| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.65 | 11.17 | -0.34 | -2.95% | 10.91 | 11.65 | 150915 | 16793.01 | 1.19% |
| 2025-03-31 | 11.85 | 11.51 | -0.26 | -2.21% | 11.40 | 11.85 | 79684 | 9265.70 | 0.63% |
| 2025-03-28 | 11.36 | 11.77 | 0.39 | 3.43% | 11.32 | 11.91 | 109106 | 12721.65 | 0.86% |
| 2025-03-27 | 11.45 | 11.38 | -0.13 | -1.13% | 11.35 | 11.62 | 50298 | 5753.02 | 0.40% |
| 2025-03-26 | 11.38 | 11.51 | 0.11 | 0.96% | 11.30 | 11.64 | 53993 | 6239.43 | 0.43% |
| 2025-03-25 | 11.38 | 11.40 | 0.00 | 0.00% | 11.30 | 11.70 | 77057 | 8866.63 | 0.61% |
| 2025-03-24 | 11.49 | 11.40 | -0.07 | -0.61% | 11.27 | 11.61 | 83533 | 9519.09 | 0.66% |
| 2025-03-21 | 11.56 | 11.47 | -0.08 | -0.69% | 11.35 | 11.73 | 92413 | 10636.71 | 0.73% |
| 2025-03-20 | 11.18 | 11.55 | 0.33 | 2.94% | 11.12 | 11.70 | 178519 | 20537.65 | 1.41% |
| 2025-03-19 | 11.04 | 11.22 | 0.19 | 1.72% | 10.92 | 11.25 | 82977 | 9210.42 | 0.66% |
| 2025-03-18 | 11.10 | 11.03 | -0.07 | -0.63% | 11.00 | 11.15 | 63034 | 6971.88 | 0.50% |
| 2025-03-17 | 11.13 | 11.10 | -0.09 | -0.80% | 11.07 | 11.22 | 71120 | 7915.20 | 0.56% |
| 2025-03-14 | 11.13 | 11.19 | 0.05 | 0.45% | 11.02 | 11.22 | 62830 | 6990.59 | 0.50% |
| 2025-03-13 | 11.31 | 11.14 | -0.21 | -1.85% | 10.99 | 11.31 | 65970 | 7323.11 | 0.52% |
| 2025-03-12 | 11.33 | 11.35 | 0.01 | 0.09% | 11.33 | 11.58 | 93708 | 10737.53 | 0.74% |
| 2025-03-11 | 11.02 | 11.34 | 0.27 | 2.44% | 10.88 | 11.43 | 113403 | 12635.60 | 0.90% |
| 2025-03-10 | 11.02 | 11.07 | 0.05 | 0.45% | 10.97 | 11.23 | 61724 | 6845.54 | 0.49% |
| 2025-03-07 | 10.93 | 11.02 | 0.04 | 0.36% | 10.88 | 11.23 | 82800 | 9149.73 | 0.65% |
| 2025-03-06 | 10.92 | 10.98 | 0.06 | 0.55% | 10.84 | 11.05 | 71258 | 7800.25 | 0.56% |
| 2025-03-05 | 10.99 | 10.92 | -0.07 | -0.64% | 10.81 | 11.05 | 74112 | 8077.02 | 0.59% |
| 2025-03-04 | 10.91 | 10.99 | 0.04 | 0.37% | 10.89 | 11.39 | 102452 | 11396.29 | 0.81% |
| 2025-03-03 | 10.74 | 10.95 | -0.06 | -0.54% | 10.74 | 11.31 | 106305 | 11749.66 | 0.84% |
| 2025-02-28 | 11.80 | 11.01 | -0.61 | -5.25% | 11.00 | 11.82 | 171236 | 19211.85 | 1.35% |
| 2025-02-27 | 11.60 | 11.62 | 0.08 | 0.69% | 11.50 | 11.85 | 148181 | 17324.85 | 1.17% |
| 2025-02-26 | 11.86 | 11.54 | -0.34 | -2.86% | 11.49 | 12.04 | 272793 | 32207.54 | 2.15% |
| 2025-02-25 | 10.80 | 11.88 | 1.08 | 10.00% | 10.71 | 11.88 | 270687 | 31069.81 | 2.14% |
| 2025-02-24 | 11.17 | 10.80 | -0.40 | -3.57% | 10.76 | 11.22 | 207049 | 22584.46 | 1.64% |
