| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.03 | 8.05 | -0.02 | -0.25% | 7.75 | 8.13 | 1019759 | 81271.12 | 16.40% |
| 2025-10-24 | 7.36 | 8.07 | 0.73 | 9.95% | 7.33 | 8.07 | 662456 | 52602.58 | 10.66% |
| 2025-10-23 | 7.27 | 7.34 | 0.06 | 0.82% | 7.17 | 7.37 | 106965 | 7754.88 | 1.72% |
| 2025-10-22 | 7.30 | 7.28 | -0.02 | -0.27% | 7.25 | 7.36 | 86268 | 6286.69 | 1.39% |
| 2025-10-21 | 7.14 | 7.30 | 0.18 | 2.53% | 7.12 | 7.33 | 160599 | 11668.50 | 2.58% |
| 2025-10-20 | 7.11 | 7.12 | 0.09 | 1.28% | 7.07 | 7.18 | 144741 | 10312.72 | 2.33% |
| 2025-10-17 | 7.23 | 7.03 | -0.21 | -2.90% | 7.03 | 7.30 | 155011 | 11048.58 | 2.49% |
| 2025-10-16 | 7.31 | 7.24 | -0.11 | -1.50% | 7.23 | 7.42 | 127488 | 9324.32 | 2.05% |
| 2025-10-15 | 7.18 | 7.35 | 0.17 | 2.37% | 7.14 | 7.37 | 163692 | 11892.45 | 2.63% |
| 2025-10-14 | 7.43 | 7.18 | -0.15 | -2.05% | 7.15 | 7.44 | 204101 | 14872.56 | 3.28% |
| 2025-10-13 | 7.21 | 7.33 | -0.10 | -1.35% | 7.03 | 7.34 | 197608 | 14233.57 | 3.18% |
| 2025-10-10 | 7.44 | 7.43 | -0.05 | -0.67% | 7.35 | 7.49 | 170690 | 12665.35 | 2.75% |
| 2025-10-09 | 7.37 | 7.48 | 0.12 | 1.63% | 7.35 | 7.65 | 225685 | 16899.62 | 3.63% |
| 2025-09-30 | 7.39 | 7.36 | 0.01 | 0.14% | 7.35 | 7.44 | 138696 | 10241.59 | 2.23% |
| 2025-09-29 | 7.35 | 7.35 | 0.02 | 0.27% | 7.22 | 7.42 | 136078 | 9988.32 | 2.19% |
| 2025-09-26 | 7.47 | 7.33 | -0.19 | -2.53% | 7.33 | 7.47 | 143775 | 10625.20 | 2.31% |
| 2025-09-25 | 7.58 | 7.52 | -0.12 | -1.57% | 7.50 | 7.66 | 135636 | 10269.90 | 2.18% |
| 2025-09-24 | 7.36 | 7.64 | 0.17 | 2.28% | 7.33 | 7.66 | 174334 | 13175.46 | 2.80% |
| 2025-09-23 | 7.66 | 7.47 | -0.25 | -3.24% | 7.27 | 7.74 | 263600 | 19558.24 | 4.24% |
| 2025-09-22 | 7.73 | 7.72 | 0.01 | 0.13% | 7.64 | 7.78 | 132284 | 10196.07 | 2.13% |
| 2025-09-19 | 7.80 | 7.71 | -0.07 | -0.90% | 7.66 | 7.87 | 153446 | 11893.42 | 2.47% |
| 2025-09-18 | 7.86 | 7.78 | -0.11 | -1.39% | 7.70 | 7.98 | 226535 | 17778.99 | 3.64% |
| 2025-09-17 | 7.87 | 7.89 | 0.01 | 0.13% | 7.84 | 7.97 | 186925 | 14775.43 | 3.01% |
| 2025-09-16 | 7.83 | 7.88 | 0.05 | 0.64% | 7.76 | 7.90 | 151039 | 11843.60 | 2.43% |
| 2025-09-15 | 7.95 | 7.83 | -0.09 | -1.14% | 7.83 | 7.97 | 170455 | 13426.25 | 2.74% |
| 2025-09-12 | 7.96 | 7.92 | -0.04 | -0.50% | 7.86 | 8.00 | 250700 | 19908.09 | 4.03% |
| 2025-09-11 | 7.63 | 7.96 | 0.32 | 4.19% | 7.57 | 7.98 | 346722 | 27256.92 | 5.58% |
