| 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 | 8.48 | 8.59 | 0.13 | 1.54% | 8.45 | 8.65 | 149521 | 12789.20 | 1.40% |
| 2026-02-02 | 8.78 | 8.46 | -0.37 | -4.19% | 8.44 | 8.80 | 198219 | 17082.03 | 1.85% |
| 2026-01-30 | 8.81 | 8.83 | 0.01 | 0.11% | 8.64 | 8.88 | 181334 | 15931.31 | 1.69% |
| 2026-01-29 | 8.73 | 8.82 | 0.11 | 1.26% | 8.73 | 9.08 | 278161 | 24669.26 | 2.60% |
| 2026-01-28 | 8.58 | 8.71 | 0.16 | 1.87% | 8.52 | 8.74 | 184475 | 15977.97 | 1.72% |
| 2026-01-27 | 8.68 | 8.55 | -0.13 | -1.50% | 8.50 | 8.78 | 166957 | 14330.47 | 1.56% |
| 2026-01-26 | 8.68 | 8.68 | 0.00 | 0.00% | 8.53 | 8.71 | 186818 | 16139.96 | 1.74% |
| 2026-01-23 | 8.63 | 8.68 | 0.06 | 0.70% | 8.62 | 8.70 | 144924 | 12559.70 | 1.35% |
| 2026-01-22 | 8.56 | 8.62 | 0.08 | 0.94% | 8.52 | 8.63 | 124396 | 10674.21 | 1.16% |
| 2026-01-21 | 8.55 | 8.54 | 0.00 | 0.00% | 8.50 | 8.58 | 114781 | 9793.18 | 1.07% |
| 2026-01-20 | 8.50 | 8.54 | 0.04 | 0.47% | 8.44 | 8.55 | 112922 | 9591.90 | 1.05% |
| 2026-01-19 | 8.37 | 8.50 | 0.10 | 1.19% | 8.37 | 8.51 | 121193 | 10255.67 | 1.13% |
| 2026-01-16 | 8.52 | 8.40 | -0.09 | -1.06% | 8.38 | 8.53 | 89114 | 7504.23 | 0.83% |
| 2026-01-15 | 8.42 | 8.49 | 0.07 | 0.83% | 8.39 | 8.54 | 82300 | 6979.27 | 0.77% |
| 2026-01-14 | 8.45 | 8.42 | -0.01 | -0.12% | 8.37 | 8.60 | 147849 | 12557.84 | 1.38% |
| 2026-01-13 | 8.50 | 8.43 | -0.06 | -0.71% | 8.41 | 8.57 | 130072 | 11051.86 | 1.21% |
| 2026-01-12 | 8.46 | 8.49 | 0.03 | 0.35% | 8.38 | 8.50 | 146108 | 12330.34 | 1.36% |
| 2026-01-09 | 8.51 | 8.46 | -0.02 | -0.24% | 8.41 | 8.51 | 108425 | 9147.81 | 1.01% |
| 2026-01-08 | 8.34 | 8.48 | 0.14 | 1.68% | 8.32 | 8.49 | 121153 | 10216.69 | 1.13% |
| 2026-01-07 | 8.46 | 8.34 | -0.10 | -1.18% | 8.33 | 8.47 | 104562 | 8761.37 | 0.98% |
| 2026-01-06 | 8.43 | 8.44 | 0.05 | 0.60% | 8.40 | 8.47 | 84917 | 7162.63 | 0.79% |
| 2026-01-05 | 8.33 | 8.39 | 0.07 | 0.84% | 8.32 | 8.41 | 85265 | 7142.18 | 0.80% |
| 2025-12-31 | 8.28 | 8.32 | 0.04 | 0.48% | 8.26 | 8.34 | 64102 | 5328.34 | 0.60% |
| 2025-12-30 | 8.25 | 8.28 | 0.02 | 0.24% | 8.23 | 8.33 | 61275 | 5076.71 | 0.63% |
| 2025-12-29 | 8.30 | 8.26 | -0.04 | -0.48% | 8.25 | 8.34 | 49385 | 4097.17 | 0.51% |
| 2025-12-26 | 8.27 | 8.30 | 0.01 | 0.12% | 8.27 | 8.35 | 58788 | 4886.46 | 0.60% |
| 2025-12-25 | 8.32 | 8.29 | -0.04 | -0.48% | 8.24 | 8.36 | 72308 | 5995.56 | 0.74% |