| 2025-02-21 | 11.14 | 11.20 | 0.06 | 0.54% | 11.03 | 11.25 | 66807 | 7442.51 | 0.53% |
| 2025-02-20 | 11.27 | 11.14 | -0.15 | -1.33% | 11.03 | 11.27 | 90732 | 10097.21 | 0.72% |
| 2025-02-19 | 11.10 | 11.29 | 0.19 | 1.71% | 11.07 | 11.33 | 89065 | 9984.15 | 0.70% |
| 2025-02-18 | 11.11 | 11.10 | -0.05 | -0.45% | 10.93 | 11.28 | 90652 | 10081.37 | 0.72% |
| 2025-02-17 | 11.35 | 11.15 | -0.18 | -1.59% | 11.05 | 11.36 | 104411 | 11607.58 | 0.82% |
| 2025-02-14 | 11.37 | 11.33 | -0.04 | -0.35% | 11.24 | 11.56 | 82723 | 9421.90 | 0.65% |
| 2025-02-13 | 11.49 | 11.37 | -0.10 | -0.87% | 11.36 | 11.65 | 72617 | 8319.78 | 0.57% |
| 2025-02-12 | 11.61 | 11.47 | -0.15 | -1.29% | 11.34 | 11.61 | 82602 | 9439.14 | 0.65% |
| 2025-02-11 | 12.13 | 11.62 | -0.50 | -4.13% | 11.54 | 12.15 | 122950 | 14456.84 | 0.97% |
| 2025-02-10 | 12.15 | 12.12 | -0.02 | -0.16% | 11.99 | 12.23 | 62172 | 7542.05 | 0.49% |
| 2025-02-07 | 12.49 | 12.14 | -0.26 | -2.10% | 12.02 | 12.49 | 105189 | 12828.38 | 0.83% |
| 2025-02-06 | 11.80 | 12.40 | 0.57 | 4.82% | 11.76 | 12.45 | 96981 | 11877.54 | 0.77% |
| 2025-02-05 | 11.74 | 11.83 | 0.18 | 1.55% | 11.55 | 11.91 | 54956 | 6480.36 | 0.43% |
| 2025-01-27 | 11.68 | 11.65 | -0.04 | -0.34% | 11.60 | 11.86 | 45179 | 5283.16 | 0.36% |
| 2025-01-24 | 11.36 | 11.69 | 0.25 | 2.19% | 11.35 | 11.73 | 55560 | 6445.57 | 0.44% |
| 2025-01-23 | 11.87 | 11.44 | -0.34 | -2.89% | 11.44 | 11.93 | 79070 | 9219.17 | 0.62% |
| 2025-01-22 | 11.70 | 11.78 | 0.01 | 0.08% | 11.54 | 11.89 | 69664 | 8174.14 | 0.55% |
| 2025-01-21 | 11.57 | 11.77 | 0.25 | 2.17% | 11.29 | 11.84 | 98577 | 11409.21 | 0.78% |
| 2025-01-20 | 11.61 | 11.52 | 0.14 | 1.23% | 11.43 | 11.76 | 89596 | 10388.43 | 0.71% |
| 2025-01-17 | 11.35 | 11.38 | 0.04 | 0.35% | 11.26 | 11.52 | 61878 | 7051.60 | 0.49% |
| 2025-01-16 | 11.60 | 11.34 | -0.24 | -2.07% | 11.28 | 11.81 | 87611 | 10028.35 | 0.69% |
| 2025-01-15 | 11.70 | 11.58 | -0.23 | -1.95% | 11.55 | 11.88 | 58632 | 6832.30 | 0.46% |
| 2025-01-14 | 11.68 | 11.81 | 0.13 | 1.11% | 11.47 | 11.87 | 132652 | 15456.93 | 1.05% |
| 2025-01-13 | 11.36 | 11.68 | 0.30 | 2.64% | 11.29 | 11.79 | 93799 | 10874.60 | 0.74% |
| 2025-01-10 | 11.43 | 11.38 | -0.04 | -0.35% | 11.23 | 11.52 | 60472 | 6887.56 | 0.48% |
| 2025-01-09 | 11.37 | 11.42 | -0.14 | -1.21% | 11.32 | 11.60 | 41078 | 4708.97 | 0.32% |
| 2025-01-08 | 11.57 | 11.56 | 0.08 | 0.70% | 11.17 | 11.69 | 82828 | 9468.86 | 0.65% |
