| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.35 | 13.16 | -0.14 | -1.05% | 13.00 | 13.43 | 112891 | 14927.00 | 0.89% |
| 2025-11-20 | 13.53 | 13.30 | -0.19 | -1.41% | 13.19 | 13.65 | 102996 | 13790.47 | 0.81% |
| 2025-11-19 | 13.54 | 13.49 | -0.04 | -0.30% | 13.26 | 13.67 | 117540 | 15802.61 | 0.92% |
| 2025-11-18 | 13.74 | 13.53 | -0.22 | -1.60% | 13.44 | 13.93 | 106185 | 14474.08 | 0.83% |
| 2025-11-17 | 13.81 | 13.75 | -0.06 | -0.43% | 13.63 | 13.84 | 61946 | 8502.44 | 0.49% |
| 2025-11-14 | 14.04 | 13.81 | -0.15 | -1.07% | 13.80 | 14.14 | 73366 | 10227.60 | 0.58% |
| 2025-11-13 | 13.99 | 13.96 | -0.01 | -0.07% | 13.84 | 14.04 | 75602 | 10537.08 | 0.59% |
| 2025-11-12 | 14.27 | 13.97 | -0.34 | -2.38% | 13.91 | 14.27 | 83404 | 11700.51 | 0.66% |
| 2025-11-11 | 14.30 | 14.31 | -0.05 | -0.35% | 14.11 | 14.46 | 81202 | 11571.79 | 0.64% |
| 2025-11-10 | 14.65 | 14.36 | -0.24 | -1.64% | 14.02 | 14.88 | 151290 | 21607.94 | 1.19% |
| 2025-11-07 | 14.90 | 14.60 | -0.37 | -2.47% | 14.50 | 14.98 | 141866 | 20799.71 | 1.12% |
| 2025-11-06 | 14.30 | 14.97 | 0.77 | 5.42% | 14.23 | 15.17 | 290045 | 42978.00 | 2.28% |
| 2025-11-05 | 13.80 | 14.20 | 0.27 | 1.94% | 13.67 | 14.31 | 172034 | 24253.78 | 1.36% |
| 2025-11-04 | 14.06 | 13.93 | -0.18 | -1.28% | 13.60 | 14.41 | 251737 | 35182.84 | 1.99% |
| 2025-11-03 | 14.13 | 14.11 | 0.24 | 1.73% | 13.91 | 14.40 | 340812 | 48259.55 | 2.69% |
| 2025-10-31 | 13.38 | 13.87 | 0.39 | 2.89% | 13.36 | 14.43 | 398266 | 56158.14 | 3.14% |
| 2025-10-30 | 13.13 | 13.48 | 0.56 | 4.33% | 13.01 | 13.82 | 363387 | 49001.09 | 2.87% |
| 2025-10-29 | 12.75 | 12.92 | 0.07 | 0.54% | 12.62 | 12.97 | 98626 | 12638.89 | 0.78% |
| 2025-10-28 | 12.98 | 12.85 | -0.13 | -1.00% | 12.82 | 13.04 | 89895 | 11617.45 | 0.71% |
| 2025-10-27 | 12.80 | 12.98 | 0.23 | 1.80% | 12.76 | 13.02 | 131440 | 16985.28 | 1.04% |
| 2025-10-24 | 12.65 | 12.75 | 0.13 | 1.03% | 12.59 | 12.88 | 108439 | 13781.07 | 0.86% |
| 2025-10-23 | 12.59 | 12.62 | 0.03 | 0.24% | 12.40 | 12.73 | 131964 | 16647.62 | 1.04% |
| 2025-10-22 | 12.63 | 12.59 | 0.00 | 0.00% | 12.47 | 12.83 | 104276 | 13140.69 | 0.82% |
| 2025-10-21 | 12.50 | 12.59 | 0.10 | 0.80% | 12.50 | 12.89 | 109931 | 13947.41 | 0.87% |
| 2025-10-20 | 12.69 | 12.49 | -0.12 | -0.95% | 12.47 | 12.89 | 92911 | 11727.33 | 0.73% |
| 2025-10-17 | 13.05 | 12.61 | -0.50 | -3.81% | 12.55 | 13.05 | 127833 | 16298.57 | 1.01% |
| 2025-10-16 | 13.56 | 13.11 | -0.45 | -3.32% | 13.00 | 13.56 | 129814 | 17143.66 | 1.02% |
| 2025-10-15 | 12.70 | 13.56 | 0.82 | 6.44% | 12.65 | 13.58 | 242631 | 31916.45 | 1.91% |
| 2025-10-14 | 12.80 | 12.74 | -0.11 | -0.86% | 12.70 | 12.95 | 118553 | 15195.90 | 0.93% |
| 2025-10-13 | 12.50 | 12.85 | -0.13 | -1.00% | 12.40 | 12.97 | 149818 | 19104.02 | 1.18% |
| 2025-10-10 | 12.88 | 12.98 | 0.01 | 0.08% | 12.81 | 13.19 | 114785 | 14930.82 | 0.91% |
| 2025-10-09 | 13.27 | 12.97 | -0.30 | -2.26% | 12.72 | 13.30 | 155869 | 20188.18 | 1.23% |
| 2025-09-30 | 13.16 | 13.27 | 0.12 | 0.91% | 12.99 | 13.38 | 142310 | 18764.63 | 1.12% |
