| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.52 | 9.69 | 0.27 | 2.87% | 9.46 | 9.69 | 203655 | 19571.68 | 3.26% |
| 2026-02-02 | 9.48 | 9.42 | -0.15 | -1.57% | 9.39 | 9.65 | 200177 | 19057.00 | 3.20% |
| 2026-01-30 | 9.63 | 9.57 | -0.13 | -1.34% | 9.34 | 9.77 | 324886 | 30985.36 | 5.20% |
| 2026-01-29 | 10.02 | 9.70 | -0.36 | -3.58% | 9.70 | 10.09 | 328821 | 32463.07 | 5.26% |
| 2026-01-28 | 10.12 | 10.06 | -0.09 | -0.89% | 10.02 | 10.30 | 270194 | 27330.58 | 4.33% |
| 2026-01-27 | 9.91 | 10.15 | 0.18 | 1.81% | 9.58 | 10.20 | 438283 | 43481.26 | 7.02% |
| 2026-01-26 | 10.42 | 9.97 | -0.56 | -5.32% | 9.93 | 10.50 | 494030 | 49956.53 | 7.91% |
| 2026-01-23 | 10.45 | 10.53 | 0.08 | 0.77% | 10.31 | 10.61 | 500156 | 52290.53 | 8.01% |
| 2026-01-22 | 10.83 | 10.45 | -0.37 | -3.42% | 10.43 | 10.84 | 512797 | 54315.24 | 8.21% |
| 2026-01-21 | 10.35 | 10.82 | 0.23 | 2.17% | 10.13 | 10.88 | 592462 | 62666.59 | 9.49% |
| 2026-01-20 | 10.67 | 10.59 | -0.27 | -2.49% | 10.41 | 10.90 | 632394 | 67241.49 | 10.12% |
| 2026-01-19 | 10.01 | 10.86 | 0.71 | 7.00% | 9.92 | 10.88 | 811756 | 84510.55 | 13.00% |
| 2026-01-16 | 10.40 | 10.15 | -0.34 | -3.24% | 10.02 | 11.25 | 1003355 | 105514.07 | 16.14% |
| 2026-01-15 | 9.90 | 10.49 | 0.43 | 4.27% | 9.82 | 10.87 | 814507 | 83751.18 | 13.10% |
| 2026-01-14 | 9.50 | 10.06 | 0.43 | 4.47% | 9.48 | 10.35 | 986800 | 97946.42 | 15.87% |
| 2026-01-13 | 9.53 | 9.63 | 0.03 | 0.31% | 9.20 | 9.90 | 780736 | 74366.44 | 12.56% |
| 2026-01-12 | 9.55 | 9.60 | 0.00 | 0.00% | 9.33 | 9.70 | 589012 | 56026.75 | 9.47% |
| 2026-01-09 | 9.50 | 9.60 | 0.02 | 0.21% | 9.35 | 9.73 | 585149 | 55775.94 | 9.41% |
| 2026-01-08 | 9.36 | 9.58 | 0.13 | 1.38% | 9.26 | 9.63 | 647010 | 61241.45 | 10.41% |
| 2026-01-07 | 9.04 | 9.45 | 0.40 | 4.42% | 8.99 | 9.48 | 731970 | 68268.42 | 11.77% |
| 2026-01-06 | 9.17 | 9.05 | -0.12 | -1.31% | 9.01 | 9.18 | 418939 | 37976.38 | 6.74% |
| 2026-01-05 | 9.14 | 9.17 | 0.21 | 2.34% | 8.96 | 9.23 | 415542 | 37945.91 | 6.68% |
| 2025-12-31 | 9.08 | 8.96 | 0.00 | 0.00% | 8.95 | 9.28 | 471461 | 43006.02 | 7.58% |
| 2025-12-30 | 9.01 | 8.96 | -0.12 | -1.32% | 8.86 | 9.09 | 368392 | 33051.90 | 5.93% |
| 2025-12-29 | 9.12 | 9.08 | -0.12 | -1.30% | 9.03 | 9.29 | 454612 | 41502.44 | 7.31% |
| 2025-12-26 | 9.47 | 9.20 | -0.38 | -3.97% | 9.18 | 9.53 | 708006 | 65872.23 | 11.39% |
| 2025-12-25 | 9.30 | 9.58 | 0.06 | 0.63% | 9.21 | 9.83 | 794931 | 75361.43 | 12.79% |
| 2025-12-24 | 9.18 | 9.52 | 0.31 | 3.37% | 9.13 | 9.72 | 1046807 | 99259.79 | 16.84% |
| 2025-12-23 | 9.01 | 9.21 | 0.25 | 2.79% | 8.88 | 9.42 | 1013033 | 93361.06 | 16.30% |
| 2025-12-22 | 8.88 | 8.96 | 0.03 | 0.34% | 8.88 | 9.06 | 465337 | 41693.97 | 7.49% |
| 2025-12-19 | 8.91 | 8.93 | 0.15 | 1.71% | 8.80 | 9.20 | 501312 | 44914.55 | 8.06% |
| 2025-12-18 | 8.86 | 8.78 | -0.23 | -2.55% | 8.77 | 8.97 | 500279 | 44272.89 | 8.05% |
| 2025-12-17 | 8.98 | 9.01 | 0.03 | 0.33% | 8.84 | 9.10 | 613915 | 54924.27 | 9.88% |
| 2025-12-16 | 9.01 | 8.98 | -0.09 | -0.99% | 8.92 | 9.21 | 837406 | 75704.98 | 13.47% |
| 2025-12-15 | 9.00 | 9.07 | 0.08 | 0.89% | 8.69 | 9.33 | 1313396 | 117903.84 | 21.13% |
