| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.05 | 12.17 | 0.15 | 1.25% | 11.90 | 12.26 | 93735 | 11360.79 | 0.74% |
| 2026-03-24 | 12.15 | 12.02 | 0.05 | 0.42% | 11.81 | 12.19 | 91052 | 10879.85 | 0.72% |
| 2026-03-23 | 12.23 | 11.97 | -0.33 | -2.68% | 11.90 | 12.46 | 123713 | 15034.75 | 0.97% |
| 2026-03-20 | 12.87 | 12.30 | -0.52 | -4.06% | 12.24 | 12.94 | 207812 | 25970.81 | 1.63% |
| 2026-03-19 | 12.98 | 12.82 | -0.26 | -1.99% | 12.69 | 13.08 | 91574 | 11742.82 | 0.72% |
| 2026-03-18 | 13.24 | 13.08 | -0.19 | -1.43% | 13.00 | 13.39 | 109876 | 14472.19 | 0.86% |
| 2026-03-17 | 13.36 | 13.27 | -0.10 | -0.75% | 13.21 | 13.55 | 55293 | 7382.38 | 0.43% |
| 2026-03-16 | 13.04 | 13.37 | 0.28 | 2.14% | 12.92 | 13.59 | 108287 | 14447.53 | 0.85% |
| 2026-03-13 | 13.24 | 13.09 | -0.19 | -1.43% | 13.05 | 13.41 | 68205 | 9036.12 | 0.54% |
| 2026-03-12 | 13.07 | 13.28 | 0.18 | 1.37% | 12.96 | 13.45 | 96946 | 12869.08 | 0.76% |
| 2026-03-11 | 13.17 | 13.10 | -0.07 | -0.53% | 12.99 | 13.22 | 62778 | 8221.32 | 0.49% |
| 2026-03-10 | 13.10 | 13.17 | 0.18 | 1.39% | 13.01 | 13.24 | 75005 | 9855.71 | 0.59% |
| 2026-03-09 | 13.28 | 12.99 | -0.42 | -3.13% | 12.73 | 13.28 | 131895 | 17081.09 | 1.04% |
| 2026-03-06 | 13.28 | 13.41 | 0.16 | 1.21% | 13.19 | 13.50 | 51156 | 6856.06 | 0.40% |
| 2026-03-05 | 13.42 | 13.25 | 0.06 | 0.45% | 13.16 | 13.48 | 69487 | 9282.12 | 0.55% |
| 2026-03-04 | 13.67 | 13.19 | -0.55 | -4.00% | 13.15 | 13.84 | 93562 | 12533.28 | 0.74% |
| 2026-03-03 | 13.91 | 13.74 | -0.22 | -1.58% | 13.63 | 14.23 | 127182 | 17592.82 | 1.00% |
| 2026-03-02 | 14.13 | 13.96 | -0.41 | -2.85% | 13.86 | 14.23 | 93429 | 13079.46 | 0.73% |
| 2026-02-27 | 14.25 | 14.37 | 0.10 | 0.70% | 14.15 | 14.43 | 71556 | 10226.73 | 0.56% |
| 2026-02-26 | 14.52 | 14.27 | -0.23 | -1.59% | 14.18 | 14.57 | 96702 | 13821.28 | 0.76% |
| 2026-02-25 | 14.34 | 14.50 | 0.10 | 0.69% | 14.34 | 14.76 | 96268 | 14043.69 | 0.76% |
| 2026-02-24 | 14.42 | 14.40 | 0.13 | 0.91% | 14.27 | 14.69 | 97262 | 14101.81 | 0.76% |
| 2026-02-13 | 14.34 | 14.27 | 0.05 | 0.35% | 14.10 | 14.55 | 99631 | 14346.21 | 0.78% |
| 2026-02-12 | 14.35 | 14.22 | -0.13 | -0.91% | 14.21 | 14.47 | 73364 | 10519.66 | 0.58% |
| 2026-02-11 | 14.68 | 14.35 | -0.09 | -0.62% | 14.29 | 14.68 | 83199 | 11982.81 | 0.65% |
| 2026-02-10 | 14.78 | 14.44 | -0.31 | -2.10% | 14.40 | 14.85 | 140133 | 20390.65 | 1.10% |
| 2026-02-09 | 15.28 | 14.75 | -0.28 | -1.86% | 14.73 | 15.28 | 166418 | 24762.86 | 1.31% |
