| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 204.03 | 212.84 | -7.92 | -3.59% | 204.03 | 216.93 | 20042 | 42586.04 | 3.59% | 0.00 |
| 2025-10-10 | 235.82 | 220.76 | -16.24 | -6.85% | 219.00 | 243.50 | 19533 | 44635.12 | 3.50% | 0.00 |
| 2025-10-09 | 242.99 | 237.00 | -6.22 | -2.56% | 236.00 | 244.96 | 16592 | 39808.12 | 2.97% | 0.00 |
| 2025-09-30 | 241.40 | 243.22 | 0.72 | 0.30% | 238.00 | 247.31 | 16845 | 40928.32 | 3.02% | 0.00 |
| 2025-09-29 | 230.70 | 242.50 | 11.80 | 5.11% | 225.25 | 245.99 | 24799 | 58843.76 | 4.44% | 0.00 |
| 2025-09-26 | 243.00 | 230.70 | -12.22 | -5.03% | 230.09 | 244.89 | 21428 | 50522.36 | 3.84% | 0.00 |
| 2025-09-25 | 248.74 | 242.92 | -6.25 | -2.51% | 240.56 | 255.89 | 18884 | 46622.86 | 3.38% | 0.00 |
| 2025-09-24 | 246.98 | 249.17 | 2.17 | 0.88% | 241.50 | 252.69 | 18105 | 44890.47 | 3.24% | 0.00 |
| 2025-09-23 | 252.00 | 247.00 | -5.93 | -2.34% | 238.82 | 255.15 | 20226 | 49811.96 | 3.62% | 0.00 |
| 2025-09-22 | 245.80 | 252.93 | 7.93 | 3.24% | 241.15 | 253.66 | 26045 | 64668.36 | 4.66% | 0.00 |
| 2025-09-19 | 268.00 | 245.00 | -29.00 | -10.58% | 236.26 | 268.00 | 47016 | 116937.45 | 8.42% | 0.00 |
| 2025-09-18 | 256.10 | 274.00 | 10.48 | 3.98% | 256.10 | 302.00 | 56584 | 156663.86 | 10.13% | 0.00 |
| 2025-09-17 | 218.00 | 263.52 | 43.92 | 20.00% | 217.13 | 263.52 | 52612 | 129148.39 | 9.42% | 0.00 |
| 2025-09-16 | 213.80 | 219.60 | 5.80 | 2.71% | 211.34 | 225.00 | 24121 | 52612.29 | 4.32% | 0.00 |
| 2025-09-15 | 222.98 | 213.80 | 2.41 | 1.14% | 203.50 | 222.98 | 25660 | 54290.62 | 4.59% | 0.00 |
| 2025-09-12 | 202.39 | 211.39 | 8.99 | 4.44% | 199.00 | 221.16 | 27284 | 57689.05 | 4.88% | 0.00 |
| 2025-09-11 | 199.00 | 202.40 | 3.51 | 1.76% | 194.17 | 203.54 | 11949 | 23907.35 | 2.14% | 0.00 |
| 2025-09-10 | 198.22 | 198.89 | 0.67 | 0.34% | 198.20 | 203.99 | 9431 | 18892.14 | 1.69% | 0.00 |
| 2025-09-09 | 208.00 | 198.22 | -9.88 | -4.75% | 198.20 | 208.00 | 12683 | 25515.33 | 2.27% | 0.00 |
| 2025-09-08 | 195.10 | 208.10 | 13.00 | 6.66% | 194.32 | 211.68 | 20866 | 42740.38 | 3.74% | 0.00 |
| 2025-09-05 | 190.00 | 195.10 | 4.77 | 2.51% | 187.20 | 195.99 | 11846 | 22754.63 | 2.12% | 0.00 |
| 2025-09-04 | 201.80 | 190.33 | -12.65 | -6.23% | 186.22 | 202.50 | 17529 | 34009.30 | 3.14% | 0.00 |
| 2025-09-03 | 201.18 | 202.98 | 1.81 | 0.90% | 200.65 | 212.10 | 19904 | 41176.51 | 3.56% | 0.00 |
| 2025-09-02 | 203.03 | 201.17 | -3.61 | -1.76% | 196.20 | 207.50 | 17655 | 35579.45 | 3.16% | 0.00 |
| 2025-09-01 | 207.39 | 204.78 | -1.62 | -0.78% | 200.00 | 211.88 | 16251 | 33103.90 | 2.91% | 0.00 |
| 2025-08-29 | 203.88 | 206.40 | 1.65 | 0.81% | 199.66 | 211.98 | 21606 | 44402.11 | 3.87% | 0.00 |
| 2025-08-28 | 209.05 | 204.75 | -5.28 | -2.51% | 198.01 | 211.97 | 28596 | 57995.97 | 5.12% | 0.00 |
| 2025-08-27 | 210.00 | 210.03 | 0.15 | 0.07% | 209.01 | 221.75 | 23132 | 49873.51 | 4.14% | 0.00 |
| 2025-08-26 | 213.00 | 209.88 | -4.04 | -1.89% | 209.69 | 214.99 | 14390 | 30527.98 | 2.58% | 0.00 |
| 2025-08-25 | 228.85 | 213.92 | -8.57 | -3.85% | 208.58 | 228.85 | 25408 | 54948.03 | 4.55% | 0.00 |
| 2025-08-22 | 216.73 | 222.49 | 4.84 | 2.22% | 215.08 | 230.86 | 19071 | 42798.65 | 3.41% | 0.00 |
| 2025-08-21 | 225.29 | 217.65 | -5.41 | -2.43% | 216.73 | 227.98 | 12686 | 27973.39 | 2.27% | 0.00 |
| 2025-08-20 | 212.32 | 223.06 | 9.86 | 4.62% | 209.10 | 226.00 | 14391 | 31411.42 | 2.58% | 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。
