| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 2.84 | 2.87 | 0.02 | 0.70% | 2.57 | 2.95 | 677617 | 18769.12 | 3.67% |
| 2025-04-08 | 2.67 | 2.85 | 0.21 | 7.95% | 2.60 | 2.90 | 666404 | 18659.76 | 3.61% |
| 2025-04-07 | 2.77 | 2.64 | -0.29 | -9.90% | 2.64 | 2.78 | 344194 | 9236.79 | 1.86% |
| 2025-04-03 | 2.88 | 2.93 | 0.03 | 1.03% | 2.86 | 2.98 | 213172 | 6247.95 | 1.15% |
| 2025-04-02 | 2.93 | 2.90 | -0.04 | -1.36% | 2.88 | 2.94 | 231889 | 6728.47 | 1.25% |
| 2025-04-01 | 3.00 | 2.94 | -0.07 | -2.33% | 2.92 | 3.00 | 318627 | 9384.91 | 1.72% |
| 2025-03-31 | 2.91 | 3.01 | 0.12 | 4.15% | 2.86 | 3.06 | 524546 | 15688.83 | 2.84% |
| 2025-03-28 | 2.96 | 2.89 | -0.07 | -2.36% | 2.89 | 2.96 | 293857 | 8556.95 | 1.59% |
| 2025-03-27 | 2.95 | 2.96 | 0.01 | 0.34% | 2.91 | 3.00 | 325531 | 9650.65 | 1.76% |
| 2025-03-26 | 2.95 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 231723 | 6842.00 | 1.25% |
| 2025-03-25 | 3.00 | 2.95 | -0.04 | -1.34% | 2.92 | 3.01 | 248847 | 7327.04 | 1.35% |
| 2025-03-24 | 3.07 | 2.99 | -0.06 | -1.97% | 2.91 | 3.08 | 470863 | 14066.54 | 2.55% |
| 2025-03-21 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 336342 | 10305.21 | 1.82% |
| 2025-03-20 | 3.11 | 3.07 | -0.02 | -0.65% | 3.06 | 3.12 | 312565 | 9670.99 | 1.69% |
| 2025-03-19 | 3.13 | 3.09 | -0.05 | -1.59% | 3.08 | 3.14 | 374940 | 11613.35 | 2.03% |
| 2025-03-18 | 3.18 | 3.14 | -0.05 | -1.57% | 3.13 | 3.19 | 508412 | 16021.21 | 2.75% |
| 2025-03-17 | 3.23 | 3.19 | -0.04 | -1.24% | 3.18 | 3.29 | 687137 | 22175.19 | 3.72% |
| 2025-03-14 | 3.19 | 3.23 | 0.04 | 1.25% | 3.17 | 3.33 | 722403 | 23529.88 | 3.91% |
| 2025-03-13 | 3.35 | 3.19 | -0.15 | -4.49% | 3.14 | 3.35 | 690752 | 22250.85 | 3.74% |
| 2025-03-12 | 3.31 | 3.34 | 0.06 | 1.83% | 3.25 | 3.38 | 941449 | 31270.36 | 5.09% |
| 2025-03-11 | 3.21 | 3.28 | 0.01 | 0.31% | 3.17 | 3.32 | 656394 | 21311.04 | 3.55% |
| 2025-03-10 | 3.09 | 3.27 | 0.16 | 5.14% | 3.08 | 3.35 | 1024341 | 32887.62 | 5.54% |
| 2025-03-07 | 3.21 | 3.11 | -0.09 | -2.81% | 3.08 | 3.22 | 617242 | 19402.93 | 3.34% |
| 2025-03-06 | 3.09 | 3.20 | 0.11 | 3.56% | 3.08 | 3.21 | 845108 | 26704.32 | 4.57% |
| 2025-03-05 | 3.10 | 3.09 | -0.01 | -0.32% | 3.02 | 3.13 | 576820 | 17689.64 | 3.12% |
| 2025-03-04 | 3.14 | 3.10 | -0.04 | -1.27% | 3.05 | 3.14 | 632432 | 19501.58 | 3.42% |
| 2025-03-03 | 3.18 | 3.14 | -0.04 | -1.26% | 3.04 | 3.21 | 667030 | 20956.34 | 3.61% |
