| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.68 | 10.91 | 0.34 | 3.22% | 10.57 | 11.07 | 99657 | 10866.38 | 2.90% |
| 2025-03-31 | 10.75 | 10.57 | -0.30 | -2.76% | 10.47 | 11.00 | 92242 | 9883.62 | 2.68% |
| 2025-03-28 | 10.53 | 10.87 | 0.41 | 3.92% | 10.45 | 10.92 | 97265 | 10400.47 | 2.83% |
| 2025-03-27 | 10.51 | 10.46 | -0.07 | -0.66% | 10.37 | 10.54 | 23896 | 2500.26 | 0.69% |
| 2025-03-26 | 10.39 | 10.53 | 0.09 | 0.86% | 10.39 | 10.62 | 32400 | 3418.45 | 0.94% |
| 2025-03-25 | 10.38 | 10.44 | 0.06 | 0.58% | 10.32 | 10.47 | 27398 | 2849.71 | 0.80% |
| 2025-03-24 | 10.50 | 10.38 | -0.16 | -1.52% | 10.24 | 10.59 | 31759 | 3294.33 | 0.92% |
| 2025-03-21 | 10.64 | 10.54 | -0.08 | -0.75% | 10.48 | 10.71 | 32342 | 3429.89 | 0.94% |
| 2025-03-20 | 10.55 | 10.62 | 0.03 | 0.28% | 10.55 | 10.72 | 33022 | 3508.66 | 0.96% |
| 2025-03-19 | 10.57 | 10.59 | 0.04 | 0.38% | 10.49 | 10.68 | 27506 | 2906.81 | 0.80% |
| 2025-03-18 | 10.47 | 10.55 | 0.08 | 0.76% | 10.45 | 10.59 | 35066 | 3686.53 | 1.02% |
| 2025-03-17 | 10.49 | 10.47 | 0.04 | 0.38% | 10.44 | 10.57 | 42534 | 4461.74 | 1.24% |
| 2025-03-14 | 10.32 | 10.43 | 0.12 | 1.16% | 10.28 | 10.43 | 38395 | 3985.09 | 1.12% |
| 2025-03-13 | 10.34 | 10.31 | -0.03 | -0.29% | 10.22 | 10.41 | 33506 | 3445.74 | 0.97% |
| 2025-03-12 | 10.50 | 10.34 | -0.15 | -1.43% | 10.34 | 10.53 | 43854 | 4561.74 | 1.27% |
| 2025-03-11 | 10.30 | 10.49 | 0.10 | 0.96% | 10.27 | 10.55 | 39800 | 4145.95 | 1.16% |
| 2025-03-10 | 10.70 | 10.39 | -0.31 | -2.90% | 10.35 | 10.74 | 75115 | 7845.17 | 2.18% |
| 2025-03-07 | 10.06 | 10.70 | 0.66 | 6.57% | 10.02 | 10.80 | 172439 | 18229.43 | 5.01% |
| 2025-03-06 | 9.99 | 10.04 | 0.07 | 0.70% | 9.93 | 10.11 | 30242 | 3031.27 | 0.88% |
| 2025-03-05 | 10.05 | 9.97 | -0.07 | -0.70% | 9.86 | 10.06 | 30599 | 3041.23 | 0.89% |
| 2025-03-04 | 10.02 | 10.04 | 0.01 | 0.10% | 9.98 | 10.08 | 20842 | 2088.99 | 0.61% |
| 2025-03-03 | 9.94 | 10.03 | 0.16 | 1.62% | 9.92 | 10.12 | 44291 | 4450.48 | 1.29% |
| 2025-02-28 | 10.10 | 9.87 | -0.21 | -2.08% | 9.86 | 10.10 | 27025 | 2694.09 | 0.79% |
| 2025-02-27 | 10.13 | 10.08 | -0.03 | -0.30% | 9.98 | 10.17 | 31323 | 3156.27 | 0.91% |
| 2025-02-26 | 10.03 | 10.11 | 0.07 | 0.70% | 10.03 | 10.18 | 23398 | 2365.30 | 0.68% |
| 2025-02-25 | 10.03 | 10.04 | -0.05 | -0.50% | 9.97 | 10.14 | 20967 | 2111.59 | 0.61% |
