| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.96 | 3.82 | -0.26 | -6.37% | 3.69 | 4.03 | 316346 | 12134.61 | 3.13% |
| 2025-04-07 | 4.30 | 4.08 | -0.45 | -9.93% | 4.08 | 4.32 | 183915 | 7607.78 | 1.82% |
| 2025-04-03 | 4.33 | 4.53 | 0.13 | 2.95% | 4.31 | 4.57 | 201315 | 8977.15 | 1.99% |
| 2025-04-02 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.46 | 114415 | 5036.59 | 1.13% |
| 2025-04-01 | 4.32 | 4.35 | 0.03 | 0.69% | 4.32 | 4.40 | 94566 | 4123.14 | 0.93% |
| 2025-03-31 | 4.34 | 4.32 | -0.06 | -1.37% | 4.22 | 4.38 | 138476 | 5941.16 | 1.37% |
| 2025-03-28 | 4.48 | 4.38 | -0.12 | -2.67% | 4.37 | 4.51 | 122729 | 5424.81 | 1.21% |
| 2025-03-27 | 4.48 | 4.50 | 0.00 | 0.00% | 4.38 | 4.54 | 137596 | 6161.88 | 1.36% |
| 2025-03-26 | 4.50 | 4.50 | -0.02 | -0.44% | 4.45 | 4.52 | 137870 | 6181.39 | 1.36% |
| 2025-03-25 | 4.56 | 4.52 | -0.05 | -1.09% | 4.46 | 4.67 | 190173 | 8612.67 | 1.88% |
| 2025-03-24 | 4.85 | 4.57 | -0.28 | -5.77% | 4.43 | 4.87 | 336913 | 15539.15 | 3.33% |
| 2025-03-21 | 4.81 | 4.85 | -0.03 | -0.61% | 4.80 | 4.93 | 165872 | 8055.41 | 1.64% |
| 2025-03-20 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.93 | 145508 | 7115.60 | 1.44% |
| 2025-03-19 | 5.03 | 4.92 | -0.17 | -3.34% | 4.90 | 5.07 | 309832 | 15322.54 | 3.06% |
| 2025-03-18 | 5.00 | 5.09 | 0.11 | 2.21% | 4.92 | 5.14 | 424414 | 21451.82 | 4.19% |
| 2025-03-17 | 4.98 | 4.98 | 0.00 | 0.00% | 4.96 | 5.11 | 245906 | 12371.17 | 2.43% |
| 2025-03-14 | 4.90 | 4.98 | 0.08 | 1.63% | 4.81 | 4.99 | 253627 | 12472.57 | 2.51% |
| 2025-03-13 | 5.00 | 4.90 | -0.12 | -2.39% | 4.83 | 5.03 | 240843 | 11837.49 | 2.38% |
| 2025-03-12 | 4.90 | 5.02 | 0.13 | 2.66% | 4.90 | 5.05 | 424497 | 21231.20 | 4.19% |
| 2025-03-11 | 4.83 | 4.89 | 0.03 | 0.62% | 4.80 | 5.15 | 369091 | 18307.60 | 3.65% |
| 2025-03-10 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.95 | 194520 | 9467.08 | 1.92% |
| 2025-03-07 | 4.88 | 4.78 | -0.17 | -3.43% | 4.76 | 4.92 | 224413 | 10832.87 | 2.22% |
| 2025-03-06 | 4.84 | 4.95 | 0.15 | 3.13% | 4.81 | 4.97 | 246643 | 12069.22 | 2.44% |
| 2025-03-05 | 4.80 | 4.80 | -0.04 | -0.83% | 4.73 | 4.86 | 135209 | 6462.22 | 1.34% |
| 2025-03-04 | 4.66 | 4.84 | 0.15 | 3.20% | 4.65 | 4.90 | 198251 | 9510.72 | 1.96% |
| 2025-03-03 | 4.74 | 4.69 | -0.09 | -1.88% | 4.63 | 4.80 | 191138 | 9042.03 | 1.89% |
