| 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 | 8.36 | 8.19 | -0.15 | -1.80% | 8.18 | 8.42 | 66556 | 5519.96 | 1.96% |
| 2025-12-11 | 8.63 | 8.34 | -0.26 | -3.02% | 8.34 | 8.64 | 76876 | 6494.84 | 2.26% |
| 2025-12-10 | 8.63 | 8.60 | -0.03 | -0.35% | 8.54 | 8.68 | 51657 | 4447.78 | 1.52% |
| 2025-12-09 | 8.71 | 8.63 | -0.13 | -1.48% | 8.61 | 8.76 | 47463 | 4124.74 | 1.40% |
| 2025-12-08 | 8.77 | 8.76 | 0.03 | 0.34% | 8.73 | 8.92 | 48453 | 4256.90 | 1.43% |
| 2025-12-05 | 8.64 | 8.73 | 0.09 | 1.04% | 8.52 | 8.76 | 54896 | 4751.97 | 1.62% |
| 2025-12-04 | 8.79 | 8.64 | -0.13 | -1.48% | 8.59 | 8.87 | 56852 | 4950.04 | 1.67% |
| 2025-12-03 | 8.88 | 8.77 | -0.09 | -1.02% | 8.72 | 8.95 | 47898 | 4215.08 | 1.41% |
| 2025-12-02 | 8.90 | 8.86 | -0.09 | -1.01% | 8.79 | 8.94 | 50370 | 4461.82 | 1.48% |
| 2025-12-01 | 8.84 | 8.95 | 0.16 | 1.82% | 8.79 | 9.08 | 86431 | 7767.48 | 2.55% |
| 2025-11-28 | 8.60 | 8.79 | 0.17 | 1.97% | 8.56 | 8.80 | 65634 | 5711.76 | 1.93% |
| 2025-11-27 | 8.59 | 8.62 | 0.04 | 0.47% | 8.51 | 8.70 | 55540 | 4792.87 | 1.64% |
| 2025-11-26 | 8.57 | 8.58 | 0.00 | 0.00% | 8.54 | 8.76 | 81753 | 7067.90 | 2.41% |
| 2025-11-25 | 8.64 | 8.58 | 0.00 | 0.00% | 8.58 | 8.70 | 78912 | 6822.89 | 2.32% |
| 2025-11-24 | 8.68 | 8.58 | -0.04 | -0.46% | 8.48 | 8.81 | 93724 | 8056.86 | 2.76% |
| 2025-11-21 | 9.03 | 8.62 | -0.46 | -5.07% | 8.61 | 9.13 | 113172 | 9942.96 | 3.33% |
| 2025-11-20 | 9.28 | 9.08 | -0.16 | -1.73% | 9.03 | 9.32 | 68892 | 6295.96 | 2.03% |
| 2025-11-19 | 9.45 | 9.24 | -0.21 | -2.22% | 9.16 | 9.50 | 73837 | 6856.32 | 2.17% |
| 2025-11-18 | 9.58 | 9.45 | -0.15 | -1.56% | 9.40 | 9.60 | 55508 | 5251.61 | 1.63% |
| 2025-11-17 | 9.55 | 9.60 | 0.01 | 0.10% | 9.44 | 9.61 | 70775 | 6729.33 | 2.08% |
| 2025-11-14 | 9.44 | 9.59 | 0.09 | 0.95% | 9.44 | 9.65 | 67199 | 6439.66 | 1.98% |
| 2025-11-13 | 9.46 | 9.50 | 0.04 | 0.42% | 9.36 | 9.55 | 53204 | 5044.18 | 1.57% |
| 2025-11-12 | 9.51 | 9.46 | -0.06 | -0.63% | 9.40 | 9.55 | 59293 | 5606.03 | 1.75% |
| 2025-11-11 | 9.51 | 9.52 | 0.04 | 0.42% | 9.45 | 9.55 | 59092 | 5615.28 | 1.74% |
| 2025-11-10 | 9.41 | 9.48 | 0.08 | 0.85% | 9.36 | 9.51 | 66849 | 6307.70 | 1.97% |
| 2025-11-07 | 9.52 | 9.40 | -0.13 | -1.36% | 9.38 | 9.54 | 61184 | 5789.25 | 1.80% |
| 2025-11-06 | 9.51 | 9.53 | 0.02 | 0.21% | 9.41 | 9.56 | 68294 | 6479.86 | 2.01% |
