| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.17 | 3.15 | -0.03 | -0.94% | 3.15 | 3.20 | 146138 | 4639.55 | 0.78% |
| 2025-03-31 | 3.15 | 3.18 | 0.01 | 0.32% | 3.10 | 3.19 | 198058 | 6225.00 | 1.06% |
| 2025-03-28 | 3.25 | 3.17 | -0.07 | -2.16% | 3.15 | 3.26 | 251359 | 8018.68 | 1.34% |
| 2025-03-27 | 3.28 | 3.24 | -0.03 | -0.92% | 3.21 | 3.29 | 207398 | 6749.29 | 1.11% |
| 2025-03-26 | 3.26 | 3.27 | 0.01 | 0.31% | 3.23 | 3.34 | 229983 | 7587.89 | 1.23% |
| 2025-03-25 | 3.26 | 3.26 | 0.00 | 0.00% | 3.24 | 3.32 | 230164 | 7525.59 | 1.23% |
| 2025-03-24 | 3.43 | 3.26 | -0.18 | -5.23% | 3.20 | 3.44 | 466117 | 15388.73 | 2.49% |
| 2025-03-21 | 3.38 | 3.44 | 0.04 | 1.18% | 3.32 | 3.47 | 492855 | 16784.87 | 2.63% |
| 2025-03-20 | 3.35 | 3.40 | 0.07 | 2.10% | 3.32 | 3.45 | 460103 | 15647.22 | 2.45% |
| 2025-03-19 | 3.32 | 3.33 | 0.01 | 0.30% | 3.29 | 3.41 | 294088 | 9837.64 | 1.57% |
| 2025-03-18 | 3.35 | 3.32 | -0.03 | -0.90% | 3.27 | 3.37 | 296523 | 9817.28 | 1.58% |
| 2025-03-17 | 3.18 | 3.35 | 0.18 | 5.68% | 3.16 | 3.41 | 690840 | 22899.48 | 3.69% |
| 2025-03-14 | 3.10 | 3.17 | 0.09 | 2.92% | 3.07 | 3.19 | 351943 | 11065.58 | 1.88% |
| 2025-03-13 | 3.12 | 3.08 | -0.04 | -1.28% | 3.03 | 3.14 | 312065 | 9563.13 | 1.66% |
| 2025-03-12 | 3.17 | 3.12 | -0.04 | -1.27% | 3.10 | 3.18 | 250398 | 7838.42 | 1.34% |
| 2025-03-11 | 3.12 | 3.16 | 0.02 | 0.64% | 3.08 | 3.16 | 196253 | 6139.06 | 1.05% |
| 2025-03-10 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.18 | 183581 | 5766.15 | 0.98% |
| 2025-03-07 | 3.21 | 3.16 | -0.05 | -1.56% | 3.15 | 3.27 | 319953 | 10194.85 | 1.71% |
| 2025-03-06 | 3.14 | 3.21 | 0.09 | 2.88% | 3.13 | 3.21 | 357920 | 11404.23 | 1.91% |
| 2025-03-05 | 3.19 | 3.12 | -0.08 | -2.50% | 3.09 | 3.21 | 319510 | 9983.35 | 1.70% |
| 2025-03-04 | 3.21 | 3.20 | -0.03 | -0.93% | 3.16 | 3.23 | 239102 | 7630.40 | 1.28% |
| 2025-03-03 | 3.15 | 3.23 | 0.06 | 1.89% | 3.15 | 3.31 | 456799 | 14858.39 | 2.44% |
| 2025-02-28 | 3.30 | 3.17 | -0.10 | -3.06% | 3.16 | 3.36 | 441305 | 14257.20 | 2.35% |
| 2025-02-27 | 3.19 | 3.27 | 0.08 | 2.51% | 3.19 | 3.40 | 672987 | 22099.07 | 3.59% |
| 2025-02-26 | 3.20 | 3.19 | 0.00 | 0.00% | 3.15 | 3.23 | 325932 | 10376.58 | 1.74% |
| 2025-02-25 | 3.23 | 3.19 | -0.06 | -1.85% | 3.17 | 3.23 | 240535 | 7693.26 | 1.28% |
| 2025-02-24 | 3.25 | 3.25 | -0.01 | -0.31% | 3.22 | 3.28 | 233045 | 7576.89 | 1.24% |
