| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 7.28 | 7.26 | -0.02 | -0.27% | 7.14 | 7.34 | 32334 | 2339.70 | 1.19% |
| 2025-04-17 | 7.21 | 7.28 | 0.00 | 0.00% | 7.19 | 7.38 | 43743 | 3199.84 | 1.61% |
| 2025-04-16 | 7.51 | 7.28 | -0.26 | -3.45% | 7.16 | 7.61 | 51136 | 3737.58 | 1.88% |
| 2025-04-15 | 7.62 | 7.54 | -0.03 | -0.40% | 7.46 | 7.69 | 36373 | 2748.13 | 1.34% |
| 2025-04-14 | 7.40 | 7.57 | 0.28 | 3.84% | 7.40 | 7.66 | 52063 | 3934.76 | 1.91% |
| 2025-04-11 | 7.18 | 7.29 | 0.09 | 1.25% | 7.11 | 7.39 | 45801 | 3351.04 | 1.68% |
| 2025-04-10 | 7.20 | 7.20 | 0.18 | 2.56% | 7.19 | 7.34 | 62372 | 4534.93 | 2.29% |
| 2025-04-09 | 6.75 | 7.02 | 0.19 | 2.78% | 6.22 | 7.07 | 99256 | 6602.47 | 3.64% |
| 2025-04-08 | 7.34 | 6.83 | -0.58 | -7.83% | 6.68 | 7.38 | 133626 | 9263.23 | 4.91% |
| 2025-04-07 | 7.81 | 7.41 | -0.82 | -9.96% | 7.41 | 7.98 | 59597 | 4470.71 | 2.19% |
| 2025-04-03 | 8.26 | 8.23 | -0.12 | -1.44% | 8.19 | 8.45 | 48366 | 4002.93 | 1.78% |
| 2025-04-02 | 8.13 | 8.35 | 0.17 | 2.08% | 8.06 | 8.50 | 62612 | 5239.98 | 2.30% |
| 2025-04-01 | 8.20 | 8.18 | -0.01 | -0.12% | 8.17 | 8.42 | 49709 | 4131.48 | 1.83% |
| 2025-03-31 | 8.28 | 8.19 | -0.16 | -1.92% | 8.01 | 8.40 | 60864 | 4966.04 | 2.23% |
| 2025-03-28 | 8.63 | 8.35 | -0.29 | -3.36% | 8.35 | 8.72 | 54412 | 4621.58 | 2.00% |
| 2025-03-27 | 8.81 | 8.64 | -0.21 | -2.37% | 8.58 | 8.89 | 59515 | 5166.74 | 2.19% |
| 2025-03-26 | 8.59 | 8.85 | 0.18 | 2.08% | 8.59 | 8.95 | 72516 | 6427.16 | 2.66% |
| 2025-03-25 | 8.60 | 8.67 | 0.04 | 0.46% | 8.50 | 8.82 | 83869 | 7277.08 | 3.08% |
| 2025-03-24 | 9.14 | 8.63 | -0.51 | -5.58% | 8.45 | 9.19 | 119561 | 10439.19 | 4.39% |
| 2025-03-21 | 9.26 | 9.14 | -0.16 | -1.72% | 9.10 | 9.53 | 129966 | 12060.24 | 4.77% |
| 2025-03-20 | 8.96 | 9.30 | 0.30 | 3.33% | 8.96 | 9.46 | 163426 | 15152.03 | 6.00% |
| 2025-03-19 | 8.88 | 9.00 | 0.15 | 1.69% | 8.80 | 9.25 | 139873 | 12662.43 | 5.14% |
| 2025-03-18 | 8.80 | 8.85 | 0.06 | 0.68% | 8.75 | 8.92 | 50719 | 4468.76 | 1.86% |
| 2025-03-17 | 8.85 | 8.79 | -0.04 | -0.45% | 8.72 | 8.88 | 55437 | 4863.83 | 2.04% |
| 2025-03-14 | 8.78 | 8.83 | 0.00 | 0.00% | 8.67 | 8.88 | 71813 | 6298.01 | 2.64% |
| 2025-03-13 | 8.85 | 8.83 | -0.06 | -0.67% | 8.67 | 8.93 | 68345 | 5994.81 | 2.51% |