| 2025-12-24 | 8.39 | 8.33 | 0.01 | 0.12% | 8.24 | 8.49 | 65280 | 5445.20 | 0.67% |
| 2025-12-23 | 8.28 | 8.32 | -0.06 | -0.72% | 8.27 | 8.38 | 59047 | 4915.75 | 0.61% |
| 2025-12-22 | 8.42 | 8.38 | 0.02 | 0.24% | 8.36 | 8.55 | 105876 | 8938.91 | 1.09% |
| 2025-12-19 | 8.10 | 8.36 | 0.26 | 3.21% | 8.10 | 8.36 | 110804 | 9149.65 | 1.14% |
| 2025-12-18 | 8.08 | 8.10 | -0.03 | -0.37% | 8.08 | 8.18 | 59114 | 4809.10 | 0.61% |
| 2025-12-17 | 8.12 | 8.13 | -0.01 | -0.12% | 8.04 | 8.18 | 60394 | 4895.73 | 0.62% |
| 2025-12-16 | 8.21 | 8.14 | -0.04 | -0.49% | 8.08 | 8.22 | 54701 | 4441.61 | 0.56% |
| 2025-12-15 | 8.12 | 8.18 | 0.05 | 0.62% | 8.08 | 8.26 | 59848 | 4899.88 | 0.61% |
| 2025-12-12 | 8.10 | 8.13 | 0.02 | 0.25% | 8.10 | 8.19 | 56304 | 4580.84 | 0.58% |
| 2025-12-11 | 8.25 | 8.11 | -0.12 | -1.46% | 8.09 | 8.25 | 80149 | 6537.77 | 0.82% |
| 2025-12-10 | 8.27 | 8.23 | -0.06 | -0.72% | 8.17 | 8.28 | 74124 | 6090.33 | 0.76% |
| 2025-12-09 | 8.32 | 8.29 | -0.07 | -0.84% | 8.28 | 8.40 | 58906 | 4901.94 | 0.60% |
| 2025-12-08 | 8.41 | 8.36 | -0.05 | -0.59% | 8.36 | 8.47 | 64183 | 5382.09 | 0.66% |
| 2025-12-05 | 8.37 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 50245 | 4207.30 | 0.52% |
| 2025-12-04 | 8.30 | 8.38 | 0.05 | 0.60% | 8.29 | 8.40 | 55293 | 4608.47 | 0.57% |
| 2025-12-03 | 8.54 | 8.33 | -0.15 | -1.77% | 8.33 | 8.54 | 88258 | 7403.05 | 0.91% |
| 2025-12-02 | 8.55 | 8.48 | -0.08 | -0.93% | 8.46 | 8.55 | 56182 | 4766.56 | 0.58% |
| 2025-12-01 | 8.56 | 8.56 | 0.00 | 0.00% | 8.50 | 8.59 | 58223 | 4976.71 | 0.60% |
| 2025-11-28 | 8.52 | 8.56 | 0.09 | 1.06% | 8.45 | 8.58 | 53824 | 4584.92 | 0.55% |
| 2025-11-27 | 8.46 | 8.47 | -0.02 | -0.24% | 8.46 | 8.54 | 45871 | 3899.89 | 0.47% |
| 2025-11-26 | 8.52 | 8.49 | -0.02 | -0.24% | 8.47 | 8.59 | 54238 | 4624.93 | 0.56% |
| 2025-11-25 | 8.50 | 8.51 | 0.02 | 0.24% | 8.50 | 8.58 | 60582 | 5177.17 | 0.62% |
| 2025-11-24 | 8.43 | 8.49 | 0.06 | 0.71% | 8.40 | 8.53 | 72245 | 6113.14 | 0.74% |
| 2025-11-21 | 8.69 | 8.43 | -0.26 | -2.99% | 8.43 | 8.70 | 133117 | 11360.72 | 1.37% |
| 2025-11-20 | 8.81 | 8.69 | -0.15 | -1.70% | 8.68 | 8.86 | 71079 | 6220.07 | 0.73% |
| 2025-11-19 | 8.95 | 8.84 | -0.06 | -0.67% | 8.70 | 8.95 | 117701 | 10366.51 | 1.21% |
| 2025-11-18 | 9.07 | 8.90 | -0.16 | -1.77% | 8.88 | 9.07 | 131877 | 11802.92 | 1.35% |
