| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.87 | 2.82 | -0.11 | -3.75% | 2.80 | 2.93 | 850497 | 24160.08 | 4.60% |
| 2025-12-11 | 3.00 | 2.93 | -0.12 | -3.93% | 2.88 | 3.02 | 1236425 | 36292.67 | 6.69% |
| 2025-12-10 | 3.16 | 3.05 | -0.08 | -2.56% | 3.03 | 3.21 | 1476908 | 45792.67 | 7.99% |
| 2025-12-09 | 3.09 | 3.13 | 0.01 | 0.32% | 3.06 | 3.18 | 1252566 | 39111.85 | 6.78% |
| 2025-12-08 | 3.04 | 3.12 | 0.09 | 2.97% | 3.01 | 3.19 | 1683053 | 52091.52 | 9.11% |
| 2025-12-05 | 2.96 | 3.03 | -0.02 | -0.66% | 2.90 | 3.09 | 1443270 | 43656.87 | 7.81% |
| 2025-12-04 | 3.00 | 3.05 | 0.06 | 2.01% | 2.95 | 3.20 | 1698480 | 52117.57 | 9.19% |
| 2025-12-03 | 2.96 | 2.99 | 0.03 | 1.01% | 2.88 | 3.13 | 1740802 | 52130.38 | 9.42% |
| 2025-12-02 | 2.93 | 2.96 | 0.06 | 2.07% | 2.89 | 3.02 | 1617967 | 48102.41 | 8.76% |
| 2025-12-01 | 3.04 | 2.90 | -0.07 | -2.36% | 2.90 | 3.12 | 2271818 | 67801.69 | 12.29% |
| 2025-11-28 | 2.70 | 2.97 | 0.27 | 10.00% | 2.69 | 2.97 | 1428684 | 41054.44 | 7.73% |
| 2025-11-27 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.76 | 351713 | 9533.70 | 1.90% |
| 2025-11-26 | 2.63 | 2.70 | 0.07 | 2.66% | 2.62 | 2.70 | 367705 | 9833.11 | 1.99% |
| 2025-11-25 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.65 | 181772 | 4780.47 | 0.98% |
| 2025-11-24 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.63 | 214136 | 5584.85 | 1.16% |
| 2025-11-21 | 2.66 | 2.60 | -0.12 | -4.41% | 2.58 | 2.71 | 571389 | 15016.09 | 3.09% |
| 2025-11-20 | 2.81 | 2.72 | -0.08 | -2.86% | 2.69 | 2.82 | 468367 | 12777.33 | 2.53% |
| 2025-11-19 | 2.76 | 2.80 | 0.03 | 1.08% | 2.76 | 2.84 | 507524 | 14211.49 | 2.75% |
| 2025-11-18 | 2.82 | 2.77 | -0.06 | -2.12% | 2.72 | 2.83 | 419364 | 11559.14 | 2.27% |
| 2025-11-17 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.85 | 305432 | 8614.54 | 1.65% |
| 2025-11-14 | 2.81 | 2.82 | 0.00 | 0.00% | 2.80 | 2.87 | 391448 | 11093.73 | 2.12% |
| 2025-11-13 | 2.78 | 2.82 | 0.03 | 1.08% | 2.76 | 2.82 | 407536 | 11390.39 | 2.21% |
| 2025-11-12 | 2.80 | 2.79 | 0.00 | 0.00% | 2.77 | 2.83 | 361914 | 10095.39 | 1.96% |
| 2025-11-11 | 2.74 | 2.79 | 0.05 | 1.82% | 2.72 | 2.82 | 540857 | 15053.65 | 2.93% |
| 2025-11-10 | 2.68 | 2.74 | 0.06 | 2.24% | 2.66 | 2.74 | 434954 | 11816.31 | 2.35% |
| 2025-11-07 | 2.69 | 2.68 | -0.01 | -0.37% | 2.68 | 2.72 | 210670 | 5673.06 | 1.14% |
| 2025-11-06 | 2.72 | 2.69 | -0.03 | -1.10% | 2.68 | 2.72 | 275278 | 7410.65 | 1.49% |
