| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.15 | 7.17 | 0.01 | 0.14% | 7.14 | 7.21 | 134598 | 9658.76 | 2.17% |
| 2025-06-26 | 7.17 | 7.16 | 0.00 | 0.00% | 7.13 | 7.23 | 111741 | 8023.21 | 1.80% |
| 2025-06-25 | 7.14 | 7.16 | 0.02 | 0.28% | 7.12 | 7.20 | 122913 | 8791.47 | 1.98% |
| 2025-06-24 | 7.01 | 7.14 | 0.15 | 2.15% | 6.98 | 7.14 | 141617 | 10069.64 | 2.28% |
| 2025-06-23 | 6.88 | 6.99 | 0.06 | 0.87% | 6.84 | 7.01 | 98685 | 6859.85 | 1.59% |
| 2025-06-20 | 6.90 | 6.93 | 0.03 | 0.43% | 6.89 | 7.05 | 125395 | 8741.54 | 2.02% |
| 2025-06-19 | 6.93 | 6.90 | -0.05 | -0.72% | 6.88 | 7.01 | 116798 | 8112.10 | 1.88% |
| 2025-06-18 | 6.91 | 6.95 | 0.04 | 0.58% | 6.82 | 6.97 | 99270 | 6862.04 | 1.60% |
| 2025-06-17 | 6.91 | 6.91 | 0.00 | 0.00% | 6.86 | 6.96 | 77151 | 5319.97 | 1.24% |
| 2025-06-16 | 6.88 | 6.91 | 0.00 | 0.00% | 6.88 | 6.99 | 72104 | 5003.25 | 1.16% |
| 2025-06-13 | 7.01 | 6.91 | -0.12 | -1.71% | 6.87 | 7.03 | 108964 | 7547.28 | 1.75% |
| 2025-06-12 | 7.04 | 7.03 | -0.03 | -0.42% | 6.98 | 7.10 | 86504 | 6093.23 | 1.39% |
| 2025-06-11 | 7.00 | 7.06 | 0.06 | 0.86% | 6.98 | 7.15 | 130246 | 9222.80 | 2.10% |
| 2025-06-10 | 7.16 | 7.00 | -0.13 | -1.82% | 6.93 | 7.16 | 119347 | 8387.79 | 1.92% |
| 2025-06-09 | 7.07 | 7.13 | 0.06 | 0.85% | 7.05 | 7.20 | 115912 | 8279.50 | 1.86% |
| 2025-06-06 | 7.08 | 7.07 | -0.02 | -0.28% | 7.02 | 7.08 | 84290 | 5942.93 | 1.36% |
| 2025-06-05 | 7.03 | 7.09 | 0.05 | 0.71% | 6.97 | 7.10 | 147505 | 10388.87 | 2.37% |
| 2025-06-04 | 7.04 | 7.04 | 0.00 | 0.00% | 7.02 | 7.11 | 94809 | 6683.61 | 1.53% |
| 2025-06-03 | 7.00 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 84928 | 5988.08 | 1.37% |
| 2025-05-30 | 7.12 | 7.04 | -0.12 | -1.68% | 7.02 | 7.15 | 108509 | 7642.78 | 1.75% |
| 2025-05-29 | 7.05 | 7.16 | 0.11 | 1.56% | 7.05 | 7.18 | 118998 | 8488.46 | 1.91% |
| 2025-05-28 | 7.10 | 7.05 | -0.05 | -0.70% | 6.99 | 7.11 | 110530 | 7792.89 | 1.78% |
| 2025-05-27 | 7.18 | 7.10 | -0.09 | -1.25% | 7.01 | 7.18 | 136744 | 9659.30 | 2.20% |
| 2025-05-26 | 7.13 | 7.19 | 0.00 | 0.00% | 7.10 | 7.30 | 192623 | 13837.10 | 3.10% |
| 2025-05-23 | 7.05 | 7.19 | 0.15 | 2.13% | 7.00 | 7.35 | 283873 | 20353.39 | 4.57% |
| 2025-05-22 | 7.11 | 7.04 | -0.13 | -1.81% | 7.00 | 7.24 | 142630 | 10139.93 | 2.29% |
| 2025-05-21 | 7.28 | 7.17 | -0.12 | -1.65% | 7.11 | 7.29 | 162054 | 11632.05 | 2.61% |
| 2025-05-20 | 7.32 | 7.29 | 0.11 | 1.53% | 7.14 | 7.38 | 242885 | 17623.46 | 3.91% |
| 2025-05-19 | 7.09 | 7.18 | 0.26 | 3.76% | 7.09 | 7.40 | 460347 | 33340.85 | 7.40% |
| 2025-05-16 | 6.78 | 6.92 | 0.14 | 2.06% | 6.78 | 7.07 | 201012 | 13931.49 | 3.23% |
| 2025-05-15 | 6.85 | 6.78 | -0.10 | -1.45% | 6.77 | 6.88 | 65705 | 4480.91 | 1.06% |
| 2025-05-14 | 6.82 | 6.88 | 0.06 | 0.88% | 6.79 | 6.88 | 94070 | 6429.47 | 1.51% |
| 2025-05-13 | 6.90 | 6.82 | -0.02 | -0.29% | 6.80 | 6.95 | 97326 | 6669.18 | 1.57% |
| 2025-05-12 | 6.85 | 6.84 | 0.03 | 0.44% | 6.80 | 6.89 | 91743 | 6278.28 | 1.48% |
| 2025-05-09 | 6.90 | 6.81 | -0.08 | -1.16% | 6.75 | 6.93 | 92666 | 6317.96 | 1.49% |
| 2025-05-08 | 6.86 | 6.89 | 0.04 | 0.58% | 6.80 | 6.92 | 83483 | 5737.38 | 1.34% |
| 2025-05-07 | 6.84 | 6.85 | 0.05 | 0.74% | 6.78 | 6.91 | 110145 | 7527.46 | 1.77% |
| 2025-05-06 | 6.71 | 6.80 | 0.11 | 1.64% | 6.71 | 6.84 | 91704 | 6229.85 | 1.48% |
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。
