| 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 | 2.63 | 2.65 | 0.03 | 1.15% | 2.62 | 2.65 | 189967 | 5011.62 | 1.03% |
| 2026-02-02 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.68 | 235466 | 6231.80 | 1.27% |
| 2026-01-30 | 2.68 | 2.64 | -0.07 | -2.58% | 2.63 | 2.69 | 363916 | 9644.26 | 1.97% |
| 2026-01-29 | 2.71 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 353269 | 9572.75 | 1.91% |
| 2026-01-28 | 2.70 | 2.73 | 0.02 | 0.74% | 2.69 | 2.74 | 214098 | 5821.28 | 1.16% |
| 2026-01-27 | 2.76 | 2.71 | -0.05 | -1.81% | 2.68 | 2.76 | 319406 | 8652.42 | 1.73% |
| 2026-01-26 | 2.81 | 2.76 | -0.05 | -1.78% | 2.73 | 2.82 | 415641 | 11478.68 | 2.25% |
| 2026-01-23 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.81 | 363571 | 10154.23 | 1.97% |
| 2026-01-22 | 2.75 | 2.78 | 0.03 | 1.09% | 2.73 | 2.79 | 279404 | 7734.07 | 1.51% |
| 2026-01-21 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.78 | 264192 | 7258.27 | 1.43% |
| 2026-01-20 | 2.78 | 2.78 | 0.00 | 0.00% | 2.75 | 2.80 | 354530 | 9824.71 | 1.92% |
| 2026-01-19 | 2.72 | 2.78 | 0.06 | 2.21% | 2.71 | 2.79 | 343369 | 9474.82 | 1.86% |
| 2026-01-16 | 2.79 | 2.72 | -0.06 | -2.16% | 2.71 | 2.80 | 575357 | 15789.95 | 3.11% |
| 2026-01-15 | 2.85 | 2.78 | -0.08 | -2.80% | 2.76 | 2.86 | 514119 | 14381.56 | 2.78% |
| 2026-01-14 | 2.83 | 2.86 | 0.02 | 0.70% | 2.81 | 2.91 | 748516 | 21422.55 | 4.05% |
| 2026-01-13 | 2.87 | 2.84 | -0.03 | -1.05% | 2.82 | 2.96 | 984801 | 28433.12 | 5.33% |
| 2026-01-12 | 2.77 | 2.87 | 0.09 | 3.24% | 2.76 | 2.88 | 714981 | 20249.08 | 3.87% |
| 2026-01-09 | 2.74 | 2.78 | 0.03 | 1.09% | 2.73 | 2.78 | 486702 | 13431.37 | 2.63% |
| 2026-01-08 | 2.71 | 2.75 | 0.02 | 0.73% | 2.70 | 2.75 | 336165 | 9161.24 | 1.82% |
| 2026-01-07 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.76 | 407781 | 11148.69 | 2.21% |
| 2026-01-06 | 2.72 | 2.77 | 0.05 | 1.84% | 2.70 | 2.77 | 498840 | 13687.29 | 2.70% |
| 2026-01-05 | 2.74 | 2.72 | -0.01 | -0.37% | 2.70 | 2.75 | 452472 | 12308.31 | 2.45% |
| 2025-12-31 | 2.80 | 2.73 | -0.05 | -1.80% | 2.72 | 2.82 | 439623 | 12049.60 | 2.38% |
| 2025-12-30 | 2.85 | 2.78 | -0.09 | -3.14% | 2.77 | 2.86 | 615976 | 17214.69 | 3.33% |
| 2025-12-29 | 2.94 | 2.87 | -0.09 | -3.04% | 2.85 | 3.00 | 709660 | 20542.30 | 3.84% |
| 2025-12-26 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 3.03 | 612528 | 18212.59 | 3.31% |
| 2025-12-25 | 2.97 | 2.94 | -0.03 | -1.01% | 2.92 | 3.01 | 492264 | 14531.09 | 2.66% |
| 2025-12-24 | 3.00 | 2.97 | -0.02 | -0.67% | 2.90 | 3.00 | 628470 | 18515.15 | 3.40% |
| 2025-12-23 | 3.02 | 2.99 | -0.06 | -1.97% | 2.94 | 3.04 | 727504 | 21633.06 | 3.94% |
| 2025-12-22 | 3.05 | 3.05 | -0.05 | -1.61% | 3.02 | 3.11 | 758468 | 23106.88 | 4.10% |
| 2025-12-19 | 3.03 | 3.10 | 0.06 | 1.97% | 2.96 | 3.13 | 1255804 | 38484.82 | 6.80% |
| 2025-12-18 | 2.96 | 3.04 | 0.03 | 1.00% | 2.96 | 3.09 | 1234727 | 37457.12 | 6.68% |
| 2025-12-17 | 2.97 | 3.01 | 0.05 | 1.69% | 2.88 | 3.10 | 1273121 | 38213.75 | 6.89% |
| 2025-12-16 | 2.89 | 2.96 | 0.05 | 1.72% | 2.89 | 3.07 | 1094775 | 32647.40 | 5.92% |
| 2025-12-15 | 2.82 | 2.91 | 0.09 | 3.19% | 2.81 | 2.95 | 786738 | 22693.67 | 4.26% |
| 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% |
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。