| 2025-02-21 | 3.24 | 3.26 | 0.01 | 0.31% | 3.21 | 3.28 | 202519 | 6573.88 | 1.08% |
| 2025-02-20 | 3.27 | 3.25 | -0.02 | -0.61% | 3.23 | 3.28 | 175326 | 5702.48 | 0.94% |
| 2025-02-19 | 3.24 | 3.27 | 0.01 | 0.31% | 3.23 | 3.28 | 195311 | 6353.98 | 1.04% |
| 2025-02-18 | 3.40 | 3.26 | -0.15 | -4.40% | 3.23 | 3.41 | 386000 | 12765.99 | 2.06% |
| 2025-02-17 | 3.31 | 3.41 | 0.11 | 3.33% | 3.30 | 3.42 | 369406 | 12495.85 | 1.97% |
| 2025-02-14 | 3.33 | 3.30 | 0.00 | 0.00% | 3.28 | 3.41 | 314463 | 10458.25 | 1.68% |
| 2025-02-13 | 3.26 | 3.30 | 0.04 | 1.23% | 3.24 | 3.38 | 303792 | 10047.38 | 1.62% |
| 2025-02-12 | 3.27 | 3.26 | -0.02 | -0.61% | 3.21 | 3.31 | 290517 | 9433.16 | 1.55% |
| 2025-02-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.21 | 3.35 | 303829 | 9905.04 | 1.62% |
| 2025-02-10 | 3.26 | 3.33 | 0.08 | 2.46% | 3.25 | 3.36 | 370792 | 12289.97 | 1.98% |
| 2025-02-07 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.33 | 391287 | 12804.63 | 2.09% |
| 2025-02-06 | 3.15 | 3.22 | 0.07 | 2.22% | 3.08 | 3.29 | 499785 | 15894.65 | 2.67% |
| 2025-02-05 | 2.96 | 3.15 | -0.14 | -4.26% | 2.96 | 3.24 | 987548 | 30835.68 | 5.27% |
| 2025-01-27 | 3.16 | 3.29 | 0.22 | 7.17% | 3.16 | 3.38 | 599567 | 20001.74 | 3.20% |
| 2025-01-24 | 3.30 | 3.07 | -0.34 | -9.97% | 3.07 | 3.46 | 1060719 | 34209.25 | 5.66% |
| 2025-01-23 | 3.76 | 3.41 | -0.38 | -10.03% | 3.41 | 3.84 | 842395 | 29962.45 | 4.49% |
| 2025-01-22 | 4.19 | 3.79 | -0.08 | -2.07% | 3.70 | 4.26 | 1066319 | 42685.97 | 5.69% |
| 2025-01-17 | 3.86 | 3.87 | 0.02 | 0.52% | 3.77 | 3.90 | 174335 | 6701.44 | 0.93% |
| 2025-01-16 | 3.88 | 3.85 | -0.01 | -0.26% | 3.82 | 3.93 | 133687 | 5172.25 | 0.71% |
| 2025-01-15 | 3.92 | 3.86 | -0.08 | -2.03% | 3.83 | 3.94 | 133194 | 5153.16 | 0.71% |
| 2025-01-14 | 3.87 | 3.94 | 0.10 | 2.60% | 3.75 | 3.95 | 224132 | 8648.86 | 1.20% |
| 2025-01-13 | 3.60 | 3.84 | 0.18 | 4.92% | 3.60 | 3.90 | 338779 | 12862.63 | 1.81% |
| 2025-01-10 | 3.82 | 3.66 | -0.14 | -3.68% | 3.64 | 3.85 | 218521 | 8124.00 | 1.17% |
| 2025-01-09 | 3.59 | 3.80 | 0.18 | 4.97% | 3.59 | 3.82 | 257306 | 9597.02 | 1.37% |
| 2025-01-08 | 3.52 | 3.62 | 0.11 | 3.13% | 3.42 | 3.64 | 240861 | 8523.72 | 1.28% |
| 2025-01-07 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.58 | 184051 | 6504.40 | 0.98% |
| 2025-01-06 | 3.72 | 3.55 | -0.17 | -4.57% | 3.49 | 3.76 | 333087 | 11853.82 | 1.78% |