| 2025-03-12 | 9.00 | 8.89 | -0.11 | -1.22% | 8.83 | 9.05 | 101388 | 9047.71 | 3.72% |
| 2025-03-11 | 8.65 | 9.00 | 0.26 | 2.97% | 8.65 | 9.20 | 199617 | 17862.27 | 7.33% |
| 2025-03-10 | 8.53 | 8.74 | 0.23 | 2.70% | 8.52 | 9.00 | 125896 | 11068.14 | 4.62% |
| 2025-03-07 | 8.49 | 8.51 | 0.06 | 0.71% | 8.35 | 8.55 | 41722 | 3535.21 | 1.53% |
| 2025-03-06 | 8.40 | 8.45 | 0.10 | 1.20% | 8.35 | 8.49 | 40249 | 3398.52 | 1.48% |
| 2025-03-05 | 8.37 | 8.35 | 0.00 | 0.00% | 8.18 | 8.40 | 33285 | 2749.87 | 1.22% |
| 2025-03-04 | 8.25 | 8.35 | 0.11 | 1.33% | 8.14 | 8.38 | 37496 | 3118.44 | 1.38% |
| 2025-03-03 | 8.19 | 8.24 | 0.07 | 0.86% | 8.10 | 8.38 | 46872 | 3880.81 | 1.72% |
| 2025-02-28 | 8.47 | 8.17 | -0.34 | -4.00% | 8.15 | 8.55 | 54668 | 4536.47 | 2.01% |
| 2025-02-27 | 8.66 | 8.51 | -0.13 | -1.50% | 8.33 | 8.66 | 57868 | 4918.77 | 2.12% |
| 2025-02-26 | 8.45 | 8.64 | 0.27 | 3.23% | 8.40 | 8.73 | 69220 | 5946.43 | 2.54% |
| 2025-02-25 | 8.28 | 8.37 | 0.05 | 0.60% | 8.20 | 8.45 | 37784 | 3159.46 | 1.39% |
| 2025-02-24 | 8.33 | 8.32 | 0.04 | 0.48% | 8.20 | 8.36 | 37362 | 3095.60 | 1.37% |
| 2025-02-21 | 8.31 | 8.28 | -0.04 | -0.48% | 8.18 | 8.35 | 35218 | 2908.71 | 1.29% |
| 2025-02-20 | 8.39 | 8.32 | -0.06 | -0.72% | 8.27 | 8.40 | 34372 | 2859.86 | 1.26% |
| 2025-02-19 | 8.16 | 8.38 | 0.25 | 3.08% | 8.09 | 8.38 | 49591 | 4120.61 | 1.82% |
| 2025-02-18 | 8.33 | 8.13 | -0.19 | -2.28% | 8.11 | 8.35 | 31297 | 2578.02 | 1.15% |
| 2025-02-17 | 8.30 | 8.32 | 0.05 | 0.60% | 8.20 | 8.37 | 34581 | 2864.82 | 1.27% |
| 2025-02-14 | 8.23 | 8.27 | 0.04 | 0.49% | 8.23 | 8.43 | 35219 | 2932.45 | 1.29% |
| 2025-02-13 | 8.38 | 8.23 | -0.11 | -1.32% | 8.22 | 8.40 | 31266 | 2591.97 | 1.15% |
| 2025-02-12 | 8.30 | 8.34 | 0.02 | 0.24% | 8.25 | 8.35 | 27582 | 2289.97 | 1.01% |
| 2025-02-11 | 8.42 | 8.32 | -0.10 | -1.19% | 8.25 | 8.49 | 39510 | 3287.08 | 1.45% |
| 2025-02-10 | 8.39 | 8.42 | 0.08 | 0.96% | 8.29 | 8.42 | 38235 | 3203.54 | 1.40% |
| 2025-02-07 | 8.28 | 8.34 | 0.14 | 1.71% | 8.21 | 8.49 | 50934 | 4255.62 | 1.87% |
| 2025-02-06 | 7.98 | 8.20 | 0.21 | 2.63% | 7.93 | 8.20 | 46649 | 3772.22 | 1.71% |
| 2025-02-05 | 7.96 | 7.99 | 0.18 | 2.30% | 7.86 | 8.05 | 42920 | 3429.69 | 1.58% |
| 2025-01-27 | 8.06 | 7.81 | -0.08 | -1.01% | 7.79 | 8.06 | 30445 | 2402.37 | 1.12% |
| 2025-01-24 | 7.75 | 7.89 | 0.13 | 1.68% | 7.70 | 7.92 | 39656 | 3101.18 | 1.46% |