| 2025-01-07 | 11.55 | 11.48 | 0.54 | 4.94% | 10.97 | 11.65 | 123522 | 14079.17 | 0.98% |
| 2025-01-06 | 11.14 | 10.94 | -0.19 | -1.71% | 10.85 | 11.30 | 80720 | 8916.17 | 0.64% |
| 2025-01-03 | 11.32 | 11.13 | -0.19 | -1.68% | 11.01 | 11.60 | 100458 | 11339.74 | 0.79% |
| 2025-01-02 | 11.50 | 11.32 | -0.13 | -1.14% | 10.96 | 11.62 | 191881 | 21713.24 | 1.52% |
| 2024-12-31 | 12.26 | 11.45 | -0.78 | -6.38% | 11.42 | 12.39 | 152527 | 17959.05 | 1.20% |
| 2024-12-30 | 12.44 | 12.23 | -0.22 | -1.77% | 12.18 | 12.71 | 68872 | 8545.09 | 0.54% |
| 2024-12-27 | 12.73 | 12.45 | -0.27 | -2.12% | 12.40 | 12.79 | 48264 | 6071.62 | 0.38% |
| 2024-12-26 | 13.00 | 12.72 | -0.32 | -2.45% | 12.66 | 13.05 | 53026 | 6792.46 | 0.42% |
| 2024-12-25 | 13.05 | 13.04 | 0.04 | 0.31% | 12.84 | 13.12 | 42702 | 5547.15 | 0.34% |
| 2024-12-24 | 12.97 | 13.00 | 0.26 | 2.04% | 12.66 | 13.18 | 73499 | 9555.12 | 0.58% |
| 2024-12-23 | 13.07 | 12.74 | -0.28 | -2.15% | 12.66 | 13.10 | 53826 | 6913.18 | 0.43% |
| 2024-12-20 | 12.52 | 13.02 | 0.31 | 2.44% | 12.52 | 13.24 | 136662 | 17805.23 | 1.08% |
| 2024-12-19 | 12.50 | 12.71 | 0.13 | 1.03% | 12.36 | 12.74 | 39800 | 5009.97 | 0.31% |
| 2024-12-18 | 12.55 | 12.58 | -0.11 | -0.87% | 12.55 | 12.90 | 34391 | 4360.06 | 0.27% |
| 2024-12-17 | 12.73 | 12.69 | -0.06 | -0.47% | 12.63 | 13.10 | 66790 | 8605.36 | 0.53% |
| 2024-12-16 | 12.73 | 12.75 | 0.04 | 0.31% | 12.46 | 13.02 | 88496 | 11337.12 | 0.70% |
| 2024-12-13 | 12.90 | 12.71 | -0.28 | -2.16% | 12.59 | 13.02 | 72819 | 9316.63 | 0.58% |
| 2024-12-12 | 13.01 | 12.99 | 0.07 | 0.54% | 12.70 | 13.20 | 88692 | 11484.68 | 0.70% |
| 2024-12-11 | 12.43 | 12.92 | 0.61 | 4.96% | 12.20 | 12.99 | 147963 | 18801.37 | 1.17% |
| 2024-12-10 | 12.08 | 12.31 | 0.47 | 3.97% | 12.05 | 12.42 | 114728 | 14070.03 | 0.91% |
| 2024-12-09 | 12.07 | 11.84 | -0.23 | -1.91% | 11.80 | 12.14 | 62252 | 7425.89 | 0.49% |
| 2024-12-06 | 12.05 | 12.07 | 0.02 | 0.17% | 11.87 | 12.12 | 58996 | 7080.13 | 0.47% |
| 2024-12-05 | 11.94 | 12.05 | 0.11 | 0.92% | 11.80 | 12.18 | 56017 | 6744.56 | 0.44% |
| 2024-12-04 | 12.18 | 11.94 | -0.37 | -3.01% | 11.88 | 12.27 | 76616 | 9245.28 | 0.61% |
| 2024-12-03 | 12.29 | 12.31 | 0.01 | 0.08% | 11.88 | 12.35 | 105865 | 12854.46 | 0.84% |
| 2024-12-02 | 12.60 | 12.30 | -0.28 | -2.23% | 12.15 | 12.65 | 133891 | 16499.19 | 1.06% |
继峰股份(603997)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。