| 2025-09-10 | 7.62 | 7.64 | 0.05 | 0.66% | 7.58 | 7.77 | 155465 | 11939.09 | 2.50% |
| 2025-09-09 | 7.74 | 7.59 | -0.19 | -2.44% | 7.52 | 7.74 | 174073 | 13282.84 | 2.80% |
| 2025-09-08 | 7.73 | 7.78 | 0.10 | 1.30% | 7.65 | 7.83 | 182785 | 14141.76 | 2.94% |
| 2025-09-05 | 7.54 | 7.68 | 0.21 | 2.81% | 7.49 | 7.71 | 176981 | 13478.87 | 2.85% |
| 2025-09-04 | 7.63 | 7.47 | -0.16 | -2.10% | 7.37 | 7.78 | 203989 | 15466.73 | 3.28% |
| 2025-09-03 | 7.84 | 7.63 | -0.18 | -2.30% | 7.57 | 7.87 | 229914 | 17744.80 | 3.70% |
| 2025-09-02 | 8.10 | 7.81 | -0.28 | -3.46% | 7.73 | 8.14 | 311563 | 24480.21 | 5.01% |
| 2025-09-01 | 8.01 | 8.09 | 0.11 | 1.38% | 7.98 | 8.20 | 295153 | 23855.84 | 4.75% |
| 2025-08-29 | 8.15 | 7.98 | -0.21 | -2.56% | 7.91 | 8.15 | 335968 | 26790.93 | 5.40% |
| 2025-08-28 | 7.85 | 8.19 | 0.29 | 3.67% | 7.70 | 8.20 | 377673 | 29996.59 | 6.08% |
| 2025-08-27 | 7.98 | 7.90 | -0.11 | -1.37% | 7.87 | 8.20 | 314971 | 25306.32 | 5.07% |
| 2025-08-26 | 7.96 | 8.01 | 0.00 | 0.00% | 7.94 | 8.06 | 248556 | 19866.17 | 4.00% |
| 2025-08-25 | 7.92 | 8.01 | 0.18 | 2.30% | 7.90 | 8.07 | 362957 | 28947.16 | 5.84% |
| 2025-08-22 | 7.87 | 7.83 | -0.02 | -0.25% | 7.78 | 7.91 | 215829 | 16888.63 | 3.47% |
| 2025-08-21 | 7.98 | 7.85 | -0.14 | -1.75% | 7.81 | 7.99 | 229960 | 18118.40 | 3.70% |
| 2025-08-20 | 7.92 | 7.99 | 0.06 | 0.76% | 7.85 | 7.99 | 178867 | 14192.44 | 2.88% |
| 2025-08-19 | 8.02 | 7.93 | -0.11 | -1.37% | 7.87 | 8.02 | 189236 | 15005.79 | 3.04% |
| 2025-08-18 | 7.80 | 8.04 | 0.32 | 4.15% | 7.75 | 8.04 | 362657 | 28824.98 | 5.83% |
| 2025-08-15 | 7.65 | 7.72 | 0.07 | 0.92% | 7.63 | 7.82 | 225960 | 17527.19 | 3.63% |
| 2025-08-14 | 7.90 | 7.65 | -0.25 | -3.16% | 7.63 | 7.91 | 258702 | 20027.09 | 4.16% |
| 2025-08-13 | 7.96 | 7.90 | -0.06 | -0.75% | 7.81 | 7.97 | 267691 | 21101.19 | 4.31% |
| 2025-08-12 | 7.73 | 7.96 | 0.22 | 2.84% | 7.69 | 8.03 | 325248 | 25612.75 | 5.23% |
| 2025-08-11 | 7.64 | 7.74 | 0.08 | 1.04% | 7.63 | 7.79 | 189921 | 14679.64 | 3.05% |
| 2025-08-08 | 7.58 | 7.66 | 0.07 | 0.92% | 7.52 | 7.75 | 216951 | 16609.99 | 3.49% |
| 2025-08-07 | 7.68 | 7.59 | -0.09 | -1.17% | 7.55 | 7.70 | 164268 | 12506.25 | 2.64% |
| 2025-08-06 | 7.69 | 7.68 | -0.01 | -0.13% | 7.61 | 7.71 | 161298 | 12352.49 | 2.59% |
| 2025-08-05 | 7.66 | 7.69 | 0.05 | 0.65% | 7.63 | 7.73 | 147579 | 11342.55 | 2.37% |