| 2025-09-29 | 13.20 | 13.15 | -0.18 | -1.35% | 12.96 | 13.35 | 208675 | 27429.36 | 1.65% |
| 2025-09-26 | 12.88 | 13.33 | 0.53 | 4.14% | 12.82 | 13.50 | 328917 | 43613.17 | 2.59% |
| 2025-09-25 | 12.20 | 12.80 | 0.62 | 5.09% | 12.14 | 12.95 | 356585 | 45298.57 | 2.81% |
| 2025-09-24 | 12.05 | 12.18 | 0.03 | 0.25% | 11.90 | 12.19 | 107839 | 12997.16 | 0.85% |
| 2025-09-23 | 12.21 | 12.15 | -0.18 | -1.46% | 11.98 | 12.28 | 96618 | 11704.29 | 0.76% |
| 2025-09-22 | 12.12 | 12.33 | 0.27 | 2.24% | 11.97 | 12.54 | 179285 | 22086.61 | 1.41% |
| 2025-09-19 | 11.87 | 12.06 | 0.09 | 0.75% | 11.76 | 12.19 | 135606 | 16216.14 | 1.07% |
| 2025-09-18 | 12.35 | 11.97 | -0.38 | -3.08% | 11.88 | 12.54 | 172307 | 21060.33 | 1.36% |
| 2025-09-17 | 12.26 | 12.35 | 0.09 | 0.73% | 12.22 | 12.40 | 110050 | 13534.04 | 0.87% |
| 2025-09-16 | 11.82 | 12.26 | 0.49 | 4.16% | 11.76 | 12.41 | 244482 | 29758.96 | 1.93% |
| 2025-09-15 | 11.69 | 11.77 | 0.12 | 1.03% | 11.64 | 11.92 | 176840 | 20775.04 | 1.39% |
| 2025-09-12 | 11.85 | 11.65 | -0.27 | -2.27% | 11.63 | 11.89 | 123997 | 14532.56 | 0.98% |
| 2025-09-11 | 11.68 | 11.92 | 0.16 | 1.36% | 11.55 | 11.95 | 117413 | 13807.46 | 0.93% |
| 2025-09-10 | 11.99 | 11.76 | -0.25 | -2.08% | 11.73 | 12.18 | 140418 | 16670.85 | 1.11% |
| 2025-09-09 | 11.99 | 12.01 | 0.02 | 0.17% | 11.87 | 12.39 | 145267 | 17646.14 | 1.15% |
| 2025-09-08 | 11.99 | 11.99 | 0.09 | 0.76% | 11.80 | 12.19 | 126263 | 15176.48 | 1.00% |
| 2025-09-05 | 11.79 | 11.90 | 0.18 | 1.54% | 11.65 | 11.99 | 91671 | 10870.39 | 0.72% |
| 2025-09-04 | 11.93 | 11.72 | -0.21 | -1.76% | 11.58 | 12.05 | 108730 | 12819.07 | 0.86% |
| 2025-09-03 | 12.13 | 11.93 | -0.17 | -1.40% | 11.89 | 12.23 | 81532 | 9801.81 | 0.64% |
| 2025-09-02 | 12.13 | 12.10 | 0.01 | 0.08% | 11.90 | 12.27 | 129099 | 15559.69 | 1.02% |
| 2025-09-01 | 12.37 | 12.09 | -0.30 | -2.42% | 12.04 | 12.38 | 177642 | 21642.42 | 1.40% |
| 2025-08-29 | 12.19 | 12.39 | 0.15 | 1.23% | 12.08 | 12.59 | 156601 | 19283.52 | 1.24% |
| 2025-08-28 | 12.37 | 12.24 | -0.13 | -1.05% | 11.90 | 12.45 | 206276 | 25035.80 | 1.63% |
| 2025-08-27 | 12.50 | 12.37 | -0.18 | -1.43% | 12.33 | 12.65 | 193944 | 24228.79 | 1.53% |
| 2025-08-26 | 12.62 | 12.55 | -0.12 | -0.95% | 12.51 | 12.77 | 137726 | 17358.52 | 1.09% |
| 2025-08-25 | 12.81 | 12.67 | -0.11 | -0.86% | 12.58 | 12.88 | 150927 | 19140.39 | 1.19% |
| 2025-08-22 | 12.40 | 12.78 | 0.43 | 3.48% | 12.35 | 12.84 | 195214 | 24628.56 | 1.54% |
| 2025-08-21 | 12.38 | 12.35 | 0.02 | 0.16% | 12.10 | 12.43 | 139676 | 17114.86 | 1.10% |
| 2025-08-20 | 12.45 | 12.33 | -0.06 | -0.48% | 12.26 | 12.45 | 147678 | 18203.09 | 1.16% |
| 2025-08-19 | 12.24 | 12.39 | 0.23 | 1.89% | 12.08 | 12.54 | 248592 | 30667.02 | 1.96% |
| 2025-08-18 | 11.81 | 12.16 | 0.39 | 3.31% | 11.81 | 12.48 | 312745 | 37990.14 | 2.47% |
| 2025-08-15 | 12.04 | 11.77 | -0.28 | -2.32% | 11.60 | 12.06 | 288148 | 34114.17 | 2.27% |
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。
