| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.34 | 9.05 | -0.28 | -3.00% | 9.05 | 9.35 | 135119 | 12422.40 | 3.98% |
| 2025-08-13 | 9.34 | 9.33 | 0.02 | 0.21% | 9.28 | 9.38 | 83765 | 7815.90 | 2.47% |
| 2025-08-12 | 9.43 | 9.31 | -0.12 | -1.27% | 9.28 | 9.43 | 91145 | 8503.84 | 2.68% |
| 2025-08-11 | 9.28 | 9.43 | 0.15 | 1.62% | 9.28 | 9.44 | 108664 | 10221.29 | 3.20% |
| 2025-08-08 | 9.34 | 9.28 | -0.07 | -0.75% | 9.20 | 9.35 | 83935 | 7779.35 | 2.47% |
| 2025-08-07 | 9.45 | 9.35 | -0.06 | -0.64% | 9.33 | 9.45 | 94468 | 8842.77 | 2.78% |
| 2025-08-06 | 9.47 | 9.41 | -0.06 | -0.63% | 9.31 | 9.47 | 127817 | 12004.34 | 3.76% |
| 2025-08-05 | 9.34 | 9.47 | 0.26 | 2.82% | 9.27 | 9.48 | 198688 | 18686.85 | 5.85% |
| 2025-08-04 | 9.08 | 9.21 | 0.10 | 1.10% | 9.01 | 9.21 | 91346 | 8353.31 | 2.69% |
| 2025-08-01 | 9.11 | 9.11 | 0.02 | 0.22% | 9.06 | 9.18 | 61925 | 5641.33 | 1.82% |
| 2025-07-31 | 9.09 | 9.09 | -0.05 | -0.55% | 9.06 | 9.23 | 100571 | 9206.76 | 2.96% |
| 2025-07-30 | 9.29 | 9.14 | -0.13 | -1.40% | 9.07 | 9.30 | 116320 | 10661.54 | 4.02% |
| 2025-07-29 | 9.33 | 9.27 | -0.03 | -0.32% | 9.14 | 9.33 | 118351 | 10909.21 | 4.09% |
| 2025-07-28 | 9.25 | 9.30 | 0.09 | 0.98% | 9.23 | 9.42 | 124853 | 11660.08 | 4.31% |
| 2025-07-25 | 9.27 | 9.21 | -0.05 | -0.54% | 9.17 | 9.33 | 113456 | 10470.78 | 3.92% |
| 2025-07-24 | 9.20 | 9.26 | 0.05 | 0.54% | 9.18 | 9.33 | 138624 | 12846.01 | 4.79% |
| 2025-07-23 | 9.24 | 9.21 | -0.06 | -0.65% | 9.20 | 9.37 | 114158 | 10602.49 | 3.95% |
| 2025-07-22 | 9.48 | 9.27 | -0.24 | -2.52% | 9.26 | 9.52 | 183503 | 17174.01 | 6.34% |
| 2025-07-21 | 9.48 | 9.51 | 0.00 | 0.00% | 9.40 | 9.53 | 118844 | 11270.20 | 4.11% |
| 2025-07-18 | 9.69 | 9.51 | -0.18 | -1.86% | 9.46 | 9.70 | 129395 | 12323.39 | 4.47% |
| 2025-07-17 | 9.76 | 9.69 | 0.00 | 0.00% | 9.60 | 9.76 | 115352 | 11152.27 | 3.99% |
| 2025-07-16 | 9.56 | 9.69 | 0.14 | 1.47% | 9.46 | 9.75 | 165611 | 15937.36 | 5.72% |
| 2025-07-15 | 9.74 | 9.55 | -0.22 | -2.25% | 9.44 | 9.74 | 167381 | 16012.41 | 5.78% |
| 2025-07-14 | 9.45 | 9.77 | 0.23 | 2.41% | 9.45 | 9.83 | 190890 | 18483.72 | 6.60% |
| 2025-07-11 | 9.41 | 9.54 | 0.08 | 0.85% | 9.39 | 9.69 | 183579 | 17533.77 | 6.34% |
| 2025-07-10 | 9.71 | 9.46 | -0.46 | -4.64% | 9.45 | 9.73 | 289283 | 27642.61 | 10.00% |
| 2025-07-09 | 10.24 | 9.92 | -0.51 | -4.89% | 9.90 | 10.29 | 321006 | 32196.63 | 11.09% |
| 2025-07-08 | 10.46 | 10.43 | -0.08 | -0.76% | 10.25 | 10.63 | 222182 | 23205.70 | 7.68% |
| 2025-07-07 | 10.38 | 10.51 | 0.03 | 0.29% | 10.23 | 10.56 | 168159 | 17569.82 | 5.81% |
| 2025-07-04 | 10.93 | 10.48 | -0.42 | -3.85% | 10.42 | 10.94 | 236128 | 24944.96 | 8.16% |
| 2025-07-03 | 10.91 | 10.90 | -0.12 | -1.09% | 10.77 | 11.06 | 214248 | 23344.82 | 7.40% |
| 2025-07-02 | 11.23 | 11.02 | -0.23 | -2.04% | 10.95 | 11.41 | 305430 | 34019.70 | 10.56% |
| 2025-07-01 | 11.50 | 11.25 | 0.17 | 1.53% | 11.25 | 11.81 | 577793 | 66564.80 | 20.03% |
| 2025-06-30 | 10.10 | 11.08 | 1.01 | 10.03% | 9.99 | 11.08 | 246503 | 26296.46 | 8.54% |
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。