| 2025-02-28 | 4.90 | 4.78 | -0.14 | -2.85% | 4.76 | 5.02 | 273007 | 13317.97 | 2.70% |
| 2025-02-27 | 4.94 | 4.92 | -0.04 | -0.81% | 4.85 | 5.07 | 235202 | 11629.28 | 2.32% |
| 2025-02-26 | 4.95 | 4.96 | 0.07 | 1.43% | 4.89 | 5.13 | 251904 | 12530.39 | 2.49% |
| 2025-02-25 | 4.86 | 4.89 | 0.00 | 0.00% | 4.82 | 4.95 | 194538 | 9526.06 | 1.92% |
| 2025-02-24 | 4.81 | 4.89 | 0.03 | 0.62% | 4.76 | 4.98 | 247629 | 12077.53 | 2.45% |
| 2025-02-21 | 4.91 | 4.86 | -0.06 | -1.22% | 4.82 | 4.94 | 251879 | 12214.99 | 2.49% |
| 2025-02-20 | 4.95 | 4.92 | -0.03 | -0.61% | 4.90 | 5.11 | 249343 | 12386.15 | 2.46% |
| 2025-02-19 | 4.89 | 4.95 | -0.03 | -0.60% | 4.82 | 5.00 | 313637 | 15356.70 | 3.10% |
| 2025-02-18 | 4.90 | 4.98 | 0.09 | 1.84% | 4.90 | 5.35 | 550628 | 27924.79 | 5.44% |
| 2025-02-17 | 4.80 | 4.89 | -0.01 | -0.20% | 4.78 | 4.93 | 235503 | 11451.72 | 2.33% |
| 2025-02-14 | 5.03 | 4.90 | -0.10 | -2.00% | 4.84 | 5.11 | 322775 | 15937.47 | 3.19% |
| 2025-02-13 | 5.18 | 5.00 | 0.00 | 0.00% | 4.88 | 5.18 | 381297 | 18967.14 | 3.77% |
| 2025-02-12 | 4.88 | 5.00 | 0.09 | 1.83% | 4.87 | 5.00 | 285425 | 14129.43 | 2.82% |
| 2025-02-11 | 4.93 | 4.91 | -0.01 | -0.20% | 4.86 | 5.00 | 325428 | 15988.25 | 3.22% |
| 2025-02-10 | 5.08 | 4.92 | -0.09 | -1.80% | 4.86 | 5.13 | 525214 | 25863.13 | 5.19% |
| 2025-02-07 | 4.56 | 5.01 | 0.46 | 10.11% | 4.56 | 5.01 | 275598 | 13504.05 | 2.72% |
| 2025-02-06 | 4.42 | 4.55 | 0.11 | 2.48% | 4.36 | 4.55 | 195120 | 8725.59 | 1.93% |
| 2025-02-05 | 4.40 | 4.44 | 0.09 | 2.07% | 4.36 | 4.47 | 137958 | 6109.11 | 1.36% |
| 2025-01-27 | 4.48 | 4.35 | -0.08 | -1.81% | 4.35 | 4.56 | 148045 | 6574.05 | 1.46% |
| 2025-01-24 | 4.34 | 4.43 | 0.08 | 1.84% | 4.32 | 4.52 | 160869 | 7094.44 | 1.59% |
| 2025-01-23 | 4.43 | 4.35 | -0.08 | -1.81% | 4.34 | 4.57 | 194048 | 8660.08 | 1.92% |
| 2025-01-22 | 4.49 | 4.43 | -0.09 | -1.99% | 4.38 | 4.53 | 163058 | 7254.99 | 1.61% |
| 2025-01-21 | 4.60 | 4.52 | -0.05 | -1.09% | 4.45 | 4.60 | 159070 | 7171.48 | 1.57% |
| 2025-01-20 | 4.66 | 4.57 | -0.04 | -0.87% | 4.53 | 4.69 | 141808 | 6522.88 | 1.40% |
| 2025-01-17 | 4.57 | 4.61 | 0.00 | 0.00% | 4.54 | 4.64 | 129518 | 5944.38 | 1.28% |
| 2025-01-16 | 4.58 | 4.61 | 0.05 | 1.10% | 4.53 | 4.70 | 173010 | 7990.72 | 1.71% |
| 2025-01-15 | 4.63 | 4.56 | -0.02 | -0.44% | 4.45 | 4.63 | 187710 | 8524.20 | 1.85% |
| 2025-01-14 | 4.42 | 4.58 | 0.25 | 5.77% | 4.34 | 4.58 | 204446 | 9191.59 | 2.02% |