| 2025-02-24 | 9.96 | 10.09 | 0.08 | 0.80% | 9.93 | 10.14 | 28334 | 2853.36 | 0.82% |
| 2025-02-21 | 10.05 | 10.01 | -0.02 | -0.20% | 9.95 | 10.07 | 21218 | 2120.36 | 0.62% |
| 2025-02-20 | 10.01 | 10.03 | 0.02 | 0.20% | 9.99 | 10.09 | 17298 | 1734.89 | 0.50% |
| 2025-02-19 | 10.00 | 10.01 | 0.04 | 0.40% | 9.95 | 10.06 | 15579 | 1559.25 | 0.45% |
| 2025-02-18 | 10.09 | 9.97 | -0.16 | -1.58% | 9.97 | 10.22 | 27276 | 2745.24 | 0.79% |
| 2025-02-17 | 10.06 | 10.13 | 0.10 | 1.00% | 9.98 | 10.22 | 31042 | 3133.67 | 0.90% |
| 2025-02-14 | 10.08 | 10.03 | -0.05 | -0.50% | 10.00 | 10.13 | 23646 | 2374.36 | 0.69% |
| 2025-02-13 | 10.12 | 10.08 | -0.04 | -0.40% | 10.08 | 10.17 | 23324 | 2359.72 | 0.68% |
| 2025-02-12 | 10.16 | 10.12 | -0.05 | -0.49% | 10.02 | 10.20 | 28933 | 2917.62 | 0.84% |
| 2025-02-11 | 10.19 | 10.17 | -0.04 | -0.39% | 10.14 | 10.23 | 19071 | 1941.67 | 0.55% |
| 2025-02-10 | 10.16 | 10.21 | 0.06 | 0.59% | 10.13 | 10.23 | 25055 | 2552.67 | 0.73% |
| 2025-02-07 | 10.15 | 10.15 | 0.09 | 0.89% | 10.10 | 10.27 | 32551 | 3312.65 | 0.95% |
| 2025-02-06 | 10.09 | 10.06 | 0.02 | 0.20% | 9.92 | 10.09 | 25475 | 2548.18 | 0.74% |
| 2025-02-05 | 10.25 | 10.04 | -0.01 | -0.10% | 9.95 | 10.25 | 27433 | 2753.07 | 0.80% |
| 2025-01-27 | 9.88 | 10.05 | 0.17 | 1.72% | 9.88 | 10.24 | 26552 | 2687.32 | 0.77% |
| 2025-01-24 | 9.80 | 9.88 | 0.06 | 0.61% | 9.74 | 9.91 | 17506 | 1721.24 | 0.51% |
| 2025-01-23 | 9.88 | 9.82 | 0.10 | 1.03% | 9.80 | 9.94 | 16371 | 1616.70 | 0.48% |
| 2025-01-22 | 9.90 | 9.72 | -0.06 | -0.61% | 9.68 | 9.90 | 14134 | 1378.83 | 0.41% |
| 2025-01-21 | 9.88 | 9.78 | -0.10 | -1.01% | 9.72 | 9.93 | 16080 | 1574.53 | 0.47% |
| 2025-01-20 | 9.79 | 9.88 | 0.16 | 1.65% | 9.69 | 9.94 | 22699 | 2237.44 | 0.66% |
| 2025-01-17 | 9.79 | 9.72 | -0.02 | -0.21% | 9.64 | 9.79 | 14632 | 1418.88 | 0.43% |
| 2025-01-16 | 9.72 | 9.74 | 0.04 | 0.41% | 9.66 | 9.84 | 16375 | 1595.97 | 0.48% |
| 2025-01-15 | 9.67 | 9.70 | 0.00 | 0.00% | 9.58 | 9.77 | 14960 | 1447.16 | 0.43% |
| 2025-01-14 | 9.45 | 9.70 | 0.27 | 2.86% | 9.45 | 9.71 | 26789 | 2566.07 | 0.78% |
| 2025-01-13 | 9.36 | 9.43 | 0.01 | 0.11% | 9.25 | 9.49 | 20404 | 1912.98 | 0.59% |
| 2025-01-10 | 9.57 | 9.42 | -0.17 | -1.77% | 9.40 | 9.63 | 22088 | 2105.86 | 0.64% |
| 2025-01-09 | 9.68 | 9.59 | -0.13 | -1.34% | 9.56 | 9.72 | 14659 | 1412.37 | 0.43% |
| 2025-01-08 | 9.66 | 9.72 | 0.01 | 0.10% | 9.50 | 9.76 | 18477 | 1784.07 | 0.54% |