| 2025-11-17 | 9.06 | 9.06 | 0.00 | 0.00% | 9.03 | 9.13 | 84905 | 7696.59 | 0.87% |
| 2025-11-14 | 9.11 | 9.06 | -0.05 | -0.55% | 9.05 | 9.15 | 88120 | 8011.25 | 0.90% |
| 2025-11-13 | 9.05 | 9.11 | 0.02 | 0.22% | 9.04 | 9.15 | 89122 | 8113.33 | 0.91% |
| 2025-11-12 | 9.24 | 9.09 | -0.11 | -1.20% | 9.04 | 9.25 | 124691 | 11350.91 | 1.28% |
| 2025-11-11 | 9.15 | 9.20 | 0.08 | 0.88% | 9.11 | 9.25 | 143782 | 13223.16 | 1.48% |
| 2025-11-10 | 9.14 | 9.12 | 0.02 | 0.22% | 9.09 | 9.15 | 101286 | 9237.96 | 1.04% |
| 2025-11-07 | 9.09 | 9.10 | -0.02 | -0.22% | 9.07 | 9.15 | 99783 | 9095.76 | 1.02% |
| 2025-11-06 | 9.10 | 9.12 | 0.05 | 0.55% | 9.02 | 9.13 | 108448 | 9849.98 | 1.11% |
| 2025-11-05 | 8.99 | 9.07 | 0.04 | 0.44% | 8.97 | 9.09 | 103624 | 9365.83 | 1.06% |
| 2025-11-04 | 9.10 | 9.03 | -0.05 | -0.55% | 8.99 | 9.10 | 89861 | 8109.51 | 0.92% |
| 2025-11-03 | 9.08 | 9.08 | 0.00 | 0.00% | 9.01 | 9.10 | 100020 | 9044.53 | 1.03% |
| 2025-10-31 | 9.04 | 9.08 | 0.04 | 0.44% | 9.03 | 9.12 | 85638 | 7772.24 | 0.88% |
| 2025-10-30 | 9.15 | 9.04 | -0.09 | -0.99% | 9.03 | 9.15 | 118548 | 10752.94 | 1.22% |
| 2025-10-29 | 9.14 | 9.13 | 0.02 | 0.22% | 9.06 | 9.15 | 136117 | 12400.74 | 1.40% |
| 2025-10-28 | 9.14 | 9.11 | -0.03 | -0.33% | 9.01 | 9.15 | 98878 | 8996.98 | 1.02% |
| 2025-10-27 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.23 | 196607 | 17963.17 | 2.02% |
| 2025-10-24 | 9.23 | 9.15 | -0.12 | -1.29% | 9.14 | 9.29 | 195177 | 17954.47 | 2.00% |
| 2025-10-23 | 9.45 | 9.27 | -0.13 | -1.38% | 9.18 | 9.70 | 240528 | 22432.84 | 2.47% |
| 2025-10-22 | 9.16 | 9.40 | 0.21 | 2.29% | 9.10 | 9.42 | 265038 | 24528.42 | 2.72% |
| 2025-10-21 | 9.15 | 9.19 | -0.06 | -0.65% | 9.03 | 9.21 | 259648 | 23747.24 | 2.67% |
| 2025-10-20 | 9.31 | 9.25 | -0.01 | -0.11% | 9.14 | 9.35 | 156377 | 14420.37 | 1.61% |
| 2025-10-17 | 9.41 | 9.26 | -0.10 | -1.07% | 9.25 | 9.54 | 217253 | 20417.29 | 2.23% |
| 2025-10-16 | 9.58 | 9.36 | -0.24 | -2.50% | 9.33 | 9.60 | 200854 | 18934.34 | 2.06% |
| 2025-10-15 | 9.54 | 9.60 | 0.09 | 0.95% | 9.40 | 9.63 | 212442 | 20267.07 | 2.18% |
| 2025-10-14 | 9.68 | 9.51 | -0.14 | -1.45% | 9.45 | 9.69 | 287969 | 27508.50 | 2.96% |
| 2025-10-13 | 9.28 | 9.65 | 0.09 | 0.94% | 9.20 | 9.66 | 392196 | 37425.79 | 4.03% |
雪峰科技(603227)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。
