| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-16 | 5.05 | 5.05 | -0.06 | -1.17% | 5.04 | 5.14 | 285967 | 14524.04 | 2.83% |
| 2025-07-15 | 5.10 | 5.11 | 0.02 | 0.39% | 5.00 | 5.18 | 521091 | 26485.93 | 5.15% |
| 2025-07-14 | 5.03 | 5.09 | 0.09 | 1.80% | 5.01 | 5.15 | 454889 | 23180.97 | 4.49% |
| 2025-07-11 | 4.97 | 5.00 | 0.03 | 0.60% | 4.96 | 5.05 | 276793 | 13864.92 | 2.73% |
| 2025-07-10 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.03 | 228215 | 11362.73 | 2.25% |
| 2025-07-09 | 5.00 | 4.98 | -0.05 | -0.99% | 4.97 | 5.05 | 297195 | 14885.69 | 2.94% |
| 2025-07-08 | 5.04 | 5.03 | 0.04 | 0.80% | 4.99 | 5.09 | 318380 | 16005.58 | 3.15% |
| 2025-07-07 | 5.00 | 4.99 | -0.04 | -0.80% | 4.92 | 5.05 | 309044 | 15404.99 | 3.05% |
| 2025-07-04 | 5.08 | 5.03 | -0.05 | -0.98% | 5.03 | 5.10 | 238693 | 12060.14 | 2.36% |
| 2025-07-03 | 5.07 | 5.08 | -0.04 | -0.78% | 5.03 | 5.14 | 352964 | 17871.29 | 3.49% |
| 2025-07-02 | 5.17 | 5.12 | -0.06 | -1.16% | 5.08 | 5.22 | 495115 | 25462.75 | 4.89% |
| 2025-07-01 | 5.09 | 5.18 | 0.06 | 1.17% | 5.03 | 5.26 | 711278 | 36501.11 | 7.03% |
| 2025-06-30 | 5.15 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 423805 | 21651.54 | 4.19% |
| 2025-06-27 | 5.07 | 5.11 | -0.04 | -0.78% | 5.06 | 5.19 | 476259 | 24392.01 | 4.71% |
| 2025-06-26 | 5.03 | 5.15 | 0.11 | 2.18% | 4.91 | 5.26 | 748864 | 38194.84 | 7.40% |
| 2025-06-25 | 5.22 | 5.04 | -0.25 | -4.73% | 5.00 | 5.24 | 1014988 | 51367.24 | 10.03% |
| 2025-06-24 | 5.15 | 5.29 | -0.43 | -7.52% | 5.15 | 5.51 | 1484217 | 79121.43 | 14.66% |
| 2025-06-23 | 5.73 | 5.72 | 0.37 | 6.92% | 5.56 | 5.89 | 1735818 | 99290.01 | 17.15% |
| 2025-06-20 | 5.19 | 5.35 | 0.03 | 0.56% | 5.07 | 5.70 | 1389447 | 75527.96 | 13.73% |
| 2025-06-19 | 5.49 | 5.32 | -0.22 | -3.97% | 5.12 | 5.51 | 1344172 | 70971.44 | 13.28% |
| 2025-06-18 | 5.80 | 5.54 | -0.04 | -0.72% | 5.46 | 5.98 | 1875973 | 106158.37 | 18.54% |
| 2025-06-17 | 5.00 | 5.58 | 0.51 | 10.06% | 4.96 | 5.58 | 1423626 | 75942.05 | 14.07% |
| 2025-06-16 | 5.18 | 5.07 | -0.20 | -3.80% | 5.02 | 5.20 | 1167627 | 59435.26 | 11.54% |
| 2025-06-13 | 4.80 | 5.27 | 0.48 | 10.02% | 4.80 | 5.27 | 1456411 | 75868.35 | 14.39% |
| 2025-06-12 | 4.81 | 4.79 | -0.14 | -2.84% | 4.75 | 4.87 | 429262 | 20570.28 | 4.24% |
| 2025-06-11 | 4.98 | 4.93 | -0.14 | -2.76% | 4.82 | 5.25 | 1039625 | 51701.50 | 10.27% |
| 2025-06-10 | 4.76 | 5.07 | 0.29 | 6.07% | 4.73 | 5.23 | 1129383 | 56249.30 | 11.16% |
| 2025-06-09 | 4.76 | 4.78 | 0.02 | 0.42% | 4.70 | 4.79 | 303977 | 14389.45 | 3.00% |
| 2025-06-06 | 4.79 | 4.76 | -0.02 | -0.42% | 4.74 | 4.90 | 373084 | 17978.28 | 3.69% |
| 2025-06-05 | 4.83 | 4.78 | -0.07 | -1.44% | 4.75 | 4.90 | 309842 | 14888.87 | 3.06% |
| 2025-06-04 | 4.70 | 4.85 | 0.11 | 2.32% | 4.70 | 4.90 | 374323 | 17978.24 | 3.70% |
| 2025-06-03 | 4.68 | 4.74 | 0.04 | 0.85% | 4.65 | 4.76 | 212531 | 10049.11 | 2.10% |
| 2025-05-30 | 4.81 | 4.70 | -0.15 | -3.09% | 4.68 | 4.88 | 333251 | 15854.04 | 3.29% |
| 2025-05-29 | 4.70 | 4.85 | 0.16 | 3.41% | 4.68 | 4.88 | 477255 | 22973.75 | 4.72% |