| 2025-11-05 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.73 | 394054 | 10674.64 | 2.13% |
| 2025-11-04 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.69 | 266836 | 7134.11 | 1.44% |
| 2025-11-03 | 2.64 | 2.68 | 0.02 | 0.75% | 2.64 | 2.68 | 174175 | 4637.51 | 0.94% |
| 2025-10-31 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.66 | 176697 | 4669.19 | 0.96% |
| 2025-10-30 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 219100 | 5801.63 | 1.19% |
| 2025-10-29 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.69 | 173338 | 4615.77 | 0.94% |
| 2025-10-28 | 2.69 | 2.69 | -0.01 | -0.37% | 2.67 | 2.70 | 180856 | 4860.04 | 0.98% |
| 2025-10-27 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.71 | 236048 | 6348.63 | 1.28% |
| 2025-10-24 | 2.73 | 2.69 | -0.03 | -1.10% | 2.68 | 2.74 | 280859 | 7589.33 | 1.52% |
| 2025-10-23 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.73 | 271276 | 7329.35 | 1.47% |
| 2025-10-22 | 2.70 | 2.71 | 0.00 | 0.00% | 2.69 | 2.74 | 287708 | 7821.64 | 1.56% |
| 2025-10-21 | 2.66 | 2.71 | 0.06 | 2.26% | 2.63 | 2.72 | 337069 | 9060.03 | 1.82% |
| 2025-10-20 | 2.65 | 2.65 | 0.01 | 0.38% | 2.63 | 2.66 | 174519 | 4614.75 | 0.94% |
| 2025-10-17 | 2.68 | 2.64 | -0.04 | -1.49% | 2.63 | 2.70 | 250213 | 6660.85 | 1.35% |
| 2025-10-16 | 2.72 | 2.68 | -0.05 | -1.83% | 2.67 | 2.73 | 261690 | 7042.28 | 1.42% |
| 2025-10-15 | 2.68 | 2.73 | 0.05 | 1.87% | 2.66 | 2.75 | 410946 | 11156.87 | 2.22% |
| 2025-10-14 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.71 | 285050 | 7652.18 | 1.54% |
| 2025-10-13 | 2.64 | 2.66 | -0.03 | -1.12% | 2.60 | 2.66 | 254973 | 6731.08 | 1.38% |
| 2025-10-10 | 2.67 | 2.69 | 0.02 | 0.75% | 2.67 | 2.72 | 255058 | 6866.76 | 1.38% |
| 2025-10-09 | 2.68 | 2.67 | -0.01 | -0.37% | 2.64 | 2.69 | 253503 | 6745.74 | 1.37% |
| 2025-09-30 | 2.71 | 2.68 | -0.01 | -0.37% | 2.67 | 2.73 | 244316 | 6577.82 | 1.32% |
| 2025-09-29 | 2.68 | 2.69 | 0.00 | 0.00% | 2.63 | 2.70 | 310753 | 8281.86 | 1.68% |
| 2025-09-26 | 2.67 | 2.69 | 0.03 | 1.13% | 2.67 | 2.72 | 277850 | 7495.41 | 1.50% |
| 2025-09-25 | 2.70 | 2.66 | -0.05 | -1.85% | 2.65 | 2.71 | 249982 | 6684.50 | 1.35% |
| 2025-09-24 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.71 | 274463 | 7373.19 | 1.49% |
| 2025-09-23 | 2.73 | 2.68 | -0.06 | -2.19% | 2.63 | 2.74 | 427342 | 11380.55 | 2.31% |
