.30 | 31.17 | 92682 | 28531.72 | 8.40% | 0.00 |
| 2025-08-14 | 29.61 | 30.73 | 1.13 | 3.82% | 28.78 | 31.00 | 118162 | 35607.45 | 10.71% | 0.00 |
| 2025-08-13 | 29.48 | 29.60 | 0.10 | 0.34% | 29.39 | 29.70 | 35836 | 10598.29 | 3.25% | 0.00 |
| 2025-08-12 | 29.80 | 29.50 | -0.14 | -0.47% | 29.45 | 30.17 | 45826 | 13613.88 | 4.15% | 0.00 |
| 2025-08-11 | 29.19 | 29.64 | 0.56 | 1.93% | 29.15 | 29.68 | 40346 | 11917.69 | 3.66% | 0.00 |
| 2025-08-08 | 29.37 | 29.08 | -0.40 | -1.36% | 28.78 | 29.37 | 33584 | 9745.81 | 3.04% | 0.00 |
| 2025-08-07 | 29.58 | 29.48 | -0.10 | -0.34% | 29.28 | 29.71 | 39198 | 11556.57 | 3.55% | 0.00 |
| 2025-08-06 | 29.09 | 29.58 | 0.52 | 1.79% | 29.01 | 29.85 | 51464 | 15144.58 | 4.66% | 0.00 |
| 2025-08-05 | 28.99 | 29.06 | 0.02 | 0.07% | 28.81 | 29.15 | 33016 | 9555.84 | 2.99% | 0.00 |
| 2025-08-04 | 28.95 | 29.04 | -0.10 | -0.34% | 28.53 | 29.09 | 31119 | 8974.36 | 2.82% | 4.00 |
| 2025-08-01 | 28.78 | 29.14 | 0.34 | 1.18% | 28.63 | 29.25 | 32410 | 9379.07 | 2.94% | 0.00 |
| 2025-07-31 | 29.35 | 28.80 | -0.80 | -2.70% | 28.63 | 29.47 | 56244 | 16327.29 | 5.10% | 0.00 |
| 2025-07-30 | 29.19 | 29.60 | 0.41 | 1.40% | 29.08 | 30.24 | 83769 | 24904.31 | 7.59% | 0.00 |
| 2025-07-29 | 29.43 | 29.19 | -0.37 | -1.25% | 28.76 | 29.43 | 43372 | 12589.39 | 3.93% | 0.00 |
| 2025-07-28 | 29.37 | 29.56 | 0.18 | 0.61% | 29.12 | 29.74 | 48244 | 14213.57 | 4.37% | 7.00 |
| 2025-07-25 | 29.04 | 29.38 | 0.34 | 1.17% | 28.90 | 29.69 | 57505 | 16863.19 | 5.21% | 1.00 |
| 2025-07-24 | 28.81 | 29.04 | 0.18 | 0.62% | 28.78 | 29.08 | 36316 | 10507.66 | 3.29% | 0.00 |
| 2025-07-23 | 28.96 | 28.86 | -0.20 | -0.69% | 28.85 | 29.47 | 50103 | 14607.91 | 4.54% | 0.00 |
| 2025-07-22 | 29.47 | 29.06 | -0.42 | -1.42% | 28.78 | 29.47 | 64334 | 18679.24 | 5.83% | 1.00 |
| 2025-07-21 | 29.45 | 29.48 | 0.09 | 0.31% | 29.31 | 29.57 | 50913 | 14991.34 | 4.61% | 0.00 |
| 2025-07-18 | 29.61 | 29.39 | -0.10 | -0.34% | 29.23 | 29.75 | 49639 | 14579.19 | 4.50% | 0.00 |
| 2025-07-17 | 29.60 | 29.49 | -0.19 | -0.64% | 29.36 | 29.82 | 70408 | 20767.28 | 6.38% | 6.00 |
| 2025-07-16 | 29.70 | 29.68 | -0.17 | -0.57% | 29.48 | 30.20 | 76318 | 22738.11 | 6.92% | 1.00 |
| 2025-07-15 | 31.21 | 29.85 | -0.93 | -3.02% | 29.51 | 31.26 | 103061 | 30983.24 | 9.34% | 6.00 |
| 2025-07-14 | 30.96 | 30.78 | -1.38 | -4.29% | 30.21 | 31.30 | 134644 | 41232.30 | 12.20% | 31.00 |
| 2025-07-11 | 31.49 | 32.16 | -0.17 | -0.53% | 30.96 | 34.58 | 201077 | 65109.45 | 18.22% | 6.00 |
| 2025-07-10 | 32.91 | 32.33 | -1.17 | -3.49% | 32.14 | 36.00 | 279502 | 94117.51 | 25.33% | 1.00 |
| 2025-07-09 | 27.56 | 33.50 | 5.58 | 19.99% | 27.50 | 33.50 | 169112 | 52796.72 | 15.32% | 0.00 |
| 2025-07-08 | 26.92 | 27.92 | 0.97 | 3.60% | 26.81 | 28.09 | 65495 | 18104.72 | 5.94% | 1.00 |
| 2025-07-07 | 26.15 | 26.95 | 0.68 | 2.59% | 26.15 | 27.13 | 35708 | 9583.82 | 3.24% | 0.00 |
| 2025-07-04 | 26.81 | 26.27 | -0.67 | -2.49% | 26.23 | 26.82 | 27464 | 7272.04 | 2.49% | 0.00 |
| 2025-07-03 | 26.99 | 26.94 | -0.18 | -0.66% | 26.73 | 27.20 | 30809 | 8288.76 | 2.79% | 0.00 |
| 2025-07-02 | 26.64 | 27.12 | 0.42 | 1.57% | 26.64 | 27.80 | 55694 | 15237.58 | 5.05% | 0.00 |
锋尚文化(300860)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。
