| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 191.50 | 189.07 | -4.27 | -2.21% | 186.10 | 193.00 | 9005 | 16992.88 | 0.96% | 0.00 |
| 2026-02-03 | 192.86 | 193.34 | 2.51 | 1.32% | 190.11 | 194.99 | 9979 | 19202.15 | 1.07% | 0.00 |
| 2026-02-02 | 201.00 | 190.83 | -12.25 | -6.03% | 190.60 | 202.00 | 12015 | 23434.86 | 1.28% | 2.00 |
| 2026-01-30 | 196.00 | 203.08 | 6.61 | 3.36% | 192.40 | 204.99 | 12070 | 24052.30 | 1.29% | 0.00 |
| 2026-01-29 | 209.22 | 196.47 | -14.43 | -6.84% | 196.18 | 213.47 | 17411 | 35308.73 | 1.86% | 0.00 |
| 2026-01-28 | 206.69 | 210.90 | 5.59 | 2.72% | 206.00 | 213.99 | 12994 | 27406.61 | 1.39% | 0.00 |
| 2026-01-27 | 206.13 | 205.31 | -1.69 | -0.82% | 198.00 | 207.99 | 13658 | 27659.83 | 1.46% | 0.00 |
| 2026-01-26 | 220.45 | 207.00 | -13.47 | -6.11% | 202.00 | 222.41 | 23702 | 49224.92 | 2.53% | 0.00 |
| 2026-01-23 | 222.00 | 220.47 | -1.53 | -0.69% | 215.08 | 224.00 | 12862 | 28177.97 | 1.37% | 0.00 |
| 2026-01-22 | 228.48 | 222.00 | -6.47 | -2.83% | 220.50 | 234.00 | 14964 | 33748.52 | 1.60% | 0.00 |
| 2026-01-21 | 225.35 | 228.47 | -0.42 | -0.18% | 222.00 | 234.97 | 16553 | 37954.20 | 1.77% | 0.00 |
| 2026-01-20 | 219.98 | 228.89 | 10.74 | 4.92% | 219.97 | 234.00 | 29201 | 66682.20 | 3.13% | 0.00 |
| 2026-01-19 | 219.00 | 218.15 | -1.85 | -0.84% | 215.18 | 223.05 | 17698 | 38674.47 | 1.90% | 0.00 |
| 2026-01-16 | 203.56 | 220.00 | 16.50 | 8.11% | 203.56 | 224.86 | 32254 | 70008.90 | 3.46% | 0.00 |
| 2026-01-15 | 199.27 | 203.50 | 3.49 | 1.74% | 197.77 | 205.00 | 14071 | 28376.02 | 1.51% | 0.00 |
| 2026-01-14 | 192.10 | 200.01 | 8.00 | 4.17% | 192.10 | 210.50 | 29788 | 60269.19 | 3.19% | 0.00 |
| 2026-01-13 | 202.00 | 192.01 | -10.79 | -5.32% | 190.64 | 204.60 | 21867 | 42963.46 | 2.34% | 0.00 |
| 2026-01-12 | 199.50 | 202.80 | 3.80 | 1.91% | 193.08 | 203.33 | 22734 | 45152.20 | 2.44% | 0.00 |
| 2026-01-09 | 194.00 | 199.00 | 4.27 | 2.19% | 193.50 | 200.98 | 14742 | 29290.81 | 1.58% | 0.00 |
| 2026-01-08 | 192.01 | 194.73 | 1.98 | 1.03% | 191.19 | 198.07 | 16170 | 31497.67 | 1.73% | 0.00 |
| 2026-01-07 | 199.24 | 192.75 | -6.49 | -3.26% | 192.20 | 199.96 | 16992 | 33261.87 | 1.82% | 0.00 |
| 2026-01-06 | 198.82 | 199.24 | -1.22 | -0.61% | 197.88 | 200.40 | 11367 | 22630.35 | 1.22% | 0.00 |
| 2026-01-05 | 202.00 | 200.46 | -3.03 | -1.49% | 197.00 | 202.99 | 19483 | 38797.11 | 2.09% | 0.00 |
| 2025-12-31 | 194.76 | 203.49 | 9.79 | 5.05% | 192.00 | 208.52 | 25742 | 51886.62 | 2.76% | 0.00 |
| 2025-12-30 | 189.01 | 193.70 | 3.82 | 2.01% | 188.00 | 194.39 | 14086 | 27069.17 | 1.51% | 0.00 |
| 2025-12-29 | 186.11 | 189.88 | 3.38 | 1.81% | 185.60 | 192.95 | 11854 | 22562.32 | 1.27% | 0.00 |
| 2025-12-26 | 189.91 | 186.50 | -4.77 | -2.49% | 184.21 | 191.24 | 8412 | 15792.81 | 0.90% | 0.00 |