| 2025-02-28 | 3.45 | 3.18 | -0.35 | -9.92% | 3.18 | 3.45 | 1365758 | 44994.73 | 7.39% |
| 2025-02-27 | 3.39 | 3.53 | 0.14 | 4.13% | 3.36 | 3.55 | 1627993 | 56563.93 | 8.81% |
| 2025-02-26 | 3.37 | 3.39 | -0.01 | -0.29% | 3.33 | 3.45 | 1163907 | 39331.00 | 6.30% |
| 2025-02-25 | 3.42 | 3.40 | -0.16 | -4.49% | 3.37 | 3.63 | 1794102 | 62334.29 | 9.71% |
| 2025-02-24 | 3.35 | 3.56 | 0.12 | 3.49% | 3.34 | 3.77 | 2930870 | 102578.98 | 15.86% |
| 2025-02-21 | 3.12 | 3.44 | 0.31 | 9.90% | 3.12 | 3.44 | 2157200 | 72883.67 | 11.67% |
| 2025-02-20 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.25 | 1302522 | 41231.08 | 7.05% |
| 2025-02-19 | 3.10 | 3.19 | -0.03 | -0.93% | 3.04 | 3.31 | 2101923 | 66193.72 | 11.37% |
| 2025-02-18 | 3.08 | 3.22 | 0.14 | 4.55% | 3.02 | 3.39 | 3022202 | 97055.27 | 16.35% |
| 2025-02-17 | 2.79 | 3.08 | 0.28 | 10.00% | 2.76 | 3.08 | 1101198 | 32775.19 | 5.96% |
| 2025-02-14 | 2.87 | 2.80 | -0.11 | -3.78% | 2.78 | 2.89 | 657214 | 18470.20 | 3.56% |
| 2025-02-13 | 2.92 | 2.91 | -0.01 | -0.34% | 2.85 | 2.97 | 909959 | 26446.45 | 4.92% |
| 2025-02-12 | 2.88 | 2.92 | 0.04 | 1.39% | 2.85 | 3.01 | 1051145 | 30728.72 | 5.69% |
| 2025-02-11 | 2.83 | 2.88 | 0.07 | 2.49% | 2.75 | 2.96 | 1178431 | 33514.12 | 6.38% |
| 2025-02-10 | 2.65 | 2.81 | 0.16 | 6.04% | 2.63 | 2.82 | 996146 | 27321.50 | 5.39% |
| 2025-02-07 | 2.63 | 2.65 | 0.00 | 0.00% | 2.62 | 2.69 | 664451 | 17675.42 | 3.60% |
| 2025-02-06 | 2.62 | 2.65 | 0.04 | 1.53% | 2.53 | 2.66 | 568156 | 14771.43 | 3.07% |
| 2025-02-05 | 2.64 | 2.61 | 0.05 | 1.95% | 2.59 | 2.67 | 458032 | 12017.48 | 2.48% |
| 2025-01-27 | 2.72 | 2.56 | -0.11 | -4.12% | 2.56 | 2.72 | 416152 | 10934.18 | 2.25% |
| 2025-01-24 | 2.69 | 2.67 | -0.01 | -0.37% | 2.62 | 2.70 | 464746 | 12330.69 | 2.51% |
| 2025-01-23 | 2.75 | 2.68 | -0.05 | -1.83% | 2.67 | 2.80 | 697607 | 19091.01 | 3.77% |
| 2025-01-22 | 2.81 | 2.73 | -0.16 | -5.54% | 2.70 | 2.81 | 990082 | 27250.26 | 5.36% |
| 2025-01-21 | 2.75 | 2.89 | 0.17 | 6.25% | 2.73 | 2.99 | 1524096 | 43722.58 | 8.25% |
| 2025-01-20 | 2.68 | 2.72 | 0.05 | 1.87% | 2.64 | 2.83 | 750536 | 20525.19 | 4.06% |
| 2025-01-17 | 2.76 | 2.67 | -0.12 | -4.30% | 2.66 | 2.76 | 716412 | 19248.50 | 3.88% |
| 2025-01-16 | 2.62 | 2.79 | 0.17 | 6.49% | 2.62 | 2.83 | 1108586 | 30344.75 | 6.00% |
| 2025-01-15 | 2.68 | 2.62 | -0.06 | -2.24% | 2.58 | 2.72 | 714813 | 18867.86 | 3.87% |