| 2025-01-07 | 9.74 | 9.71 | 0.00 | 0.00% | 9.50 | 9.81 | 20014 | 1930.87 | 0.58% |
| 2025-01-06 | 9.60 | 9.71 | 0.08 | 0.83% | 9.44 | 9.82 | 25649 | 2481.75 | 0.75% |
| 2025-01-03 | 9.99 | 9.63 | -0.28 | -2.83% | 9.62 | 10.01 | 33415 | 3252.64 | 0.97% |
| 2025-01-02 | 10.15 | 9.91 | -0.24 | -2.36% | 9.87 | 10.24 | 45216 | 4555.16 | 1.31% |
| 2024-12-31 | 10.38 | 10.15 | -0.19 | -1.84% | 10.12 | 10.41 | 19734 | 2023.28 | 0.57% |
| 2024-12-30 | 10.41 | 10.34 | -0.15 | -1.43% | 10.30 | 10.48 | 19173 | 1981.46 | 0.56% |
| 2024-12-27 | 10.35 | 10.49 | 0.14 | 1.35% | 10.28 | 10.51 | 30673 | 3210.04 | 0.89% |
| 2024-12-26 | 10.35 | 10.35 | 0.00 | 0.00% | 10.31 | 10.41 | 20437 | 2117.48 | 0.59% |
| 2024-12-25 | 10.66 | 10.35 | -0.26 | -2.45% | 10.22 | 10.66 | 38683 | 4009.08 | 1.12% |
| 2024-12-24 | 10.45 | 10.61 | 0.21 | 2.02% | 10.43 | 10.65 | 29059 | 3065.15 | 0.84% |
| 2024-12-23 | 10.82 | 10.40 | -0.42 | -3.88% | 10.38 | 10.87 | 41672 | 4393.50 | 1.21% |
| 2024-12-20 | 10.78 | 10.82 | 0.18 | 1.69% | 10.75 | 10.91 | 37990 | 4116.76 | 1.10% |
| 2024-12-19 | 10.75 | 10.64 | -0.19 | -1.75% | 10.52 | 10.75 | 39966 | 4242.08 | 1.16% |
| 2024-12-18 | 10.89 | 10.83 | -0.03 | -0.28% | 10.81 | 11.03 | 39777 | 4321.67 | 1.16% |
| 2024-12-17 | 11.15 | 10.86 | -0.33 | -2.95% | 10.78 | 11.25 | 65718 | 7185.51 | 1.91% |
| 2024-12-16 | 11.04 | 11.19 | 0.23 | 2.10% | 11.04 | 11.34 | 82145 | 9223.45 | 2.39% |
| 2024-12-13 | 10.95 | 10.96 | 0.00 | 0.00% | 10.85 | 11.41 | 122745 | 13671.51 | 3.57% |
| 2024-12-12 | 10.81 | 10.96 | 0.11 | 1.01% | 10.81 | 10.98 | 52451 | 5735.52 | 1.52% |
| 2024-12-11 | 10.80 | 10.85 | 0.03 | 0.28% | 10.80 | 10.94 | 31489 | 3420.64 | 0.92% |
| 2024-12-10 | 10.98 | 10.82 | -0.01 | -0.09% | 10.80 | 11.09 | 55154 | 6024.65 | 1.60% |
| 2024-12-09 | 10.85 | 10.83 | -0.02 | -0.18% | 10.73 | 10.92 | 31932 | 3458.43 | 0.93% |
| 2024-12-06 | 10.77 | 10.85 | 0.10 | 0.93% | 10.74 | 10.90 | 44169 | 4773.46 | 1.28% |
| 2024-12-05 | 10.77 | 10.75 | -0.01 | -0.09% | 10.70 | 10.82 | 29735 | 3198.56 | 0.86% |
| 2024-12-04 | 10.94 | 10.76 | -0.16 | -1.47% | 10.70 | 10.95 | 39242 | 4245.45 | 1.14% |
| 2024-12-03 | 10.88 | 10.92 | 0.04 | 0.37% | 10.80 | 10.94 | 43034 | 4680.62 | 1.25% |
| 2024-12-02 | 10.74 | 10.88 | 0.14 | 1.30% | 10.74 | 10.90 | 49351 | 5354.11 | 1.43% |
尖峰集团(600668)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。