| 2025-05-28 | 4.70 | 4.69 | -0.04 | -0.85% | 4.69 | 4.79 | 360568 | 17086.57 | 3.56% |
| 2025-05-27 | 4.71 | 4.73 | 0.02 | 0.42% | 4.65 | 4.74 | 344668 | 16194.12 | 3.41% |
| 2025-05-26 | 4.65 | 4.71 | 0.06 | 1.29% | 4.60 | 4.73 | 319403 | 14959.69 | 3.16% |
| 2025-05-23 | 4.84 | 4.65 | -0.28 | -5.68% | 4.65 | 4.85 | 583897 | 27606.98 | 5.77% |
| 2025-05-22 | 4.80 | 4.93 | 0.06 | 1.23% | 4.68 | 5.00 | 856077 | 41362.88 | 8.46% |
| 2025-05-21 | 4.94 | 4.87 | -0.25 | -4.88% | 4.83 | 5.21 | 1041587 | 51757.39 | 10.29% |
| 2025-05-20 | 5.49 | 5.12 | -0.57 | -10.02% | 5.12 | 5.52 | 1127069 | 58535.87 | 11.14% |
| 2025-05-19 | 5.36 | 5.69 | 0.45 | 8.59% | 5.32 | 5.73 | 1682381 | 93733.62 | 16.62% |
| 2025-05-16 | 5.51 | 5.24 | -0.26 | -4.73% | 5.11 | 5.67 | 1742189 | 92648.94 | 17.21% |
| 2025-05-15 | 5.89 | 5.50 | -0.10 | -1.79% | 5.47 | 6.16 | 2420368 | 144025.66 | 23.91% |
| 2025-05-14 | 5.09 | 5.60 | 0.51 | 10.02% | 5.05 | 5.60 | 1834466 | 99072.76 | 18.13% |
| 2025-05-13 | 4.74 | 5.09 | 0.46 | 9.94% | 4.64 | 5.09 | 833881 | 40523.48 | 8.24% |
| 2025-05-12 | 4.55 | 4.63 | 0.12 | 2.66% | 4.49 | 4.76 | 356228 | 16377.21 | 3.52% |
| 2025-05-09 | 4.56 | 4.51 | -0.01 | -0.22% | 4.46 | 4.58 | 144456 | 6518.15 | 1.43% |
| 2025-05-08 | 4.44 | 4.52 | 0.06 | 1.35% | 4.43 | 4.54 | 163699 | 7360.75 | 1.62% |
| 2025-05-07 | 4.51 | 4.46 | -0.01 | -0.22% | 4.43 | 4.55 | 203297 | 9102.45 | 2.01% |
| 2025-05-06 | 4.25 | 4.47 | 0.27 | 6.43% | 4.20 | 4.49 | 300962 | 13246.07 | 2.97% |
| 2025-04-30 | 4.11 | 4.20 | 0.08 | 1.94% | 4.11 | 4.35 | 172428 | 7321.37 | 1.70% |
| 2025-04-29 | 4.03 | 4.12 | -0.09 | -2.14% | 4.03 | 4.23 | 158245 | 6548.21 | 1.56% |
| 2025-04-28 | 4.15 | 4.21 | -0.06 | -1.41% | 4.12 | 4.31 | 187162 | 7859.25 | 1.85% |
| 2025-04-25 | 4.31 | 4.27 | -0.06 | -1.39% | 4.27 | 4.34 | 108691 | 4668.88 | 1.07% |
| 2025-04-24 | 4.33 | 4.33 | 0.00 | 0.00% | 4.27 | 4.38 | 126183 | 5463.88 | 1.25% |
| 2025-04-23 | 4.28 | 4.33 | 0.02 | 0.46% | 4.27 | 4.38 | 159040 | 6870.36 | 1.57% |
| 2025-04-22 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.46 | 195028 | 8512.87 | 1.93% |
| 2025-04-21 | 4.25 | 4.32 | 0.01 | 0.23% | 4.25 | 4.36 | 148373 | 6423.45 | 1.47% |
| 2025-04-18 | 4.44 | 4.31 | -0.07 | -1.60% | 4.26 | 4.44 | 179156 | 7726.02 | 1.77% |
| 2025-04-17 | 4.45 | 4.38 | -0.04 | -0.90% | 4.35 | 4.49 | 202078 | 8888.40 | 2.00% |
| 2025-04-16 | 4.55 | 4.42 | -0.08 | -1.78% | 4.37 | 4.61 | 300730 | 13523.22 | 2.97% |
| 2025-04-15 | 4.69 | 4.50 | -0.28 | -5.86% | 4.49 | 4.70 | 397408 | 18066.02 | 3.93% |
| 2025-04-14 | 4.58 | 4.78 | 0.20 | 4.37% | 4.49 | 4.99 | 806700 | 37744.67 | 7.97% |
| 2025-04-11 | 4.16 | 4.58 | 0.42 | 10.10% | 4.16 | 4.58 | 229260 | 10335.38 | 2.27% |
| 2025-04-10 | 4.03 | 4.16 | 0.13 | 3.23% | 4.03 | 4.26 | 309345 | 12926.27 | 3.06% |
| 2025-04-09 | 3.77 | 4.03 | 0.21 | 5.50% | 3.44 | 4.08 | 405035 | 15407.29 | 4.00% |
| 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% |
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。
