| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.96 | 11.00 | 0.11 | 1.01% | 10.87 | 11.03 | 44983 | 4921.07 | 1.09% |
| 2026-02-02 | 11.00 | 10.89 | -0.20 | -1.80% | 10.89 | 11.07 | 54311 | 5961.03 | 1.32% |
| 2026-01-30 | 11.10 | 11.09 | 0.01 | 0.09% | 10.98 | 11.18 | 62933 | 6967.60 | 1.52% |
| 2026-01-29 | 11.10 | 11.08 | -0.02 | -0.18% | 10.96 | 11.15 | 74899 | 8288.21 | 1.81% |
| 2026-01-28 | 11.40 | 11.10 | -0.39 | -3.39% | 11.07 | 11.44 | 174937 | 19538.08 | 4.24% |
| 2026-01-27 | 11.65 | 11.49 | -0.17 | -1.46% | 11.32 | 11.65 | 67249 | 7683.95 | 1.63% |
| 2026-01-26 | 11.78 | 11.66 | -0.12 | -1.02% | 11.57 | 11.81 | 79722 | 9285.98 | 1.93% |
| 2026-01-23 | 11.70 | 11.78 | 0.06 | 0.51% | 11.64 | 11.78 | 65753 | 7708.92 | 1.59% |
| 2026-01-22 | 11.59 | 11.72 | 0.14 | 1.21% | 11.59 | 11.79 | 68437 | 7998.12 | 1.66% |
| 2026-01-21 | 11.62 | 11.58 | -0.10 | -0.86% | 11.54 | 11.65 | 48564 | 5626.67 | 1.18% |
| 2026-01-20 | 11.40 | 11.68 | 0.26 | 2.28% | 11.40 | 11.73 | 112094 | 13040.45 | 2.71% |
| 2026-01-19 | 11.29 | 11.42 | 0.15 | 1.33% | 11.27 | 11.43 | 52889 | 6023.26 | 1.28% |
| 2026-01-16 | 11.37 | 11.27 | -0.09 | -0.79% | 11.24 | 11.41 | 53327 | 6024.27 | 1.29% |
| 2026-01-15 | 11.32 | 11.36 | 0.02 | 0.18% | 11.30 | 11.46 | 42351 | 4816.20 | 1.03% |
| 2026-01-14 | 11.45 | 11.34 | -0.07 | -0.61% | 11.29 | 11.46 | 68538 | 7811.24 | 1.66% |
| 2026-01-13 | 11.46 | 11.41 | -0.08 | -0.70% | 11.38 | 11.49 | 57409 | 6565.41 | 1.39% |
| 2026-01-12 | 11.49 | 11.49 | -0.01 | -0.09% | 11.41 | 11.52 | 66889 | 7662.65 | 1.62% |
| 2026-01-09 | 11.54 | 11.50 | -0.05 | -0.43% | 11.45 | 11.57 | 53812 | 6178.19 | 1.30% |
| 2026-01-08 | 11.50 | 11.55 | 0.04 | 0.35% | 11.41 | 11.64 | 71807 | 8294.60 | 1.74% |
| 2026-01-07 | 11.38 | 11.51 | 0.13 | 1.14% | 11.34 | 11.60 | 92781 | 10666.89 | 2.25% |
| 2026-01-06 | 11.27 | 11.38 | 0.08 | 0.71% | 11.26 | 11.40 | 55217 | 6267.12 | 1.34% |
| 2026-01-05 | 11.31 | 11.30 | 0.00 | 0.00% | 11.19 | 11.39 | 63529 | 7166.28 | 1.54% |
| 2025-12-31 | 10.90 | 11.30 | 0.42 | 3.86% | 10.86 | 11.57 | 134242 | 15072.47 | 3.25% |
| 2025-12-30 | 10.97 | 10.88 | -0.06 | -0.55% | 10.87 | 10.97 | 38963 | 4243.59 | 0.94% |
| 2025-12-29 | 11.11 | 10.94 | -0.17 | -1.53% | 10.92 | 11.11 | 55884 | 6136.39 | 1.35% |
| 2025-12-26 | 11.21 | 11.11 | -0.11 | -0.98% | 11.08 | 11.23 | 56574 | 6306.78 | 1.37% |
| 2025-12-25 | 11.23 | 11.22 | -0.03 | -0.27% | 11.18 | 11.34 | 53399 | 6007.57 | 1.29% |
| 2025-12-24 | 11.10 | 11.25 | 0.16 | 1.44% | 11.10 | 11.36 | 48597 | 5469.64 | 1.18% |
| 2025-12-23 | 11.23 | 11.09 | -0.13 | -1.16% | 11.04 | 11.24 | 40490 | 4504.45 | 0.98% |
| 2025-12-22 | 11.15 | 11.22 | 0.07 | 0.63% | 11.11 | 11.28 | 32615 | 3652.29 | 0.79% |
| 2025-12-19 | 11.15 | 11.15 | 0.08 | 0.72% | 11.04 | 11.17 | 27662 | 3074.49 | 0.67% |
| 2025-12-18 | 10.95 | 11.07 | 0.08 | 0.73% | 10.95 | 11.25 | 45104 | 5016.59 | 1.09% |
| 2025-12-17 | 10.90 | 10.99 | 0.09 | 0.83% | 10.83 | 11.03 | 36677 | 4001.53 | 0.89% |
| 2025-12-16 | 11.10 | 10.90 | -0.22 | -1.98% | 10.90 | 11.12 | 41831 | 4582.74 | 1.01% |
| 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% |
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。
