| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 11.15 | 11.12 | -0.04 | -0.36% | 11.11 | 11.25 | 24101 | 2691.22 | 0.58% |
| 2025-12-12 | 11.25 | 11.16 | -0.09 | -0.80% | 11.11 | 11.26 | 35308 | 3949.98 | 0.86% |
| 2025-12-11 | 11.53 | 11.25 | -0.20 | -1.75% | 10.95 | 11.53 | 73642 | 8261.40 | 1.78% |
| 2025-12-10 | 11.48 | 11.45 | -0.02 | -0.17% | 11.37 | 11.48 | 26787 | 3059.61 | 0.65% |
| 2025-12-09 | 11.50 | 11.47 | -0.07 | -0.61% | 11.43 | 11.58 | 22959 | 2639.93 | 0.56% |
| 2025-12-08 | 11.63 | 11.54 | -0.02 | -0.17% | 11.53 | 11.63 | 28943 | 3345.28 | 0.70% |
| 2025-12-05 | 11.49 | 11.56 | 0.07 | 0.61% | 11.37 | 11.58 | 27160 | 3117.26 | 0.66% |
| 2025-12-04 | 11.54 | 11.49 | -0.05 | -0.43% | 11.48 | 11.57 | 21772 | 2509.04 | 0.53% |
| 2025-12-03 | 11.58 | 11.54 | -0.06 | -0.52% | 11.51 | 11.62 | 20651 | 2386.69 | 0.50% |
| 2025-12-02 | 11.58 | 11.60 | -0.04 | -0.34% | 11.54 | 11.62 | 19876 | 2301.03 | 0.48% |
| 2025-12-01 | 11.65 | 11.64 | 0.00 | 0.00% | 11.58 | 11.73 | 37732 | 4396.33 | 0.91% |
| 2025-11-28 | 11.45 | 11.64 | 0.13 | 1.13% | 11.45 | 11.70 | 31599 | 3666.62 | 0.77% |
| 2025-11-27 | 11.58 | 11.51 | -0.07 | -0.60% | 11.49 | 11.59 | 21527 | 2483.79 | 0.52% |
| 2025-11-26 | 11.70 | 11.58 | -0.17 | -1.45% | 11.55 | 11.78 | 44007 | 5121.04 | 1.07% |
| 2025-11-25 | 11.33 | 11.75 | 0.45 | 3.98% | 11.29 | 11.88 | 94301 | 11037.86 | 2.28% |
| 2025-11-24 | 11.33 | 11.30 | 0.06 | 0.53% | 11.22 | 11.36 | 27506 | 3105.39 | 0.67% |
| 2025-11-21 | 11.57 | 11.24 | -0.40 | -3.44% | 11.22 | 11.60 | 55867 | 6364.23 | 1.35% |
| 2025-11-20 | 11.62 | 11.64 | 0.05 | 0.43% | 11.54 | 11.70 | 33845 | 3933.90 | 0.82% |
| 2025-11-19 | 11.69 | 11.59 | -0.09 | -0.77% | 11.52 | 11.71 | 45201 | 5241.88 | 1.09% |
| 2025-11-18 | 11.88 | 11.68 | -0.19 | -1.60% | 11.66 | 11.88 | 65058 | 7634.17 | 1.58% |
| 2025-11-17 | 12.01 | 11.87 | -0.09 | -0.75% | 11.83 | 12.03 | 60698 | 7212.53 | 1.47% |
| 2025-11-14 | 11.96 | 11.96 | -0.06 | -0.50% | 11.95 | 12.06 | 49723 | 5972.57 | 1.20% |
| 2025-11-13 | 12.06 | 12.02 | -0.05 | -0.41% | 11.95 | 12.07 | 58389 | 7001.80 | 1.41% |
| 2025-11-12 | 12.09 | 12.07 | -0.04 | -0.33% | 11.99 | 12.12 | 56560 | 6811.34 | 1.37% |
| 2025-11-11 | 12.09 | 12.11 | 0.06 | 0.50% | 12.03 | 12.13 | 72340 | 8735.85 | 1.75% |
| 2025-11-10 | 11.85 | 12.05 | 0.15 | 1.26% | 11.85 | 12.09 | 85378 | 10265.04 | 2.07% |
| 2025-11-07 | 11.82 | 11.90 | 0.05 | 0.42% | 11.80 | 11.92 | 68803 | 8169.79 | 1.67% |
