| 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 | 8.40 | 8.47 | 0.16 | 1.93% | 8.33 | 8.50 | 62461 | 5259.63 | 1.84% |
| 2026-02-02 | 8.44 | 8.31 | -0.15 | -1.77% | 8.30 | 8.55 | 70279 | 5940.46 | 2.07% |
| 2026-01-30 | 8.47 | 8.46 | 0.00 | 0.00% | 8.32 | 8.57 | 81441 | 6869.84 | 2.40% |
| 2026-01-29 | 8.60 | 8.46 | -0.14 | -1.63% | 8.43 | 8.68 | 67620 | 5776.25 | 1.99% |
| 2026-01-28 | 8.87 | 8.60 | -0.26 | -2.93% | 8.58 | 8.89 | 74046 | 6421.15 | 2.18% |
| 2026-01-27 | 8.90 | 8.86 | -0.04 | -0.45% | 8.61 | 8.92 | 70010 | 6127.69 | 2.06% |
| 2026-01-26 | 9.11 | 8.90 | -0.16 | -1.77% | 8.76 | 9.15 | 93696 | 8340.11 | 2.76% |
| 2026-01-23 | 8.94 | 9.06 | 0.16 | 1.80% | 8.89 | 9.06 | 77472 | 6947.54 | 2.28% |
| 2026-01-22 | 8.80 | 8.90 | 0.10 | 1.14% | 8.77 | 8.93 | 56094 | 4984.14 | 1.65% |
| 2026-01-21 | 8.72 | 8.80 | 0.04 | 0.46% | 8.64 | 8.82 | 63486 | 5566.64 | 1.87% |
| 2026-01-20 | 8.74 | 8.76 | 0.01 | 0.11% | 8.65 | 8.83 | 69685 | 6086.35 | 2.05% |
| 2026-01-19 | 8.64 | 8.75 | 0.11 | 1.27% | 8.60 | 8.80 | 63407 | 5540.04 | 1.87% |
| 2026-01-16 | 8.69 | 8.64 | -0.01 | -0.12% | 8.59 | 8.72 | 63204 | 5467.32 | 1.86% |
| 2026-01-15 | 8.60 | 8.65 | 0.05 | 0.58% | 8.55 | 8.70 | 51821 | 4477.76 | 1.53% |
| 2026-01-14 | 8.65 | 8.60 | -0.04 | -0.46% | 8.50 | 8.77 | 84096 | 7279.55 | 2.48% |
| 2026-01-13 | 8.67 | 8.64 | 0.01 | 0.12% | 8.56 | 8.85 | 99641 | 8663.09 | 2.93% |
| 2026-01-12 | 8.59 | 8.63 | 0.15 | 1.77% | 8.46 | 8.66 | 77445 | 6643.60 | 2.28% |
| 2026-01-09 | 8.48 | 8.48 | 0.00 | 0.00% | 8.40 | 8.61 | 57643 | 4899.82 | 1.70% |
| 2026-01-08 | 8.33 | 8.48 | 0.10 | 1.19% | 8.33 | 8.51 | 55609 | 4696.36 | 1.64% |
| 2026-01-07 | 8.58 | 8.38 | -0.16 | -1.87% | 8.35 | 8.58 | 64809 | 5452.06 | 1.91% |
| 2026-01-06 | 8.43 | 8.54 | 0.14 | 1.67% | 8.40 | 8.58 | 62862 | 5352.85 | 1.85% |
| 2026-01-05 | 8.39 | 8.40 | 0.03 | 0.36% | 8.31 | 8.43 | 64546 | 5411.53 | 1.90% |
| 2025-12-31 | 8.51 | 8.37 | -0.07 | -0.83% | 8.25 | 8.55 | 64994 | 5430.95 | 1.91% |
| 2025-12-30 | 8.49 | 8.44 | -0.05 | -0.59% | 8.34 | 8.53 | 45181 | 3819.39 | 1.33% |
| 2025-12-29 | 8.44 | 8.49 | 0.02 | 0.24% | 8.43 | 8.57 | 45838 | 3893.14 | 1.35% |
| 2025-12-26 | 8.55 | 8.47 | -0.07 | -0.82% | 8.43 | 8.63 | 53322 | 4546.01 | 1.57% |
| 2025-12-25 | 8.37 | 8.54 | 0.15 | 1.79% | 8.34 | 8.56 | 49996 | 4239.80 | 1.47% |
| 2025-12-24 | 8.33 | 8.39 | 0.09 | 1.08% | 8.29 | 8.41 | 47565 | 3981.81 | 1.40% |
| 2025-12-23 | 8.44 | 8.30 | -0.15 | -1.78% | 8.28 | 8.50 | 64773 | 5415.37 | 1.91% |
| 2025-12-22 | 8.52 | 8.45 | -0.02 | -0.24% | 8.44 | 8.58 | 61127 | 5202.06 | 1.80% |
| 2025-12-19 | 8.32 | 8.47 | 0.20 | 2.42% | 8.26 | 8.50 | 72454 | 6113.42 | 2.13% |
| 2025-12-18 | 8.14 | 8.27 | 0.07 | 0.85% | 8.11 | 8.34 | 72487 | 5998.95 | 2.13% |
| 2025-12-17 | 8.24 | 8.20 | 0.02 | 0.24% | 8.05 | 8.35 | 84458 | 6915.13 | 2.49% |
| 2025-12-16 | 8.17 | 8.18 | 0.00 | 0.00% | 8.08 | 8.37 | 85858 | 7044.11 | 2.53% |
| 2025-12-15 | 8.15 | 8.18 | -0.01 | -0.12% | 8.06 | 8.25 | 53292 | 4357.89 | 1.57% |
| 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% |
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。