| 2025-01-14 | 2.51 | 2.68 | 0.16 | 6.35% | 2.50 | 2.69 | 892239 | 23416.22 | 4.83% |
| 2025-01-13 | 2.51 | 2.52 | -0.14 | -5.26% | 2.42 | 2.62 | 886821 | 22229.07 | 4.80% |
| 2025-01-10 | 2.88 | 2.66 | -0.25 | -8.59% | 2.66 | 2.89 | 921971 | 25446.53 | 4.99% |
| 2025-01-09 | 2.90 | 2.91 | -0.11 | -3.64% | 2.86 | 2.97 | 1075062 | 31310.52 | 5.82% |
| 2025-01-08 | 2.82 | 3.02 | 0.16 | 5.59% | 2.72 | 3.04 | 1491720 | 43062.54 | 8.07% |
| 2025-01-07 | 2.73 | 2.86 | 0.00 | 0.00% | 2.70 | 2.87 | 1252772 | 34566.77 | 6.78% |
| 2025-01-06 | 3.00 | 2.86 | -0.32 | -10.06% | 2.86 | 3.00 | 1175810 | 34067.40 | 6.36% |
| 2025-01-03 | 3.09 | 3.18 | 0.15 | 4.95% | 2.91 | 3.27 | 2509861 | 78395.34 | 13.58% |
| 2025-01-02 | 2.74 | 3.03 | 0.28 | 10.18% | 2.71 | 3.03 | 782696 | 23063.90 | 4.24% |
| 2024-12-31 | 2.74 | 2.75 | 0.00 | 0.00% | 2.72 | 2.84 | 708281 | 19768.85 | 3.83% |
| 2024-12-30 | 2.82 | 2.75 | -0.10 | -3.51% | 2.71 | 2.83 | 582224 | 16067.00 | 3.15% |
| 2024-12-27 | 2.82 | 2.85 | 0.02 | 0.71% | 2.73 | 2.91 | 856640 | 24439.19 | 4.64% |
| 2024-12-26 | 2.72 | 2.83 | 0.10 | 3.66% | 2.69 | 2.84 | 894283 | 24964.19 | 4.84% |
| 2024-12-25 | 2.76 | 2.73 | -0.06 | -2.15% | 2.60 | 2.82 | 991489 | 26843.64 | 5.37% |
| 2024-12-24 | 2.78 | 2.79 | -0.01 | -0.36% | 2.71 | 2.83 | 903329 | 25024.70 | 4.89% |
| 2024-12-23 | 3.00 | 2.80 | -0.22 | -7.28% | 2.77 | 3.01 | 1232546 | 35243.63 | 6.67% |
| 2024-12-20 | 3.01 | 3.02 | -0.07 | -2.27% | 2.99 | 3.17 | 1283875 | 39213.23 | 6.95% |
| 2024-12-19 | 3.26 | 3.09 | -0.34 | -9.91% | 3.09 | 3.29 | 1392759 | 43675.70 | 7.54% |
| 2024-12-18 | 3.41 | 3.43 | -0.31 | -8.29% | 3.37 | 3.80 | 2426443 | 84029.67 | 13.13% |
| 2024-12-17 | 4.28 | 3.74 | -0.41 | -9.88% | 3.74 | 4.36 | 2625317 | 103434.95 | 14.21% |
| 2024-12-16 | 3.52 | 4.15 | 0.38 | 10.08% | 3.39 | 4.15 | 2868245 | 111872.52 | 15.52% |
| 2024-12-13 | 4.13 | 3.77 | 0.00 | 0.00% | 3.66 | 4.13 | 3749159 | 147466.12 | 20.29% |
| 2024-12-12 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 266554 | 10049.09 | 1.44% |
| 2024-12-11 | 3.25 | 3.43 | 0.31 | 9.94% | 3.14 | 3.43 | 1992424 | 66995.87 | 10.78% |
| 2024-12-10 | 3.03 | 3.12 | 0.28 | 9.86% | 3.02 | 3.12 | 655817 | 20342.38 | 3.55% |
| 2024-12-09 | 3.29 | 2.84 | -0.16 | -5.33% | 2.81 | 3.29 | 2079702 | 61839.33 | 11.25% |
文峰股份(601010)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。