| 2026-02-06 | 14.63 | 15.03 | 0.28 | 1.90% | 14.52 | 15.15 | 140029 | 20863.73 | 1.10% |
| 2026-02-05 | 14.61 | 14.75 | 0.14 | 0.96% | 14.47 | 14.94 | 95672 | 14127.95 | 0.75% |
| 2026-02-04 | 14.60 | 14.61 | -0.01 | -0.07% | 14.41 | 14.74 | 83378 | 12149.36 | 0.66% |
| 2026-02-03 | 14.54 | 14.62 | 0.22 | 1.53% | 14.30 | 14.80 | 151161 | 22006.61 | 1.19% |
| 2026-02-02 | 14.80 | 14.40 | -0.41 | -2.77% | 14.39 | 15.11 | 163290 | 24034.52 | 1.28% |
| 2026-01-30 | 15.36 | 14.81 | -0.46 | -3.01% | 14.71 | 15.67 | 243368 | 36384.39 | 1.91% |
| 2026-01-29 | 15.41 | 15.27 | -0.32 | -2.05% | 15.17 | 15.65 | 151703 | 23285.28 | 1.19% |
| 2026-01-28 | 15.81 | 15.59 | -0.26 | -1.64% | 15.30 | 15.84 | 165088 | 25684.70 | 1.30% |
| 2026-01-27 | 14.78 | 15.85 | 1.06 | 7.17% | 14.64 | 15.95 | 276832 | 42707.57 | 2.18% |
| 2026-01-26 | 15.03 | 14.79 | -0.22 | -1.47% | 14.45 | 15.03 | 206386 | 30259.43 | 1.62% |
| 2026-01-23 | 15.10 | 15.01 | -0.11 | -0.73% | 14.84 | 15.31 | 154652 | 23230.04 | 1.22% |
| 2026-01-22 | 15.30 | 15.12 | -0.14 | -0.92% | 15.02 | 15.44 | 118024 | 17898.43 | 0.93% |
| 2026-01-21 | 14.78 | 15.26 | 0.34 | 2.28% | 14.76 | 15.64 | 214079 | 32872.84 | 1.68% |
| 2026-01-20 | 14.63 | 14.92 | 0.34 | 2.33% | 14.44 | 15.05 | 167283 | 24828.19 | 1.31% |
| 2026-01-19 | 14.37 | 14.58 | 0.21 | 1.46% | 14.37 | 15.09 | 188657 | 27660.24 | 1.48% |
| 2026-01-16 | 13.76 | 14.37 | 0.73 | 5.35% | 13.66 | 14.50 | 175903 | 24649.57 | 1.38% |
| 2026-01-15 | 13.64 | 13.64 | -0.13 | -0.94% | 13.53 | 13.89 | 71402 | 9790.22 | 0.56% |
| 2026-01-14 | 13.90 | 13.77 | -0.13 | -0.94% | 13.73 | 14.16 | 130688 | 18203.48 | 1.03% |
| 2026-01-13 | 14.39 | 13.90 | -0.36 | -2.52% | 13.85 | 14.39 | 127838 | 17882.74 | 1.00% |
| 2026-01-12 | 14.00 | 14.26 | 0.25 | 1.78% | 13.78 | 14.33 | 173031 | 24277.10 | 1.36% |
| 2026-01-09 | 14.01 | 14.01 | -0.09 | -0.64% | 13.83 | 14.18 | 126184 | 17647.60 | 0.99% |
| 2026-01-08 | 14.01 | 14.10 | -0.03 | -0.21% | 13.77 | 14.25 | 104926 | 14727.03 | 0.82% |
| 2026-01-07 | 14.16 | 14.13 | 0.02 | 0.14% | 13.77 | 14.31 | 109580 | 15372.40 | 0.86% |
| 2026-01-06 | 13.81 | 14.11 | 0.23 | 1.66% | 13.81 | 14.20 | 114211 | 16059.82 | 0.90% |
| 2026-01-05 | 13.99 | 13.88 | -0.02 | -0.14% | 13.80 | 14.01 | 91268 | 12664.19 | 0.72% |
| 2025-12-31 | 14.06 | 13.90 | -0.04 | -0.29% | 13.80 | 14.13 | 55726 | 7743.70 | 0.44% |
| 2025-12-30 | 14.01 | 13.94 | -0.08 | -0.57% | 13.89 | 14.16 | 69366 | 9723.18 | 0.55% |