| 2025-01-03 | 3.94 | 3.72 | -0.22 | -5.58% | 3.70 | 3.95 | 271316 | 10317.55 | 1.45% |
| 2025-01-02 | 3.98 | 3.94 | -0.04 | -1.01% | 3.90 | 4.08 | 226748 | 9050.86 | 1.23% |
| 2024-12-31 | 4.10 | 3.98 | -0.10 | -2.45% | 3.97 | 4.12 | 181754 | 7323.33 | 0.99% |
| 2024-12-30 | 4.15 | 4.08 | -0.08 | -1.92% | 3.99 | 4.16 | 224158 | 9059.85 | 1.22% |
| 2024-12-27 | 4.20 | 4.16 | -0.01 | -0.24% | 4.13 | 4.24 | 260635 | 10891.51 | 1.41% |
| 2024-12-26 | 4.18 | 4.17 | -0.01 | -0.24% | 4.14 | 4.25 | 289993 | 12160.65 | 1.57% |
| 2024-12-25 | 4.02 | 4.18 | 0.17 | 4.24% | 3.93 | 4.19 | 384668 | 15644.36 | 2.09% |
| 2024-12-24 | 4.05 | 4.01 | -0.02 | -0.50% | 3.98 | 4.10 | 201417 | 8112.98 | 1.09% |
| 2024-12-23 | 4.24 | 4.03 | -0.21 | -4.95% | 3.97 | 4.28 | 393075 | 16121.58 | 2.13% |
| 2024-12-20 | 4.07 | 4.24 | 0.16 | 3.92% | 4.06 | 4.37 | 627590 | 26512.95 | 3.41% |
| 2024-12-19 | 3.98 | 4.08 | 0.08 | 2.00% | 3.93 | 4.20 | 379820 | 15428.67 | 2.06% |
| 2024-12-18 | 3.91 | 4.00 | 0.09 | 2.30% | 3.87 | 4.05 | 278820 | 11084.74 | 1.51% |
| 2024-12-17 | 4.02 | 3.91 | -0.11 | -2.74% | 3.87 | 4.02 | 261980 | 10262.26 | 1.42% |
| 2024-12-16 | 4.10 | 4.02 | -0.08 | -1.95% | 3.97 | 4.14 | 329529 | 13342.31 | 1.79% |
| 2024-12-13 | 4.18 | 4.10 | -0.09 | -2.15% | 4.10 | 4.18 | 236464 | 9748.64 | 1.28% |
| 2024-12-12 | 4.25 | 4.19 | -0.07 | -1.64% | 4.15 | 4.25 | 213099 | 8923.35 | 1.16% |
| 2024-12-11 | 4.11 | 4.26 | 0.15 | 3.65% | 4.09 | 4.29 | 377359 | 15825.95 | 2.05% |
| 2024-12-10 | 4.25 | 4.11 | -0.05 | -1.20% | 4.08 | 4.28 | 272081 | 11300.09 | 1.48% |
| 2024-12-09 | 4.17 | 4.16 | -0.02 | -0.48% | 4.08 | 4.25 | 377136 | 15681.46 | 2.05% |
| 2024-12-06 | 4.18 | 4.18 | -0.02 | -0.48% | 4.10 | 4.26 | 361841 | 15096.88 | 1.96% |
| 2024-12-05 | 4.00 | 4.20 | 0.20 | 5.00% | 3.96 | 4.27 | 496765 | 20707.46 | 2.70% |
| 2024-12-04 | 4.11 | 4.00 | -0.16 | -3.85% | 3.98 | 4.19 | 273985 | 11144.56 | 1.49% |
| 2024-12-03 | 4.20 | 4.16 | -0.02 | -0.48% | 4.08 | 4.21 | 275721 | 11413.50 | 1.50% |
| 2024-12-02 | 4.00 | 4.18 | 0.20 | 5.03% | 3.96 | 4.21 | 428823 | 17760.90 | 2.33% |
| 2024-11-29 | 3.98 | 3.98 | 0.01 | 0.25% | 3.89 | 4.09 | 393157 | 15793.89 | 2.13% |
| 2024-11-28 | 3.89 | 3.97 | 0.07 | 1.79% | 3.88 | 4.07 | 339831 | 13554.18 | 1.84% |
东峰集团(601515)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。
