| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 29.50 | 28.52 | -1.14 | -3.84% | 28.38 | 29.60 | 56677 | 16286.70 | 5.18% | 0.00 |
| 2025-12-11 | 29.81 | 29.66 | -0.29 | -0.97% | 28.99 | 30.31 | 56951 | 16805.83 | 5.20% | 0.00 |
| 2025-12-10 | 29.63 | 29.95 | 0.31 | 1.05% | 29.48 | 30.75 | 63984 | 19335.78 | 5.85% | 1.00 |
| 2025-12-09 | 30.03 | 29.64 | -0.39 | -1.30% | 29.48 | 30.20 | 44287 | 13201.02 | 4.05% | 0.00 |
| 2025-12-08 | 28.67 | 30.03 | 1.33 | 4.63% | 28.30 | 30.75 | 111295 | 33331.22 | 10.17% | 0.00 |
| 2025-12-05 | 28.70 | 28.70 | 0.10 | 0.35% | 28.27 | 29.21 | 44014 | 12643.55 | 4.02% | 0.00 |
| 2025-12-04 | 27.81 | 28.60 | 0.72 | 2.58% | 26.88 | 28.93 | 54714 | 15387.37 | 5.00% | 11.00 |
| 2025-12-03 | 28.60 | 27.88 | -0.77 | -2.69% | 27.81 | 28.75 | 28304 | 7976.62 | 2.59% | 1.00 |
| 2025-12-02 | 28.50 | 28.65 | 0.05 | 0.17% | 28.08 | 28.98 | 36142 | 10301.67 | 3.30% | 0.00 |
| 2025-12-01 | 27.49 | 28.60 | 1.13 | 4.11% | 27.49 | 28.73 | 51311 | 14544.79 | 4.69% | 0.00 |
| 2025-11-28 | 27.45 | 27.47 | -0.07 | -0.25% | 27.25 | 27.79 | 21159 | 5803.90 | 1.93% | 0.10 |
| 2025-11-27 | 27.50 | 27.54 | -0.03 | -0.11% | 27.31 | 28.14 | 27560 | 7652.70 | 2.52% | 57.00 |
| 2025-11-26 | 28.14 | 27.57 | -0.49 | -1.75% | 27.53 | 28.40 | 21256 | 5918.36 | 1.94% | 1.00 |
| 2025-11-25 | 27.33 | 28.06 | 0.73 | 2.67% | 27.33 | 28.12 | 28550 | 7978.80 | 2.61% | 0.00 |
| 2025-11-24 | 26.90 | 27.33 | 0.52 | 1.94% | 26.70 | 27.54 | 25914 | 7023.87 | 2.37% | 0.00 |
| 2025-11-21 | 27.15 | 26.81 | -0.72 | -2.62% | 26.50 | 27.77 | 25316 | 6850.49 | 2.31% | 0.00 |
| 2025-11-20 | 28.03 | 27.53 | -0.43 | -1.54% | 27.43 | 28.10 | 20889 | 5794.71 | 1.91% | 0.00 |
| 2025-11-19 | 28.80 | 27.96 | -0.82 | -2.85% | 27.77 | 28.81 | 31174 | 8767.79 | 2.85% | 1.00 |
| 2025-11-18 | 28.18 | 28.78 | 0.53 | 1.88% | 28.10 | 28.80 | 45906 | 13105.78 | 4.20% | 0.00 |
| 2025-11-17 | 27.83 | 28.25 | 0.40 | 1.44% | 27.46 | 28.28 | 27927 | 7798.60 | 2.55% | 0.00 |
| 2025-11-14 | 27.87 | 27.85 | -0.02 | -0.07% | 27.69 | 28.28 | 20637 | 5779.33 | 1.89% | 0.00 |
| 2025-11-13 | 28.03 | 27.87 | -0.15 | -0.54% | 27.70 | 28.03 | 16938 | 4716.67 | 1.55% | 0.00 |
| 2025-11-12 | 27.86 | 28.02 | 0.16 | 0.57% | 27.69 | 28.38 | 23422 | 6557.95 | 2.14% | 0.00 |
| 2025-11-11 | 27.88 | 27.86 | -0.12 | -0.43% | 27.70 | 28.03 | 14633 | 4069.58 | 1.34% | 0.00 |
| 2025-11-10 | 27.80 | 27.98 | 0.13 | 0.47% | 27.72 | 28.10 | 19742 | 5512.03 | 1.80% | 0.00 |
| 2025-11-07 | 27.64 | 27.85 | 0.23 | 0.83% | 27.46 | 28.24 | 25942 | 7216.22 | 2.37% | 10.00 |
| 2025-11-06 | 27.88 | 27.62 | -0.28 | -1.00% | 27.42 | 28.02 | 21028 | 5799.31 | 1.92% | 0.00 |
| 2025-11-05 | 27.71 | 27.90 | -0.04 | -0.14% | 27.60 | 28.16 | 27597 | 7695.30 | 2.52% | 0.00 |
| 2025-11-04 | 28.30 | 27.94 | -0.90 | -3.12% | 27.39 | 28.30 | 57123 | 15937.13 | 5.10% | 62.00 |
| 2025-11-03 | 26.89 | 28.84 | 2.06 | 7.69% | 26.78 | 29.73 | 78169 | 22278.60 | 6.99% | 0.00 |
| 2025-10-31 | 26.08 | 26.78 | 0.70 | 2.68% | 26.08 | 26.94 | 22360 | 5961.40 | 2.00% | 0.00 |
| 2025-10-30 | 26.45 | 26.08 | -0.34 | -1.29% | 26.05 | 26.55 | 16466 | 4329.65 | 1.47% | 0.00 |
| 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 |
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。