| 2025-11-05 | 9.34 | 9.51 | 0.12 | 1.28% | 9.28 | 9.55 | 84556 | 8031.68 | 2.49% |
| 2025-11-04 | 9.43 | 9.39 | -0.02 | -0.21% | 9.33 | 9.50 | 71100 | 6688.98 | 2.09% |
| 2025-11-03 | 9.42 | 9.41 | -0.02 | -0.21% | 9.32 | 9.46 | 98540 | 9254.09 | 2.90% |
| 2025-10-31 | 9.08 | 9.43 | 0.43 | 4.78% | 9.04 | 9.50 | 165492 | 15509.75 | 4.87% |
| 2025-10-30 | 9.05 | 9.00 | -0.05 | -0.55% | 8.94 | 9.10 | 52764 | 4758.26 | 1.55% |
| 2025-10-29 | 9.05 | 9.05 | -0.03 | -0.33% | 8.94 | 9.08 | 58353 | 5260.45 | 1.72% |
| 2025-10-28 | 9.06 | 9.08 | 0.07 | 0.78% | 9.01 | 9.19 | 66961 | 6101.89 | 1.97% |
| 2025-10-27 | 9.08 | 9.01 | -0.02 | -0.22% | 8.94 | 9.12 | 63261 | 5702.97 | 1.86% |
| 2025-10-24 | 9.09 | 9.03 | 0.05 | 0.56% | 9.03 | 9.30 | 79619 | 7248.60 | 2.34% |
| 2025-10-23 | 8.97 | 8.98 | 0.01 | 0.11% | 8.85 | 8.99 | 42402 | 3775.45 | 1.25% |
| 2025-10-22 | 9.00 | 8.97 | -0.06 | -0.66% | 8.91 | 9.10 | 47877 | 4305.36 | 1.41% |
| 2025-10-21 | 8.80 | 9.03 | 0.21 | 2.38% | 8.75 | 9.03 | 63288 | 5654.33 | 1.86% |
| 2025-10-20 | 8.69 | 8.82 | 0.20 | 2.32% | 8.69 | 8.84 | 75514 | 6637.08 | 2.22% |
| 2025-10-17 | 9.00 | 8.62 | -0.36 | -4.01% | 8.60 | 9.00 | 106571 | 9338.95 | 3.14% |
| 2025-10-16 | 9.17 | 8.98 | -0.19 | -2.07% | 8.94 | 9.17 | 86183 | 7777.39 | 2.54% |
| 2025-10-15 | 8.96 | 9.17 | 0.23 | 2.57% | 8.96 | 9.18 | 97224 | 8825.93 | 2.86% |
| 2025-10-14 | 9.18 | 8.94 | -0.22 | -2.40% | 8.93 | 9.32 | 124828 | 11355.61 | 3.68% |
| 2025-10-13 | 9.24 | 9.16 | -0.27 | -2.86% | 8.95 | 9.24 | 113292 | 10319.62 | 3.34% |
| 2025-10-10 | 9.37 | 9.43 | 0.02 | 0.21% | 9.37 | 9.72 | 113175 | 10791.94 | 3.33% |
| 2025-10-09 | 9.52 | 9.41 | -0.11 | -1.16% | 9.38 | 9.55 | 111558 | 10525.82 | 3.29% |
| 2025-09-30 | 9.67 | 9.52 | -0.15 | -1.55% | 9.51 | 9.70 | 89583 | 8574.41 | 2.64% |
| 2025-09-29 | 9.57 | 9.67 | 0.10 | 1.04% | 9.32 | 9.77 | 138799 | 13350.28 | 4.09% |
| 2025-09-26 | 9.45 | 9.57 | 0.07 | 0.74% | 9.39 | 9.85 | 137364 | 13226.48 | 4.05% |
| 2025-09-25 | 9.63 | 9.50 | -0.12 | -1.25% | 9.48 | 9.76 | 107282 | 10312.91 | 3.16% |
| 2025-09-24 | 9.59 | 9.62 | -0.07 | -0.72% | 9.46 | 9.73 | 114187 | 10952.71 | 3.36% |
| 2025-09-23 | 9.51 | 9.69 | 0.18 | 1.89% | 9.25 | 9.75 | 199250 | 18995.72 | 5.87% |
| 2025-09-22 | 9.60 | 9.51 | -0.08 | -0.83% | 9.45 | 9.76 | 76414 | 7308.82 | 2.25% |