| 2025-01-13 | 4.27 | 4.33 | -0.01 | -0.23% | 4.23 | 4.37 | 151659 | 6528.70 | 1.50% |
| 2025-01-10 | 4.50 | 4.34 | -0.19 | -4.19% | 4.32 | 4.55 | 156518 | 6945.86 | 1.55% |
| 2025-01-09 | 4.39 | 4.53 | 0.06 | 1.34% | 4.39 | 4.56 | 208087 | 9374.02 | 2.06% |
| 2025-01-08 | 4.51 | 4.47 | -0.05 | -1.11% | 4.31 | 4.68 | 336840 | 15032.76 | 3.33% |
| 2025-01-07 | 4.33 | 4.52 | 0.19 | 4.39% | 4.33 | 4.53 | 231456 | 10290.08 | 2.29% |
| 2025-01-06 | 4.22 | 4.33 | 0.01 | 0.23% | 4.12 | 4.38 | 240589 | 10307.57 | 2.38% |
| 2025-01-03 | 4.60 | 4.32 | -0.29 | -6.29% | 4.28 | 4.65 | 309486 | 13627.14 | 3.06% |
| 2025-01-02 | 4.68 | 4.61 | -0.07 | -1.50% | 4.50 | 4.75 | 257942 | 11996.43 | 2.55% |
| 2024-12-31 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.84 | 287676 | 13659.64 | 2.84% |
| 2024-12-30 | 4.89 | 4.69 | -0.29 | -5.82% | 4.62 | 4.95 | 330565 | 15583.11 | 3.27% |
| 2024-12-27 | 4.85 | 4.98 | 0.12 | 2.47% | 4.82 | 5.07 | 267208 | 13292.74 | 2.64% |
| 2024-12-26 | 4.83 | 4.86 | 0.04 | 0.83% | 4.83 | 5.02 | 255294 | 12534.97 | 2.52% |
| 2024-12-25 | 5.18 | 4.82 | -0.36 | -6.95% | 4.81 | 5.19 | 478889 | 23543.25 | 4.73% |
| 2024-12-24 | 5.15 | 5.18 | -0.14 | -2.63% | 5.02 | 5.27 | 439982 | 22503.76 | 4.35% |
| 2024-12-23 | 5.81 | 5.32 | -0.59 | -9.98% | 5.32 | 5.85 | 559893 | 30542.79 | 5.53% |
| 2024-12-20 | 5.71 | 5.91 | 0.13 | 2.25% | 5.71 | 6.03 | 452285 | 26638.75 | 4.47% |
| 2024-12-19 | 5.63 | 5.78 | 0.08 | 1.40% | 5.57 | 5.96 | 506524 | 29207.88 | 5.00% |
| 2024-12-18 | 5.70 | 5.70 | 0.00 | 0.00% | 5.56 | 5.80 | 365131 | 20712.29 | 3.61% |
| 2024-12-17 | 6.00 | 5.70 | -0.33 | -5.47% | 5.64 | 6.10 | 507401 | 29521.87 | 5.01% |
| 2024-12-16 | 6.24 | 6.03 | -0.35 | -5.49% | 5.96 | 6.45 | 1000529 | 61934.14 | 9.89% |
| 2024-12-13 | 5.81 | 6.38 | 0.58 | 10.00% | 5.80 | 6.38 | 765061 | 48033.98 | 7.56% |
| 2024-12-12 | 5.90 | 5.80 | -0.10 | -1.69% | 5.76 | 6.02 | 366954 | 21445.87 | 3.63% |
| 2024-12-11 | 5.75 | 5.90 | 0.11 | 1.90% | 5.71 | 5.95 | 465484 | 27096.44 | 4.60% |
| 2024-12-10 | 6.03 | 5.79 | -0.15 | -2.53% | 5.77 | 6.08 | 671003 | 39589.42 | 6.63% |
| 2024-12-09 | 6.01 | 5.94 | 0.08 | 1.37% | 5.75 | 6.14 | 1252088 | 73941.67 | 12.37% |
| 2024-12-06 | 5.35 | 5.86 | 0.53 | 9.94% | 5.33 | 5.86 | 475377 | 27217.63 | 4.70% |
凤凰航运(000520)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。