| 2025-12-29 | 14.21 | 14.02 | -0.20 | -1.41% | 14.01 | 14.21 | 64208 | 9042.60 | 0.50% |
| 2025-12-26 | 14.38 | 14.22 | -0.13 | -0.91% | 14.02 | 14.45 | 101859 | 14477.00 | 0.80% |
| 2025-12-25 | 14.10 | 14.35 | 0.26 | 1.85% | 14.02 | 14.53 | 119945 | 17179.90 | 0.94% |
| 2025-12-24 | 14.17 | 14.09 | -0.16 | -1.12% | 13.95 | 14.31 | 112406 | 15831.14 | 0.88% |
| 2025-12-23 | 13.89 | 14.25 | 0.37 | 2.67% | 13.80 | 14.50 | 133381 | 18935.33 | 1.05% |
| 2025-12-22 | 14.22 | 13.88 | -0.12 | -0.86% | 13.85 | 14.29 | 115579 | 16216.90 | 0.91% |
| 2025-12-19 | 13.50 | 14.00 | 0.36 | 2.64% | 13.50 | 14.12 | 134400 | 18705.22 | 1.06% |
| 2025-12-18 | 13.54 | 13.64 | 0.03 | 0.22% | 13.39 | 13.76 | 77207 | 10480.51 | 0.61% |
| 2025-12-17 | 13.30 | 13.61 | 0.30 | 2.25% | 13.27 | 13.68 | 74941 | 10107.99 | 0.59% |
| 2025-12-16 | 13.61 | 13.31 | -0.23 | -1.70% | 13.28 | 13.61 | 66222 | 8854.27 | 0.52% |
| 2025-12-15 | 13.15 | 13.54 | 0.36 | 2.73% | 13.05 | 13.69 | 91614 | 12332.15 | 0.72% |
| 2025-12-12 | 13.26 | 13.18 | -0.09 | -0.68% | 13.14 | 13.44 | 73846 | 9788.65 | 0.58% |
| 2025-12-11 | 13.18 | 13.27 | 0.07 | 0.53% | 13.10 | 13.52 | 74107 | 9889.62 | 0.58% |
| 2025-12-10 | 12.98 | 13.20 | 0.22 | 1.69% | 12.90 | 13.33 | 73535 | 9676.46 | 0.58% |
| 2025-12-09 | 13.21 | 12.98 | -0.33 | -2.48% | 12.93 | 13.28 | 128293 | 16766.15 | 1.01% |
| 2025-12-08 | 13.50 | 13.31 | -0.19 | -1.41% | 13.23 | 13.57 | 112912 | 15096.26 | 0.89% |
| 2025-12-05 | 13.67 | 13.50 | -0.21 | -1.53% | 13.08 | 13.72 | 119646 | 15989.80 | 0.94% |
| 2025-12-04 | 13.62 | 13.71 | 0.15 | 1.11% | 13.40 | 13.96 | 106054 | 14520.56 | 0.83% |
| 2025-12-03 | 13.45 | 13.56 | 0.17 | 1.27% | 13.39 | 13.78 | 96284 | 13111.96 | 0.76% |
| 2025-12-02 | 13.32 | 13.39 | 0.05 | 0.37% | 13.22 | 13.49 | 63922 | 8549.74 | 0.50% |
| 2025-12-01 | 13.32 | 13.34 | -0.01 | -0.07% | 13.20 | 13.50 | 89019 | 11886.45 | 0.70% |
| 2025-11-28 | 13.42 | 13.35 | -0.18 | -1.33% | 13.11 | 13.51 | 109306 | 14543.34 | 0.86% |
| 2025-11-27 | 13.27 | 13.53 | 0.34 | 2.58% | 13.22 | 13.80 | 148673 | 20076.52 | 1.17% |
| 2025-11-26 | 13.14 | 13.19 | -0.02 | -0.15% | 13.00 | 13.28 | 99094 | 13040.59 | 0.78% |
| 2025-11-25 | 13.28 | 13.21 | 0.01 | 0.08% | 13.18 | 13.42 | 103893 | 13764.44 | 0.82% |
| 2025-11-24 | 13.16 | 13.20 | 0.04 | 0.30% | 12.96 | 13.31 | 109246 | 14347.65 | 0.86% |
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。