| 2025-08-04 | 7.58 | 7.64 | 0.06 | 0.79% | 7.54 | 7.65 | 130566 | 9932.74 | 2.10% |
| 2025-08-01 | 7.55 | 7.58 | 0.04 | 0.53% | 7.51 | 7.64 | 124036 | 9405.65 | 2.00% |
| 2025-07-31 | 7.58 | 7.54 | -0.08 | -1.05% | 7.51 | 7.70 | 193772 | 14713.59 | 3.12% |
| 2025-07-30 | 7.82 | 7.62 | -0.13 | -1.68% | 7.52 | 7.83 | 270368 | 20612.51 | 4.35% |
| 2025-07-29 | 7.76 | 7.75 | -0.02 | -0.26% | 7.63 | 7.81 | 187330 | 14434.86 | 3.01% |
| 2025-07-28 | 7.69 | 7.77 | 0.10 | 1.30% | 7.61 | 7.82 | 204901 | 15827.08 | 3.30% |
| 2025-07-25 | 7.65 | 7.67 | 0.00 | 0.00% | 7.57 | 7.70 | 160021 | 12211.22 | 2.57% |
| 2025-07-24 | 7.67 | 7.67 | -0.03 | -0.39% | 7.61 | 7.82 | 309589 | 23784.37 | 4.98% |
| 2025-07-23 | 7.54 | 7.70 | 0.12 | 1.58% | 7.52 | 7.81 | 357482 | 27484.99 | 5.75% |
| 2025-07-22 | 7.61 | 7.58 | -0.08 | -1.04% | 7.55 | 7.68 | 185741 | 14112.36 | 2.99% |
| 2025-07-21 | 7.47 | 7.66 | 0.19 | 2.54% | 7.44 | 7.67 | 245939 | 18617.30 | 3.96% |
| 2025-07-18 | 7.48 | 7.47 | -0.02 | -0.27% | 7.42 | 7.70 | 216674 | 16315.12 | 3.49% |
| 2025-07-17 | 7.26 | 7.49 | 0.22 | 3.03% | 7.25 | 7.55 | 267952 | 20004.37 | 4.31% |
| 2025-07-16 | 7.34 | 7.27 | -0.07 | -0.95% | 7.25 | 7.38 | 153361 | 11194.28 | 2.47% |
| 2025-07-15 | 7.51 | 7.34 | -0.16 | -2.13% | 7.31 | 7.52 | 162406 | 11988.12 | 2.61% |
| 2025-07-14 | 7.26 | 7.50 | 0.22 | 3.02% | 7.22 | 7.60 | 305051 | 22731.85 | 4.91% |
| 2025-07-11 | 7.30 | 7.28 | -0.06 | -0.82% | 7.19 | 7.33 | 174696 | 12657.81 | 2.81% |
| 2025-07-10 | 7.38 | 7.34 | -0.07 | -0.94% | 7.28 | 7.49 | 177759 | 13065.60 | 2.86% |
| 2025-07-09 | 7.47 | 7.41 | -0.06 | -0.80% | 7.35 | 7.50 | 191215 | 14207.92 | 3.08% |
| 2025-07-08 | 7.29 | 7.47 | 0.20 | 2.75% | 7.26 | 7.53 | 234107 | 17420.39 | 3.77% |
| 2025-07-07 | 7.30 | 7.27 | -0.06 | -0.82% | 7.24 | 7.36 | 112980 | 8221.51 | 1.82% |
| 2025-07-04 | 7.39 | 7.33 | -0.08 | -1.08% | 7.28 | 7.42 | 157059 | 11524.45 | 2.53% |
| 2025-07-03 | 7.40 | 7.41 | -0.04 | -0.54% | 7.28 | 7.45 | 294409 | 21681.41 | 4.74% |
| 2025-07-02 | 7.23 | 7.45 | 0.19 | 2.62% | 7.13 | 7.54 | 458552 | 33853.56 | 7.38% |
| 2025-07-01 | 7.25 | 7.26 | 0.01 | 0.14% | 7.18 | 7.29 | 112552 | 8156.58 | 1.81% |
| 2025-06-30 | 7.17 | 7.25 | 0.08 | 1.12% | 7.17 | 7.26 | 143734 | 10395.80 | 2.31% |
铜峰电子(600237)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。