| 2025-09-19 | 9.76 | 9.59 | -0.14 | -1.44% | 9.46 | 9.76 | 132608 | 12685.01 | 3.91% |
| 2025-09-18 | 9.88 | 9.73 | -0.19 | -1.92% | 9.60 | 10.06 | 198390 | 19565.31 | 5.84% |
| 2025-09-17 | 9.98 | 9.92 | -0.14 | -1.39% | 9.90 | 10.18 | 176219 | 17640.56 | 5.19% |
| 2025-09-16 | 9.96 | 10.06 | 0.15 | 1.51% | 9.78 | 10.06 | 179217 | 17831.74 | 5.28% |
| 2025-09-15 | 9.83 | 9.91 | 0.12 | 1.23% | 9.76 | 10.08 | 207181 | 20616.36 | 6.10% |
| 2025-09-12 | 9.76 | 9.79 | 0.04 | 0.41% | 9.71 | 9.93 | 128228 | 12564.63 | 3.78% |
| 2025-09-11 | 9.74 | 9.75 | 0.00 | 0.00% | 9.59 | 9.76 | 137802 | 13328.64 | 4.06% |
| 2025-09-10 | 9.68 | 9.75 | 0.07 | 0.72% | 9.62 | 9.90 | 157826 | 15430.60 | 4.65% |
| 2025-09-09 | 9.68 | 9.68 | -0.03 | -0.31% | 9.58 | 9.80 | 187821 | 18223.12 | 5.53% |
| 2025-09-08 | 9.26 | 9.71 | 0.47 | 5.09% | 9.26 | 9.80 | 300516 | 28774.18 | 8.85% |
| 2025-09-05 | 9.06 | 9.24 | 0.18 | 1.99% | 8.97 | 9.24 | 112364 | 10273.54 | 3.31% |
| 2025-09-04 | 9.15 | 9.06 | 0.00 | 0.00% | 8.94 | 9.25 | 124654 | 11372.60 | 3.67% |
| 2025-09-03 | 9.20 | 9.06 | -0.14 | -1.52% | 9.02 | 9.44 | 131974 | 12158.45 | 3.89% |
| 2025-09-02 | 9.09 | 9.20 | 0.15 | 1.66% | 8.85 | 9.23 | 147669 | 13401.98 | 4.35% |
| 2025-09-01 | 9.17 | 9.05 | -0.11 | -1.20% | 9.00 | 9.20 | 115645 | 10489.97 | 3.41% |
| 2025-08-29 | 8.88 | 9.16 | 0.20 | 2.23% | 8.83 | 9.49 | 156777 | 14310.56 | 4.62% |
| 2025-08-28 | 9.13 | 8.96 | -0.14 | -1.54% | 8.68 | 9.24 | 174219 | 15595.02 | 5.13% |
| 2025-08-27 | 9.45 | 9.10 | -0.36 | -3.81% | 9.10 | 9.47 | 161421 | 15001.32 | 4.75% |
| 2025-08-26 | 9.37 | 9.46 | 0.09 | 0.96% | 9.27 | 9.54 | 120018 | 11331.11 | 3.53% |
| 2025-08-25 | 9.41 | 9.37 | -0.03 | -0.32% | 9.32 | 9.45 | 120373 | 11287.28 | 3.55% |
| 2025-08-22 | 9.48 | 9.40 | -0.03 | -0.32% | 9.33 | 9.49 | 90124 | 8460.54 | 2.65% |
| 2025-08-21 | 9.58 | 9.43 | -0.07 | -0.74% | 9.37 | 9.63 | 120939 | 11437.46 | 3.56% |
| 2025-08-20 | 9.42 | 9.50 | 0.07 | 0.74% | 9.34 | 9.50 | 115520 | 10902.73 | 3.40% |
| 2025-08-19 | 9.29 | 9.43 | 0.16 | 1.73% | 9.19 | 9.44 | 147201 | 13758.85 | 4.34% |
| 2025-08-18 | 9.25 | 9.27 | 0.05 | 0.54% | 9.24 | 9.35 | 110707 | 10292.68 | 3.26% |
| 2025-08-15 | 9.08 | 9.22 | 0.17 | 1.88% | 9.05 | 9.28 | 100159 | 9222.78 | 2.95% |
泉峰汽车(603982)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。