| 2025-12-25 | 185.86 | 191.27 | 6.59 | 3.57% | 183.85 | 192.58 | 8154 | 15436.80 | 0.87% | 0.00 |
| 2025-12-24 | 184.85 | 184.68 | -0.17 | -0.09% | 183.50 | 187.46 | 5985 | 11101.53 | 0.64% | 0.00 |
| 2025-12-23 | 187.00 | 184.85 | -0.71 | -0.38% | 184.10 | 188.25 | 4593 | 8551.72 | 0.49% | 0.00 |
| 2025-12-22 | 182.80 | 185.56 | 2.74 | 1.50% | 182.64 | 188.38 | 6690 | 12453.69 | 0.72% | 0.00 |
| 2025-12-19 | 182.05 | 182.82 | 0.77 | 0.42% | 181.56 | 186.67 | 6782 | 12500.88 | 0.73% | 0.00 |
| 2025-12-18 | 185.08 | 182.05 | -4.25 | -2.28% | 181.98 | 186.27 | 6374 | 11716.55 | 0.68% | 0.00 |
| 2025-12-17 | 185.76 | 186.30 | 2.30 | 1.25% | 183.07 | 187.22 | 4979 | 9214.48 | 0.53% | 0.00 |
| 2025-12-16 | 188.26 | 184.00 | -2.50 | -1.34% | 183.70 | 188.26 | 5195 | 9641.95 | 0.56% | 0.00 |
| 2025-12-15 | 190.04 | 186.50 | -5.80 | -3.02% | 184.00 | 191.53 | 10761 | 20112.60 | 1.15% | 0.00 |
| 2025-12-12 | 190.90 | 192.30 | 2.05 | 1.08% | 189.24 | 193.88 | 7711 | 14786.39 | 0.83% | 4.00 |
| 2025-12-11 | 194.70 | 190.25 | -2.70 | -1.40% | 188.61 | 194.70 | 9193 | 17558.50 | 0.99% | 0.00 |
| 2025-12-10 | 183.80 | 192.95 | 8.93 | 4.85% | 183.00 | 192.97 | 11420 | 21567.75 | 1.22% | 5.00 |
| 2025-12-09 | 185.02 | 184.02 | -3.95 | -2.10% | 183.50 | 188.65 | 7676 | 14268.42 | 0.82% | 0.00 |
| 2025-12-08 | 185.40 | 187.97 | 1.47 | 0.79% | 184.25 | 189.89 | 7341 | 13726.28 | 0.79% | 0.00 |
| 2025-12-05 | 184.20 | 186.50 | 2.30 | 1.25% | 181.30 | 187.50 | 6120 | 11321.67 | 0.66% | 0.00 |
| 2025-12-04 | 185.00 | 184.20 | 0.33 | 0.18% | 181.87 | 186.66 | 7344 | 13568.28 | 0.79% | 0.00 |
| 2025-12-03 | 179.15 | 183.87 | 3.87 | 2.15% | 179.15 | 185.60 | 8198 | 15006.03 | 0.88% | 0.00 |
| 2025-12-02 | 183.50 | 180.00 | -2.31 | -1.27% | 177.31 | 183.50 | 6437 | 11543.19 | 0.69% | 0.00 |
| 2025-12-01 | 180.00 | 182.31 | 2.31 | 1.28% | 178.36 | 183.40 | 8330 | 15108.87 | 0.89% | 0.00 |
| 2025-11-28 | 175.20 | 180.00 | -0.27 | -0.15% | 175.20 | 181.88 | 8948 | 16048.67 | 0.96% | 0.00 |
| 2025-11-27 | 182.99 | 180.27 | -1.00 | -0.55% | 179.21 | 183.36 | 8867 | 16040.25 | 0.95% | 2.00 |
| 2025-11-26 | 177.66 | 181.27 | 4.68 | 2.65% | 176.69 | 184.69 | 13003 | 23710.78 | 1.39% | 0.00 |
| 2025-11-25 | 176.69 | 176.59 | 0.59 | 0.34% | 174.14 | 179.18 | 9599 | 16953.82 | 1.03% | 0.00 |
| 2025-11-24 | 167.00 | 176.00 | 12.27 | 7.49% | 165.38 | 177.98 | 14553 | 25180.29 | 1.56% | 0.00 |
| 2025-11-21 | 167.99 | 163.73 | -5.77 | -3.40% | 162.77 | 171.91 | 11481 | 19146.31 | 1.23% | 0.05 |
| 2025-11-20 | 176.14 | 169.50 | -5.30 | -3.03% | 168.08 | 177.00 | 10047 | 17120.01 | 1.08% | 0.00 |
| 2025-11-19 | 174.86 | 174.80 | -0.05 | -0.03% | 173.00 | 176.32 | 7265 | 12691.95 | 0.78% | 0.00 |