| 2025-11-06 | 11.82 | 11.85 | -0.01 | -0.08% | 11.79 | 11.87 | 54427 | 6440.62 | 1.32% |
| 2025-11-05 | 11.79 | 11.86 | 0.01 | 0.08% | 11.76 | 11.88 | 37882 | 4487.68 | 0.92% |
| 2025-11-04 | 11.92 | 11.85 | -0.08 | -0.67% | 11.80 | 11.92 | 47751 | 5655.45 | 1.16% |
| 2025-11-03 | 11.88 | 11.93 | -0.03 | -0.25% | 11.81 | 11.93 | 61948 | 7352.50 | 1.50% |
| 2025-10-31 | 12.15 | 11.96 | -0.22 | -1.81% | 11.93 | 12.18 | 123499 | 14820.65 | 2.99% |
| 2025-10-30 | 12.13 | 12.18 | 0.05 | 0.41% | 12.08 | 12.42 | 171283 | 21041.49 | 4.15% |
| 2025-10-29 | 12.25 | 12.13 | -0.06 | -0.49% | 12.07 | 12.25 | 83631 | 10143.24 | 2.03% |
| 2025-10-28 | 11.94 | 12.19 | 0.20 | 1.67% | 11.92 | 12.28 | 135275 | 16425.23 | 3.28% |
| 2025-10-27 | 11.92 | 11.99 | 0.11 | 0.93% | 11.87 | 12.05 | 63604 | 7611.43 | 1.54% |
| 2025-10-24 | 11.97 | 11.88 | -0.13 | -1.08% | 11.86 | 12.03 | 65245 | 7785.39 | 1.58% |
| 2025-10-23 | 11.88 | 12.01 | 0.08 | 0.67% | 11.81 | 12.06 | 75232 | 8976.46 | 1.82% |
| 2025-10-22 | 11.88 | 11.93 | 0.04 | 0.34% | 11.82 | 11.95 | 47476 | 5655.22 | 1.15% |
| 2025-10-21 | 11.79 | 11.89 | 0.10 | 0.85% | 11.72 | 11.90 | 47860 | 5679.35 | 1.16% |
| 2025-10-20 | 11.76 | 11.79 | 0.09 | 0.77% | 11.70 | 11.83 | 38057 | 4472.42 | 0.92% |
| 2025-10-17 | 11.89 | 11.70 | -0.23 | -1.93% | 11.68 | 11.97 | 55628 | 6563.28 | 1.35% |
| 2025-10-16 | 12.09 | 11.93 | -0.11 | -0.91% | 11.90 | 12.09 | 60561 | 7241.77 | 1.47% |
| 2025-10-15 | 11.88 | 12.04 | 0.16 | 1.35% | 11.88 | 12.05 | 95677 | 11488.58 | 2.32% |
| 2025-10-14 | 11.91 | 11.88 | -0.02 | -0.17% | 11.84 | 12.04 | 79708 | 9514.95 | 1.93% |
| 2025-10-13 | 11.65 | 11.90 | 0.02 | 0.17% | 11.51 | 11.94 | 94949 | 11110.06 | 2.30% |
| 2025-10-10 | 11.75 | 11.88 | 0.13 | 1.11% | 11.71 | 11.98 | 100371 | 11937.80 | 2.43% |
| 2025-10-09 | 11.69 | 11.75 | 0.10 | 0.86% | 11.62 | 11.76 | 59274 | 6934.34 | 1.44% |
| 2025-09-30 | 11.69 | 11.65 | -0.03 | -0.26% | 11.60 | 11.72 | 55438 | 6464.63 | 1.34% |
| 2025-09-29 | 11.69 | 11.68 | 0.00 | 0.00% | 11.53 | 11.72 | 58807 | 6855.87 | 1.42% |
| 2025-09-26 | 11.70 | 11.68 | -0.12 | -1.02% | 11.59 | 11.80 | 73523 | 8585.99 | 1.78% |
| 2025-09-25 | 11.59 | 11.80 | 0.33 | 2.88% | 11.59 | 12.09 | 171899 | 20505.21 | 4.16% |
| 2025-09-24 | 11.39 | 11.47 | 0.04 | 0.35% | 11.30 | 11.51 | 38102 | 4355.95 | 0.92% |
| 2025-09-23 | 11.52 | 11.43 | -0.11 | -0.95% | 11.21 | 11.57 | 61559 | 6992.51 | 1.49% |