| 2025-01-23 | 7.80 | 7.76 | 0.01 | 0.13% | 7.75 | 7.95 | 40817 | 3210.41 | 1.50% |
| 2025-01-22 | 7.85 | 7.75 | -0.14 | -1.77% | 7.70 | 7.85 | 25911 | 2008.83 | 0.95% |
| 2025-01-21 | 7.96 | 7.89 | -0.06 | -0.75% | 7.76 | 8.05 | 36528 | 2872.53 | 1.34% |
| 2025-01-20 | 7.90 | 7.95 | 0.15 | 1.92% | 7.73 | 8.02 | 40871 | 3241.84 | 1.50% |
| 2025-01-17 | 7.88 | 7.80 | -0.07 | -0.89% | 7.74 | 7.88 | 31733 | 2478.31 | 1.17% |
| 2025-01-16 | 7.85 | 7.87 | 0.02 | 0.25% | 7.81 | 8.02 | 38457 | 3044.46 | 1.41% |
| 2025-01-15 | 7.92 | 7.85 | -0.04 | -0.51% | 7.77 | 7.95 | 34077 | 2674.57 | 1.25% |
| 2025-01-14 | 7.53 | 7.89 | 0.41 | 5.48% | 7.49 | 7.89 | 57576 | 4474.99 | 2.11% |
| 2025-01-13 | 7.27 | 7.48 | 0.10 | 1.36% | 7.20 | 7.54 | 37046 | 2736.26 | 1.36% |
| 2025-01-10 | 7.64 | 7.38 | -0.25 | -3.28% | 7.37 | 7.72 | 44630 | 3383.54 | 1.64% |
| 2025-01-09 | 7.51 | 7.63 | 0.09 | 1.19% | 7.47 | 7.69 | 40710 | 3092.45 | 1.49% |
| 2025-01-08 | 7.63 | 7.54 | -0.03 | -0.40% | 7.28 | 7.64 | 51016 | 3818.26 | 1.87% |
| 2025-01-07 | 7.36 | 7.57 | 0.21 | 2.85% | 7.33 | 7.57 | 42708 | 3190.07 | 1.57% |
| 2025-01-06 | 7.42 | 7.36 | -0.06 | -0.81% | 7.13 | 7.50 | 50793 | 3727.19 | 1.86% |
| 2025-01-03 | 7.80 | 7.42 | -0.37 | -4.75% | 7.39 | 7.86 | 59846 | 4532.13 | 2.20% |
| 2025-01-02 | 7.90 | 7.79 | -0.17 | -2.14% | 7.72 | 8.07 | 52034 | 4111.02 | 1.98% |
| 2024-12-31 | 8.20 | 7.96 | -0.23 | -2.81% | 7.95 | 8.30 | 51191 | 4141.64 | 1.95% |
| 2024-12-30 | 8.35 | 8.19 | -0.19 | -2.27% | 7.98 | 8.35 | 63607 | 5183.48 | 2.43% |
| 2024-12-27 | 8.43 | 8.38 | 0.00 | 0.00% | 8.34 | 8.52 | 48584 | 4101.39 | 1.85% |
| 2024-12-26 | 8.35 | 8.38 | 0.03 | 0.36% | 8.28 | 8.59 | 59034 | 4992.46 | 2.25% |
| 2024-12-25 | 8.69 | 8.35 | -0.27 | -3.13% | 8.22 | 8.69 | 70897 | 5931.04 | 2.70% |
| 2024-12-24 | 8.63 | 8.62 | -0.10 | -1.15% | 8.47 | 8.93 | 101444 | 8775.52 | 3.87% |
| 2024-12-23 | 9.40 | 8.72 | -0.97 | -10.01% | 8.72 | 9.54 | 161901 | 14700.14 | 6.17% |
| 2024-12-20 | 9.60 | 9.69 | 0.25 | 2.65% | 9.47 | 10.38 | 206560 | 20616.65 | 7.88% |
| 2024-12-19 | 9.58 | 9.44 | -0.15 | -1.56% | 9.31 | 9.62 | 44728 | 4212.89 | 1.71% |
| 2024-12-18 | 9.60 | 9.59 | 0.10 | 1.05% | 9.25 | 9.85 | 64512 | 6213.03 | 2.46% |
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。
