| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.84 | 14.44 | -0.48 | -3.22% | 14.33 | 15.09 | 310707 | 45648.29 | 9.03% |
| 2025-05-22 | 15.55 | 14.92 | -0.63 | -4.05% | 14.81 | 16.16 | 397455 | 61708.98 | 11.55% |
| 2025-05-21 | 14.89 | 15.55 | 0.77 | 5.21% | 14.68 | 15.96 | 281022 | 43451.98 | 8.17% |
| 2025-05-20 | 14.50 | 14.78 | 0.18 | 1.23% | 14.40 | 14.98 | 188463 | 27742.52 | 5.48% |
| 2025-05-19 | 14.19 | 14.60 | 0.33 | 2.31% | 14.07 | 15.00 | 239721 | 34606.39 | 6.97% |
| 2025-05-16 | 14.05 | 14.27 | 0.12 | 0.85% | 14.05 | 14.43 | 175730 | 25092.11 | 5.11% |
| 2025-05-15 | 14.20 | 14.15 | -0.08 | -0.56% | 13.86 | 14.46 | 197962 | 28012.80 | 5.75% |
| 2025-05-14 | 14.01 | 14.23 | 0.15 | 1.07% | 13.90 | 14.70 | 281764 | 40579.89 | 8.19% |
| 2025-05-13 | 13.90 | 14.08 | 0.28 | 2.03% | 13.73 | 14.14 | 222710 | 30982.61 | 6.47% |
| 2025-05-12 | 13.90 | 13.80 | 0.01 | 0.07% | 13.56 | 14.05 | 232458 | 32059.83 | 6.76% |
| 2025-05-09 | 13.96 | 13.79 | -0.10 | -0.72% | 13.67 | 14.60 | 424450 | 59507.17 | 12.34% |
| 2025-05-08 | 12.51 | 13.89 | 1.26 | 9.98% | 12.40 | 13.89 | 408825 | 54417.77 | 11.88% |
| 2025-05-07 | 12.59 | 12.63 | 0.15 | 1.20% | 12.43 | 12.71 | 183840 | 23081.11 | 5.34% |
| 2025-05-06 | 12.30 | 12.48 | 0.14 | 1.13% | 12.30 | 12.60 | 208365 | 26000.29 | 6.06% |
| 2025-04-30 | 12.77 | 12.34 | 0.25 | 2.07% | 12.19 | 13.14 | 305528 | 38448.37 | 8.88% |
| 2025-04-29 | 12.08 | 12.09 | 0.00 | 0.00% | 11.91 | 12.25 | 110864 | 13381.89 | 3.22% |
| 2025-04-28 | 12.22 | 12.09 | -0.12 | -0.98% | 12.01 | 12.45 | 134752 | 16409.66 | 3.92% |
| 2025-04-25 | 11.87 | 12.21 | 0.27 | 2.26% | 11.81 | 12.51 | 242848 | 29768.58 | 7.06% |
| 2025-04-24 | 11.70 | 11.94 | 0.02 | 0.17% | 11.69 | 12.05 | 181018 | 21509.84 | 5.26% |
| 2025-04-23 | 12.00 | 11.92 | 0.01 | 0.08% | 11.81 | 12.39 | 320070 | 38529.57 | 9.30% |
| 2025-04-22 | 11.13 | 11.91 | 1.08 | 9.97% | 10.93 | 11.91 | 252488 | 29725.06 | 7.34% |
| 2025-04-21 | 10.70 | 10.83 | 0.13 | 1.21% | 10.60 | 10.86 | 48547 | 5229.34 | 1.41% |
| 2025-04-18 | 10.67 | 10.70 | 0.04 | 0.38% | 10.50 | 10.73 | 41643 | 4428.27 | 1.21% |
| 2025-04-17 | 10.70 | 10.66 | -0.08 | -0.74% | 10.64 | 10.81 | 40636 | 4362.03 | 1.18% |
| 2025-04-16 | 10.59 | 10.74 | 0.07 | 0.66% | 10.56 | 10.91 | 91294 | 9833.50 | 2.65% |
| 2025-04-15 | 10.42 | 10.67 | 0.31 | 2.99% | 10.28 | 10.67 | 76466 | 8035.52 | 2.22% |
| 2025-04-14 | 10.40 | 10.36 | 0.02 | 0.19% | 10.34 | 10.46 | 34600 | 3595.15 | 1.01% |
| 2025-04-11 | 10.36 | 10.34 | -0.12 | -1.15% | 10.28 | 10.53 | 50893 | 5301.18 | 1.48% |
| 2025-04-10 | 10.47 | 10.46 | -0.03 | -0.29% | 10.43 | 10.63 | 63305 | 6655.20 | 1.84% |
| 2025-04-09 | 10.23 | 10.49 | 0.21 | 2.04% | 9.98 | 10.54 | 84178 | 8640.16 | 2.45% |
| 2025-04-08 | 10.01 | 10.28 | 0.35 | 3.52% | 10.00 | 10.35 | 86687 | 8840.21 | 2.52% |
| 2025-04-07 | 10.50 | 9.93 | -0.95 | -8.73% | 9.79 | 10.52 | 99130 | 10072.89 | 2.88% |
| 2025-04-03 | 10.72 | 10.88 | 0.07 | 0.65% | 10.65 | 10.95 | 54686 | 5910.13 | 1.59% |
| 2025-04-02 | 10.91 | 10.81 | -0.10 | -0.92% | 10.77 | 11.00 | 56716 | 6153.71 | 1.65% |
| 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% |
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。