| 2025-09-22 | 2.80 | 2.74 | -0.06 | -2.14% | 2.71 | 2.80 | 422015 | 11577.43 | 2.28% |
| 2025-09-19 | 2.91 | 2.80 | -0.12 | -4.11% | 2.79 | 2.93 | 787894 | 22218.36 | 4.26% |
| 2025-09-18 | 2.95 | 2.92 | -0.03 | -1.02% | 2.88 | 3.08 | 1047062 | 31281.49 | 5.67% |
| 2025-09-17 | 3.01 | 2.95 | -0.07 | -2.32% | 2.92 | 3.02 | 801476 | 23649.95 | 4.34% |
| 2025-09-16 | 2.91 | 3.02 | 0.13 | 4.50% | 2.91 | 3.14 | 1489077 | 45097.25 | 8.06% |
| 2025-09-15 | 2.84 | 2.89 | 0.05 | 1.76% | 2.82 | 2.89 | 705982 | 20253.23 | 3.82% |
| 2025-09-12 | 2.83 | 2.84 | 0.02 | 0.71% | 2.81 | 2.94 | 692113 | 19840.84 | 3.75% |
| 2025-09-11 | 2.83 | 2.84 | -0.01 | -0.35% | 2.77 | 2.85 | 584235 | 16389.86 | 3.16% |
| 2025-09-10 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.88 | 673313 | 19168.85 | 3.64% |
| 2025-09-09 | 2.82 | 2.82 | -0.01 | -0.35% | 2.78 | 2.87 | 600101 | 16949.50 | 3.25% |
| 2025-09-08 | 2.83 | 2.83 | -0.04 | -1.39% | 2.81 | 2.89 | 704281 | 19987.82 | 3.81% |
| 2025-09-05 | 2.90 | 2.87 | -0.05 | -1.71% | 2.77 | 2.91 | 1025662 | 29052.43 | 5.55% |
| 2025-09-04 | 2.77 | 2.92 | 0.15 | 5.42% | 2.74 | 2.99 | 1528467 | 43685.18 | 8.27% |
| 2025-09-03 | 2.75 | 2.77 | 0.02 | 0.73% | 2.72 | 2.84 | 837422 | 23290.77 | 4.53% |
| 2025-09-02 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.81 | 999981 | 27603.06 | 5.41% |
| 2025-09-01 | 2.67 | 2.70 | 0.04 | 1.50% | 2.63 | 2.72 | 424900 | 11429.29 | 2.30% |
| 2025-08-29 | 2.69 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 253264 | 6781.24 | 1.37% |
| 2025-08-28 | 2.66 | 2.70 | 0.03 | 1.12% | 2.61 | 2.70 | 440706 | 11744.17 | 2.38% |
| 2025-08-27 | 2.74 | 2.67 | -0.08 | -2.91% | 2.66 | 2.75 | 430888 | 11659.24 | 2.33% |
| 2025-08-26 | 2.71 | 2.75 | 0.03 | 1.10% | 2.69 | 2.75 | 434424 | 11841.31 | 2.35% |
| 2025-08-25 | 2.69 | 2.72 | 0.04 | 1.49% | 2.67 | 2.72 | 507607 | 13721.24 | 2.75% |
| 2025-08-22 | 2.69 | 2.68 | -0.02 | -0.74% | 2.66 | 2.70 | 342214 | 9151.83 | 1.85% |
| 2025-08-21 | 2.69 | 2.70 | 0.00 | 0.00% | 2.67 | 2.71 | 394630 | 10621.72 | 2.14% |
| 2025-08-20 | 2.68 | 2.70 | -0.01 | -0.37% | 2.66 | 2.70 | 462769 | 12391.38 | 2.50% |
| 2025-08-19 | 2.62 | 2.71 | 0.09 | 3.44% | 2.61 | 2.72 | 844739 | 22574.62 | 4.57% |
| 2025-08-18 | 2.60 | 2.62 | 0.02 | 0.77% | 2.59 | 2.63 | 259008 | 6775.04 | 1.40% |
| 2025-08-15 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.60 | 246555 | 6372.54 | 1.33% |
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。
