| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 2.58 | 2.60 | 0.02 | 0.78% | 2.58 | 2.60 | 151927 | 3938.21 | 0.82% |
| 2025-08-04 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.59 | 139702 | 3591.56 | 0.76% |
| 2025-08-01 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.60 | 257989 | 6642.79 | 1.40% |
| 2025-07-31 | 2.61 | 2.59 | -0.03 | -1.15% | 2.57 | 2.64 | 384696 | 10002.78 | 2.08% |
| 2025-07-30 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.62 | 283674 | 7393.34 | 1.54% |
| 2025-07-29 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.63 | 361724 | 9393.81 | 1.96% |
| 2025-07-28 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.66 | 360850 | 9518.48 | 1.95% |
| 2025-07-25 | 2.67 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 310578 | 8255.88 | 1.68% |
| 2025-07-24 | 2.63 | 2.68 | 0.04 | 1.52% | 2.63 | 2.68 | 392636 | 10475.99 | 2.12% |
| 2025-07-23 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.69 | 338599 | 9002.45 | 1.83% |
| 2025-07-22 | 2.66 | 2.66 | -0.01 | -0.37% | 2.62 | 2.68 | 386247 | 10220.49 | 2.09% |
| 2025-07-21 | 2.61 | 2.67 | 0.06 | 2.30% | 2.60 | 2.69 | 711081 | 18892.02 | 3.85% |
| 2025-07-18 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.61 | 187179 | 4868.36 | 1.01% |
| 2025-07-17 | 2.60 | 2.61 | 0.01 | 0.38% | 2.59 | 2.63 | 334786 | 8735.63 | 1.81% |
| 2025-07-16 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.61 | 272059 | 7062.83 | 1.47% |
| 2025-07-15 | 2.64 | 2.58 | -0.05 | -1.90% | 2.58 | 2.64 | 456749 | 11855.59 | 2.47% |
| 2025-07-14 | 2.62 | 2.63 | -0.05 | -1.87% | 2.61 | 2.67 | 538286 | 14191.54 | 2.91% |
| 2025-07-11 | 2.68 | 2.68 | -0.15 | -5.30% | 2.55 | 2.71 | 1498274 | 39187.14 | 8.11% |
| 2025-07-10 | 2.80 | 2.83 | 0.02 | 0.71% | 2.79 | 2.85 | 244727 | 6912.27 | 1.32% |
| 2025-07-09 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 220268 | 6170.91 | 1.19% |
| 2025-07-08 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 266180 | 7432.71 | 1.44% |
| 2025-07-07 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 105372 | 2911.11 | 0.57% |
| 2025-07-04 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.79 | 148516 | 4116.70 | 0.80% |
| 2025-07-03 | 2.77 | 2.78 | 0.00 | 0.00% | 2.76 | 2.79 | 109732 | 3040.82 | 0.59% |
| 2025-07-02 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 197228 | 5464.64 | 1.07% |
| 2025-07-01 | 2.77 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 113139 | 3114.23 | 0.61% |
| 2025-06-30 | 2.78 | 2.76 | -0.02 | -0.72% | 2.74 | 2.78 | 210928 | 5810.43 | 1.14% |
| 2025-06-27 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 168641 | 4674.60 | 0.91% |
| 2025-06-26 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.81 | 220147 | 6124.87 | 1.19% |
| 2025-06-25 | 2.77 | 2.79 | 0.02 | 0.72% | 2.75 | 2.81 | 212962 | 5911.83 | 1.15% |
| 2025-06-24 | 2.71 | 2.77 | 0.05 | 1.84% | 2.70 | 2.77 | 211155 | 5806.47 | 1.14% |
| 2025-06-23 | 2.70 | 2.72 | -0.02 | -0.73% | 2.68 | 2.73 | 190571 | 5142.96 | 1.03% |
| 2025-06-20 | 2.69 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 148202 | 4036.77 | 0.80% |
| 2025-06-19 | 2.73 | 2.71 | -0.04 | -1.45% | 2.71 | 2.75 | 136878 | 3727.32 | 0.74% |
| 2025-06-18 | 2.78 | 2.75 | -0.04 | -1.43% | 2.73 | 2.79 | 172998 | 4762.97 | 0.94% |
| 2025-06-17 | 2.78 | 2.79 | 0.00 | 0.00% | 2.77 | 2.82 | 152218 | 4249.33 | 0.82% |
| 2025-06-16 | 2.79 | 2.79 | -0.02 | -0.71% | 2.77 | 2.81 | 183931 | 5129.91 | 1.00% |
| 2025-06-13 | 2.85 | 2.81 | -0.10 | -3.44% | 2.78 | 2.88 | 411018 | 11585.10 | 2.22% |
| 2025-06-12 | 2.81 | 2.91 | 0.09 | 3.19% | 2.81 | 2.97 | 641458 | 18555.94 | 3.47% |