| 2025-09-22 | 11.66 | 11.54 | -0.16 | -1.37% | 11.51 | 11.70 | 51549 | 5960.08 | 1.25% |
| 2025-09-19 | 11.76 | 11.70 | -0.16 | -1.35% | 11.64 | 11.83 | 51365 | 6017.63 | 1.24% |
| 2025-09-18 | 11.70 | 11.86 | 0.18 | 1.54% | 11.64 | 11.97 | 112557 | 13273.88 | 2.73% |
| 2025-09-17 | 11.72 | 11.68 | -0.03 | -0.26% | 11.62 | 11.73 | 38384 | 4478.17 | 0.93% |
| 2025-09-16 | 11.60 | 11.71 | 0.13 | 1.12% | 11.52 | 11.75 | 55462 | 6447.91 | 1.34% |
| 2025-09-15 | 11.70 | 11.58 | -0.12 | -1.03% | 11.56 | 11.70 | 55626 | 6447.39 | 1.35% |
| 2025-09-12 | 11.80 | 11.70 | -0.09 | -0.76% | 11.68 | 11.80 | 63533 | 7446.47 | 1.54% |
| 2025-09-11 | 11.70 | 11.79 | 0.09 | 0.77% | 11.60 | 11.80 | 59406 | 6953.18 | 1.44% |
| 2025-09-10 | 11.75 | 11.70 | -0.06 | -0.51% | 11.68 | 11.76 | 41967 | 4916.25 | 1.02% |
| 2025-09-09 | 11.85 | 11.76 | -0.11 | -0.93% | 11.74 | 11.87 | 43139 | 5090.59 | 1.04% |
| 2025-09-08 | 11.87 | 11.87 | 0.01 | 0.08% | 11.77 | 11.91 | 64400 | 7620.73 | 1.56% |
| 2025-09-05 | 11.66 | 11.86 | 0.20 | 1.72% | 11.62 | 11.88 | 54240 | 6365.32 | 1.31% |
| 2025-09-04 | 11.77 | 11.66 | -0.11 | -0.93% | 11.58 | 11.81 | 66947 | 7850.76 | 1.62% |
| 2025-09-03 | 12.00 | 11.77 | -0.21 | -1.75% | 11.76 | 12.03 | 83962 | 9949.83 | 2.03% |
| 2025-09-02 | 12.27 | 11.98 | -0.34 | -2.76% | 11.95 | 12.29 | 144937 | 17515.13 | 3.51% |
| 2025-09-01 | 12.55 | 12.32 | -0.09 | -0.73% | 12.28 | 12.55 | 113492 | 14001.82 | 2.75% |
| 2025-08-29 | 12.35 | 12.41 | 0.09 | 0.73% | 12.31 | 12.45 | 86571 | 10718.95 | 2.10% |
| 2025-08-28 | 12.35 | 12.32 | -0.02 | -0.16% | 12.13 | 12.40 | 121046 | 14855.88 | 2.93% |
| 2025-08-27 | 12.73 | 12.34 | -0.35 | -2.76% | 12.31 | 12.73 | 174879 | 21911.57 | 4.24% |
| 2025-08-26 | 12.46 | 12.69 | 0.25 | 2.01% | 12.36 | 12.75 | 247990 | 31288.72 | 6.01% |
| 2025-08-25 | 12.45 | 12.44 | 0.05 | 0.40% | 12.31 | 12.45 | 136685 | 16936.78 | 3.31% |
| 2025-08-22 | 12.34 | 12.39 | 0.06 | 0.49% | 12.22 | 12.39 | 115525 | 14219.86 | 2.80% |
| 2025-08-21 | 12.40 | 12.33 | 0.01 | 0.08% | 12.28 | 12.42 | 115368 | 14254.16 | 2.79% |
| 2025-08-20 | 12.22 | 12.32 | 0.10 | 0.82% | 12.13 | 12.35 | 121768 | 14923.03 | 2.95% |
| 2025-08-19 | 12.25 | 12.22 | -0.03 | -0.24% | 12.21 | 12.31 | 98860 | 12112.76 | 2.39% |
| 2025-08-18 | 12.30 | 12.25 | 0.03 | 0.25% | 12.20 | 12.30 | 109820 | 13440.02 | 2.66% |
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。
