| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 12.11 | 12.22 | 0.08 | 0.66% | 12.10 | 12.24 | 80289 | 9778.67 | 1.94% |
| 2025-08-14 | 12.38 | 12.14 | -0.16 | -1.30% | 12.14 | 12.41 | 121097 | 14862.85 | 2.93% |
| 2025-08-13 | 12.35 | 12.30 | -0.04 | -0.32% | 12.27 | 12.37 | 103249 | 12707.50 | 2.50% |
| 2025-08-12 | 12.46 | 12.34 | -0.13 | -1.04% | 12.33 | 12.49 | 99436 | 12328.60 | 2.41% |
| 2025-08-11 | 12.49 | 12.47 | 0.04 | 0.32% | 12.43 | 12.52 | 95828 | 11946.91 | 2.32% |
| 2025-08-08 | 12.42 | 12.43 | 0.04 | 0.32% | 12.30 | 12.44 | 111797 | 13829.02 | 2.71% |
| 2025-08-07 | 12.45 | 12.39 | 0.03 | 0.24% | 12.34 | 12.47 | 116549 | 14445.15 | 2.82% |
| 2025-08-06 | 12.33 | 12.36 | 0.04 | 0.32% | 12.27 | 12.45 | 107643 | 13294.28 | 2.61% |
| 2025-08-05 | 12.30 | 12.32 | 0.04 | 0.33% | 12.23 | 12.34 | 108209 | 13295.45 | 2.62% |
| 2025-08-04 | 12.36 | 12.28 | -0.09 | -0.73% | 12.21 | 12.36 | 110037 | 13485.98 | 2.66% |
| 2025-08-01 | 12.36 | 12.37 | -0.16 | -1.28% | 12.29 | 12.55 | 131634 | 16319.33 | 3.19% |
| 2025-07-31 | 12.66 | 12.53 | 0.05 | 0.40% | 12.46 | 12.73 | 191400 | 24060.04 | 4.64% |
| 2025-07-30 | 12.39 | 12.48 | 0.19 | 1.55% | 12.32 | 12.65 | 227513 | 28496.04 | 5.51% |
| 2025-07-29 | 12.49 | 12.29 | -0.17 | -1.36% | 12.25 | 12.51 | 136225 | 16763.81 | 3.30% |
| 2025-07-28 | 12.43 | 12.46 | 0.01 | 0.08% | 12.30 | 12.50 | 127245 | 15784.24 | 3.08% |
| 2025-07-25 | 12.75 | 12.45 | -0.29 | -2.28% | 12.38 | 12.75 | 201205 | 25129.88 | 4.87% |
| 2025-07-24 | 12.48 | 12.74 | 0.14 | 1.11% | 12.47 | 12.77 | 207010 | 26194.29 | 5.01% |
| 2025-07-23 | 12.95 | 12.60 | -0.51 | -3.89% | 12.58 | 13.05 | 398071 | 50763.51 | 9.64% |
| 2025-07-22 | 13.37 | 13.11 | -0.19 | -1.43% | 12.77 | 13.47 | 690623 | 89731.05 | 16.73% |
| 2025-07-21 | 12.30 | 13.30 | 1.21 | 10.01% | 12.30 | 13.30 | 751890 | 98452.12 | 18.21% |
| 2025-07-18 | 12.30 | 12.09 | -0.14 | -1.14% | 12.06 | 12.36 | 125862 | 15266.20 | 3.05% |
| 2025-07-17 | 12.09 | 12.23 | 0.19 | 1.58% | 11.97 | 12.44 | 210669 | 25729.57 | 5.10% |
| 2025-07-16 | 11.80 | 12.04 | 0.23 | 1.95% | 11.80 | 12.38 | 251361 | 30471.41 | 6.09% |
| 2025-07-15 | 12.45 | 11.81 | -0.62 | -4.99% | 11.77 | 12.48 | 259017 | 30962.20 | 6.27% |
| 2025-07-14 | 14.81 | 15.01 | 0.23 | 1.56% | 14.77 | 15.10 | 136416 | 20375.43 | 3.96% |
| 2025-07-11 | 14.66 | 14.78 | 0.01 | 0.07% | 14.63 | 14.88 | 109677 | 16208.78 | 3.19% |
| 2025-07-10 | 14.49 | 14.77 | 0.28 | 1.93% | 14.47 | 14.78 | 92063 | 13472.77 | 2.68% |
| 2025-07-09 | 14.56 | 14.49 | -0.01 | -0.07% | 14.46 | 14.95 | 120851 | 17718.22 | 3.51% |
| 2025-07-08 | 14.40 | 14.50 | 0.10 | 0.69% | 14.37 | 14.57 | 68979 | 9975.13 | 2.00% |
| 2025-07-07 | 14.47 | 14.40 | -0.08 | -0.55% | 14.34 | 14.55 | 82018 | 11832.14 | 2.38% |
| 2025-07-04 | 14.50 | 14.48 | 0.00 | 0.00% | 14.40 | 14.61 | 73083 | 10605.92 | 2.12% |
| 2025-07-03 | 14.41 | 14.48 | 0.07 | 0.49% | 14.36 | 14.64 | 76557 | 11089.38 | 2.22% |
| 2025-07-02 | 14.36 | 14.41 | 0.04 | 0.28% | 14.29 | 14.55 | 79627 | 11475.48 | 2.31% |
| 2025-07-01 | 14.10 | 14.37 | 0.22 | 1.55% | 14.07 | 14.50 | 91308 | 13077.91 | 2.65% |
| 2025-06-30 | 14.15 | 14.15 | -0.11 | -0.77% | 13.94 | 14.22 | 84180 | 11857.91 | 2.45% |
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。