| 2025-06-11 | 2.78 | 2.82 | 0.04 | 1.44% | 2.77 | 2.84 | 256817 | 7234.02 | 1.39% |
| 2025-06-10 | 2.84 | 2.78 | -0.04 | -1.42% | 2.74 | 2.84 | 313554 | 8786.35 | 1.70% |
| 2025-06-09 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 217114 | 6276.41 | 1.17% |
| 2025-06-06 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.90 | 149568 | 4305.04 | 0.81% |
| 2025-06-05 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.90 | 180311 | 5194.55 | 0.98% |
| 2025-06-04 | 2.85 | 2.91 | 0.06 | 2.11% | 2.84 | 2.91 | 243760 | 7020.28 | 1.32% |
| 2025-06-03 | 2.80 | 2.85 | 0.02 | 0.71% | 2.80 | 2.85 | 120562 | 3419.58 | 0.65% |
| 2025-05-30 | 2.90 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 220256 | 6275.57 | 1.19% |
| 2025-05-29 | 2.88 | 2.90 | 0.02 | 0.69% | 2.84 | 2.91 | 239809 | 6928.79 | 1.30% |
| 2025-05-28 | 2.84 | 2.88 | 0.03 | 1.05% | 2.84 | 2.89 | 265614 | 7606.42 | 1.44% |
| 2025-05-27 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 137841 | 3913.22 | 0.75% |
| 2025-05-26 | 2.81 | 2.85 | 0.04 | 1.42% | 2.78 | 2.85 | 196588 | 5561.75 | 1.06% |
| 2025-05-23 | 2.84 | 2.81 | -0.05 | -1.75% | 2.81 | 2.86 | 277434 | 7860.20 | 1.50% |
| 2025-05-22 | 2.92 | 2.86 | -0.07 | -2.39% | 2.85 | 2.95 | 314926 | 9109.81 | 1.70% |
| 2025-05-21 | 2.98 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 239140 | 7038.37 | 1.29% |
| 2025-05-20 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 238142 | 7091.78 | 1.29% |
| 2025-05-19 | 2.95 | 2.98 | 0.04 | 1.36% | 2.93 | 2.99 | 304834 | 9058.65 | 1.65% |
| 2025-05-16 | 2.93 | 2.94 | -0.01 | -0.34% | 2.88 | 2.94 | 330005 | 9602.78 | 1.79% |
| 2025-05-15 | 2.98 | 2.95 | -0.04 | -1.34% | 2.95 | 2.99 | 241701 | 7170.38 | 1.31% |
| 2025-05-14 | 2.99 | 2.99 | 0.00 | 0.00% | 2.95 | 3.00 | 263593 | 7845.39 | 1.43% |
| 2025-05-13 | 2.99 | 2.99 | 0.01 | 0.34% | 2.98 | 3.02 | 235713 | 7063.17 | 1.28% |
| 2025-05-12 | 2.99 | 2.98 | 0.01 | 0.34% | 2.96 | 3.00 | 235612 | 7008.01 | 1.27% |
| 2025-05-09 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.05 | 327820 | 9793.96 | 1.77% |
| 2025-05-08 | 2.99 | 3.05 | 0.05 | 1.67% | 2.96 | 3.06 | 518201 | 15742.78 | 2.80% |
| 2025-05-07 | 2.99 | 3.00 | 0.03 | 1.01% | 2.96 | 3.05 | 488698 | 14629.26 | 2.64% |
| 2025-05-06 | 2.91 | 2.97 | 0.04 | 1.37% | 2.90 | 2.98 | 586459 | 17283.02 | 3.17% |
| 2025-04-30 | 3.04 | 2.93 | -0.08 | -2.66% | 2.91 | 3.23 | 901219 | 27055.72 | 4.88% |
| 2025-04-29 | 3.11 | 3.01 | -0.13 | -4.14% | 3.00 | 3.14 | 761975 | 23376.16 | 4.12% |
| 2025-04-28 | 3.21 | 3.14 | -0.11 | -3.38% | 3.13 | 3.26 | 668250 | 21149.38 | 3.62% |
| 2025-04-25 | 3.18 | 3.25 | 0.05 | 1.56% | 3.10 | 3.42 | 1106138 | 36397.41 | 5.99% |
| 2025-04-24 | 3.20 | 3.20 | -0.02 | -0.62% | 3.17 | 3.32 | 768979 | 24790.50 | 4.16% |
| 2025-04-23 | 3.36 | 3.22 | -0.21 | -6.12% | 3.21 | 3.38 | 1257441 | 41061.08 | 6.80% |
| 2025-04-22 | 3.39 | 3.43 | 0.02 | 0.59% | 3.33 | 3.45 | 1392061 | 47248.79 | 7.53% |
| 2025-04-21 | 3.39 | 3.41 | 0.03 | 0.89% | 3.30 | 3.55 | 2335745 | 80465.40 | 12.64% |
| 2025-04-18 | 3.10 | 3.38 | 0.31 | 10.10% | 3.06 | 3.38 | 2334967 | 77180.87 | 12.64% |
| 2025-04-17 | 3.01 | 3.07 | 0.03 | 0.99% | 2.96 | 3.11 | 523243 | 16017.34 | 2.83% |
| 2025-04-16 | 3.01 | 3.04 | -0.01 | -0.33% | 2.94 | 3.08 | 498830 | 15041.89 | 2.70% |
| 2025-04-15 | 3.04 | 3.05 | -0.03 | -0.97% | 3.01 | 3.11 | 508656 | 15525.21 | 2.75% |
| 2025-04-14 | 2.96 | 3.08 | 0.14 | 4.76% | 2.94 | 3.18 | 790300 | 24071.61 | 4.28% |
| 2025-04-11 | 3.00 | 2.94 | -0.07 | -2.33% | 2.93 | 3.00 | 446854 | 13188.35 | 2.42% |
| 2025-04-10 | 2.88 | 3.01 | 0.14 | 4.88% | 2.83 | 3.04 | 793814 | 23520.14 | 4.30% |
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。