| 2025-11-18 | 175.98 | 174.85 | -2.14 | -1.21% | 173.12 | 176.60 | 6693 | 11703.60 | 0.72% | 0.00 |
| 2025-11-17 | 177.44 | 176.99 | -2.17 | -1.21% | 173.78 | 181.82 | 8191 | 14502.68 | 0.88% | 0.00 |
| 2025-11-14 | 182.40 | 179.16 | -4.52 | -2.46% | 179.10 | 183.09 | 6421 | 11633.38 | 0.69% | 0.00 |
| 2025-11-13 | 181.62 | 183.68 | 1.46 | 0.80% | 180.12 | 184.37 | 8348 | 15253.45 | 0.89% | 0.00 |
| 2025-11-12 | 188.43 | 182.22 | -6.67 | -3.53% | 181.11 | 189.86 | 8703 | 16066.40 | 0.93% | 0.00 |
| 2025-11-11 | 190.76 | 188.89 | -0.39 | -0.21% | 188.19 | 192.95 | 9079 | 17224.57 | 0.97% | 0.00 |
| 2025-11-10 | 187.77 | 189.28 | 0.78 | 0.41% | 184.91 | 191.60 | 8581 | 16104.57 | 0.92% | 0.00 |
| 2025-11-07 | 194.83 | 188.50 | -7.60 | -3.88% | 187.00 | 194.83 | 16812 | 31857.29 | 1.80% | 0.00 |
| 2025-11-06 | 179.80 | 196.10 | 16.78 | 9.36% | 179.80 | 196.28 | 21488 | 40908.81 | 2.30% | 0.00 |
| 2025-11-05 | 177.93 | 179.32 | -0.18 | -0.10% | 177.00 | 182.88 | 7714 | 13894.52 | 0.83% | 0.00 |
| 2025-11-04 | 186.98 | 179.50 | -7.38 | -3.95% | 178.50 | 189.57 | 14880 | 27050.09 | 1.60% | 0.00 |
| 2025-11-03 | 195.00 | 186.88 | -6.75 | -3.49% | 185.00 | 195.00 | 15698 | 29482.10 | 1.68% | 0.00 |
| 2025-10-31 | 188.91 | 193.63 | 3.06 | 1.61% | 188.23 | 197.17 | 11857 | 22955.63 | 1.27% | 0.00 |
| 2025-10-30 | 195.77 | 190.57 | -5.75 | -2.93% | 188.54 | 197.10 | 10896 | 20992.26 | 1.17% | 0.00 |
| 2025-10-29 | 194.99 | 196.32 | 0.32 | 0.16% | 193.81 | 198.88 | 11463 | 22441.63 | 1.23% | 0.00 |
| 2025-10-28 | 198.00 | 196.00 | -2.00 | -1.01% | 194.40 | 200.48 | 11690 | 23045.67 | 1.25% | 2.00 |
| 2025-10-27 | 194.20 | 198.00 | 3.93 | 2.03% | 193.02 | 199.87 | 18313 | 35942.48 | 1.96% | 0.00 |
| 2025-10-24 | 190.83 | 194.07 | 4.18 | 2.20% | 189.78 | 194.61 | 14213 | 27336.65 | 1.54% | 0.00 |
| 2025-10-23 | 187.00 | 189.89 | 1.54 | 0.82% | 184.25 | 190.01 | 11966 | 22409.51 | 1.30% | 0.00 |
| 2025-10-22 | 189.56 | 188.35 | -1.33 | -0.70% | 187.50 | 191.38 | 11652 | 22034.07 | 1.26% | 0.00 |
| 2025-10-21 | 190.98 | 189.68 | 0.30 | 0.16% | 187.60 | 192.33 | 15376 | 29182.50 | 1.66% | 0.00 |
| 2025-10-20 | 195.92 | 189.38 | -4.42 | -2.28% | 187.06 | 198.50 | 18449 | 35360.29 | 2.00% | 0.00 |
| 2025-10-17 | 200.88 | 193.80 | -7.08 | -3.52% | 193.78 | 203.59 | 12592 | 25013.31 | 2.25% | 0.00 |
| 2025-10-16 | 206.50 | 200.88 | -6.72 | -3.24% | 199.61 | 206.50 | 12123 | 24527.81 | 2.17% | 0.00 |
| 2025-10-15 | 204.19 | 207.60 | 2.10 | 1.02% | 200.98 | 209.11 | 13240 | 27201.40 | 2.37% | 0.00 |
| 2025-10-14 | 213.55 | 205.50 | -7.34 | -3.45% | 204.00 | 218.65 | 17203 | 36194.10 | 3.08% | 0.00 |
峰岹科技(688279)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。
