| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 28.66 | 28.41 | -0.32 | -1.11% | 28.10 | 28.68 | 32616 | 9243.35 | 2.98% | 0.00 |
| 2026-02-03 | 28.92 | 28.73 | 0.04 | 0.14% | 28.28 | 29.20 | 48362 | 13860.40 | 4.42% | 0.00 |
| 2026-02-02 | 27.88 | 28.69 | 0.08 | 0.28% | 27.63 | 29.71 | 78226 | 22576.82 | 7.15% | 0.00 |
| 2026-01-30 | 28.20 | 28.61 | 0.41 | 1.45% | 27.80 | 28.65 | 38838 | 11007.15 | 3.55% | 0.00 |
| 2026-01-29 | 27.52 | 28.20 | 0.63 | 2.29% | 27.20 | 28.66 | 49001 | 13836.95 | 4.48% | 0.00 |
| 2026-01-28 | 28.00 | 27.57 | -0.62 | -2.20% | 27.55 | 28.39 | 27567 | 7691.10 | 2.52% | 0.00 |
| 2026-01-27 | 28.26 | 28.19 | -0.12 | -0.42% | 27.73 | 28.57 | 30120 | 8458.43 | 2.75% | 0.00 |
| 2026-01-26 | 28.89 | 28.31 | -0.57 | -1.97% | 27.98 | 28.98 | 40566 | 11513.93 | 3.71% | 0.00 |
| 2026-01-23 | 28.60 | 28.88 | 0.38 | 1.33% | 28.40 | 28.96 | 38205 | 10976.62 | 3.49% | 0.00 |
| 2026-01-22 | 28.32 | 28.50 | 0.17 | 0.60% | 28.10 | 28.56 | 27267 | 7743.50 | 2.49% | 10.00 |
| 2026-01-21 | 28.20 | 28.33 | -0.08 | -0.28% | 28.14 | 28.60 | 31035 | 8800.05 | 2.84% | 0.00 |
| 2026-01-20 | 28.60 | 28.41 | -0.09 | -0.32% | 28.20 | 28.90 | 32239 | 9202.84 | 2.95% | 0.00 |
| 2026-01-19 | 28.55 | 28.50 | -0.15 | -0.52% | 28.27 | 28.78 | 28242 | 8054.77 | 2.58% | 26.00 |
| 2026-01-16 | 29.29 | 28.65 | -0.71 | -2.42% | 28.13 | 29.39 | 46253 | 13242.43 | 4.23% | 0.00 |
| 2026-01-15 | 30.09 | 29.36 | -0.99 | -3.26% | 29.08 | 30.09 | 53392 | 15721.14 | 4.88% | 0.00 |
| 2026-01-14 | 30.00 | 30.35 | 0.16 | 0.53% | 29.81 | 31.08 | 91820 | 27988.62 | 8.39% | 0.00 |
| 2026-01-13 | 31.14 | 30.19 | -0.44 | -1.44% | 30.03 | 31.29 | 74453 | 22735.62 | 6.80% | 0.00 |
| 2026-01-12 | 29.91 | 30.63 | 1.34 | 4.57% | 29.41 | 30.86 | 98441 | 29865.63 | 9.00% | 0.00 |
| 2026-01-09 | 28.96 | 29.29 | 0.18 | 0.62% | 28.76 | 29.67 | 57191 | 16678.70 | 5.23% | 2.00 |
| 2026-01-08 | 28.30 | 29.11 | -0.47 | -1.59% | 28.30 | 29.30 | 62767 | 18136.07 | 5.74% | 0.00 |
| 2026-01-07 | 27.34 | 29.58 | 2.13 | 7.76% | 27.30 | 30.88 | 126711 | 37190.52 | 11.58% | 0.00 |
| 2026-01-06 | 27.50 | 27.45 | -0.16 | -0.58% | 27.20 | 27.86 | 30840 | 8455.69 | 2.82% | 0.00 |
| 2026-01-05 | 26.85 | 27.61 | 0.81 | 3.02% | 26.66 | 27.69 | 38296 | 10462.04 | 3.50% | 0.00 |
| 2025-12-31 | 26.68 | 26.80 | 0.25 | 0.94% | 26.67 | 27.47 | 30680 | 8290.77 | 2.80% | 28.00 |
| 2025-12-30 | 26.79 | 26.55 | -0.24 | -0.90% | 26.50 | 27.20 | 25872 | 6930.89 | 2.36% | 0.00 |
| 2025-12-29 | 27.47 | 26.79 | -0.72 | -2.62% | 26.70 | 27.47 | 25865 | 6978.38 | 2.36% | 0.00 |
| 2025-12-26 | 27.32 | 27.51 | 0.12 | 0.44% | 27.11 | 27.98 | 31743 | 8721.42 | 2.90% | 0.00 |
| 2025-12-25 | 27.15 | 27.39 | 0.10 | 0.37% | 27.14 | 27.85 | 22911 | 6287.81 | 2.09% | 0.00 |
| 2025-12-24 | 27.46 | 27.29 | -0.24 | -0.87% | 27.03 | 27.46 | 23064 | 6286.37 | 2.11% | 0.00 |
| 2025-12-23 | 28.33 | 27.53 | -0.68 | -2.41% | 27.20 | 28.38 | 39792 | 11013.30 | 3.64% | 0.00 |
| 2025-12-22 | 28.35 | 28.21 | -0.40 | -1.40% | 27.82 | 28.85 | 48541 | 13728.61 | 4.44% | 0.00 |
| 2025-12-19 | 27.76 | 28.61 | 0.60 | 2.14% | 26.91 | 28.80 | 96047 | 26661.86 | 8.78% | 0.00 |
| 2025-12-18 | 27.58 | 28.01 | 1.96 | 7.52% | 26.80 | 29.44 | 117503 | 33142.45 | 10.74% | 0.00 |
| 2025-12-17 | 26.49 | 26.05 | -0.45 | -1.70% | 25.31 | 26.56 | 72693 | 18737.18 | 6.64% | 0.00 |
| 2025-12-16 | 27.54 | 26.50 | -1.07 | -3.88% | 26.46 | 27.57 | 31583 | 8496.15 | 2.89% | 0.00 |
| 2025-12-15 | 28.11 | 27.57 | -0.95 | -3.33% | 27.52 | 28.37 | 33288 | 9239.75 | 3.04% | 2.00 |
| 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 |
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。