| 2025-12-12 | 8.11 | 8.99 | 0.82 | 10.04% | 8.05 | 8.99 | 885480 | 76059.20 | 14.24% |
| 2025-12-11 | 8.22 | 8.17 | -0.05 | -0.61% | 8.11 | 8.45 | 312891 | 25809.66 | 5.03% |
| 2025-12-10 | 8.35 | 8.22 | -0.17 | -2.03% | 8.17 | 8.39 | 216317 | 17808.14 | 3.48% |
| 2025-12-09 | 8.41 | 8.39 | -0.07 | -0.83% | 8.35 | 8.51 | 246635 | 20781.41 | 3.97% |
| 2025-12-08 | 8.39 | 8.46 | 0.07 | 0.83% | 8.29 | 8.52 | 342840 | 28874.35 | 5.51% |
| 2025-12-05 | 8.13 | 8.39 | 0.23 | 2.82% | 8.02 | 8.40 | 366596 | 30328.96 | 5.90% |
| 2025-12-04 | 8.23 | 8.16 | -0.11 | -1.33% | 7.99 | 8.26 | 268247 | 21805.44 | 4.31% |
| 2025-12-03 | 8.60 | 8.27 | -0.28 | -3.27% | 8.19 | 8.60 | 395479 | 32815.16 | 6.36% |
| 2025-12-02 | 8.65 | 8.55 | -0.14 | -1.61% | 8.48 | 8.65 | 312243 | 26680.72 | 5.02% |
| 2025-12-01 | 8.67 | 8.69 | -0.02 | -0.23% | 8.54 | 8.72 | 459427 | 39661.70 | 7.39% |
| 2025-11-28 | 8.60 | 8.71 | 0.09 | 1.04% | 8.53 | 8.81 | 561605 | 48847.16 | 9.03% |
| 2025-11-27 | 8.70 | 8.62 | -0.09 | -1.03% | 8.56 | 8.78 | 528070 | 45680.91 | 8.49% |
| 2025-11-26 | 8.84 | 8.71 | -0.13 | -1.47% | 8.60 | 8.99 | 1020714 | 89481.69 | 16.42% |
| 2025-11-25 | 8.06 | 8.84 | 0.80 | 9.95% | 8.05 | 8.84 | 453097 | 39201.18 | 7.29% |
| 2025-11-24 | 7.95 | 8.04 | 0.16 | 2.03% | 7.82 | 8.07 | 276241 | 21986.53 | 4.44% |
| 2025-11-21 | 8.26 | 7.88 | -0.50 | -5.97% | 7.88 | 8.32 | 547075 | 43888.43 | 8.80% |
| 2025-11-20 | 8.26 | 8.38 | 0.08 | 0.96% | 8.26 | 8.65 | 560214 | 47376.45 | 9.01% |
| 2025-11-19 | 8.35 | 8.30 | -0.02 | -0.24% | 8.10 | 8.43 | 366246 | 30202.51 | 5.89% |
| 2025-11-18 | 8.24 | 8.32 | 0.15 | 1.84% | 8.22 | 8.59 | 588231 | 49460.49 | 9.46% |
| 2025-11-17 | 8.12 | 8.17 | -0.01 | -0.12% | 8.10 | 8.25 | 236882 | 19334.60 | 3.81% |
| 2025-11-14 | 8.21 | 8.18 | -0.13 | -1.56% | 8.13 | 8.35 | 266195 | 21950.69 | 4.28% |
| 2025-11-13 | 8.09 | 8.31 | 0.16 | 1.96% | 8.07 | 8.44 | 378425 | 31380.27 | 6.09% |
| 2025-11-12 | 8.25 | 8.15 | -0.10 | -1.21% | 8.05 | 8.25 | 346005 | 28142.56 | 5.57% |
| 2025-11-11 | 8.19 | 8.25 | 0.05 | 0.61% | 8.15 | 8.39 | 418924 | 34688.67 | 6.74% |
| 2025-11-10 | 8.27 | 8.20 | -0.20 | -2.38% | 8.12 | 8.35 | 506163 | 41441.03 | 8.14% |
| 2025-11-07 | 7.96 | 8.40 | 0.36 | 4.48% | 7.95 | 8.46 | 612672 | 50138.61 | 9.86% |
| 2025-11-06 | 8.02 | 8.04 | 0.01 | 0.12% | 7.89 | 8.07 | 293635 | 23469.01 | 4.72% |
| 2025-11-05 | 7.77 | 8.03 | 0.13 | 1.65% | 7.77 | 8.09 | 397101 | 31755.57 | 6.39% |
| 2025-11-04 | 7.87 | 7.90 | 0.04 | 0.51% | 7.83 | 8.01 | 323228 | 25578.68 | 5.20% |
| 2025-11-03 | 7.75 | 7.86 | 0.08 | 1.03% | 7.68 | 7.91 | 339516 | 26542.54 | 5.46% |
| 2025-10-31 | 7.93 | 7.78 | -0.13 | -1.64% | 7.71 | 7.94 | 315646 | 24627.91 | 5.08% |
| 2025-10-30 | 8.14 | 7.91 | -0.23 | -2.83% | 7.85 | 8.21 | 403051 | 32134.84 | 6.48% |
| 2025-10-29 | 8.20 | 8.14 | -0.08 | -0.97% | 8.05 | 8.28 | 516937 | 42086.24 | 8.32% |
| 2025-10-28 | 8.03 | 8.22 | 0.17 | 2.11% | 7.90 | 8.27 | 696105 | 56643.75 | 11.20% |
| 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% |
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。
