| 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 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.07 | 199582 | 10001.20 | 1.97% |
| 2025-12-11 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.14 | 206820 | 10467.46 | 2.04% |
| 2025-12-10 | 5.05 | 5.08 | 0.02 | 0.40% | 4.99 | 5.10 | 223294 | 11284.04 | 2.21% |
| 2025-12-09 | 5.12 | 5.06 | -0.07 | -1.36% | 5.00 | 5.15 | 253528 | 12823.39 | 2.51% |
| 2025-12-08 | 5.10 | 5.13 | 0.09 | 1.79% | 5.03 | 5.19 | 345786 | 17694.85 | 3.42% |
| 2025-12-05 | 5.01 | 5.04 | 0.00 | 0.00% | 4.97 | 5.08 | 242583 | 12196.63 | 2.40% |
| 2025-12-04 | 4.84 | 5.04 | 0.18 | 3.70% | 4.84 | 5.09 | 518659 | 25926.54 | 5.12% |
| 2025-12-03 | 4.95 | 4.86 | -0.09 | -1.82% | 4.85 | 4.99 | 298965 | 14670.52 | 2.95% |
| 2025-12-02 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.00 | 248664 | 12323.07 | 2.46% |
| 2025-12-01 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.08 | 567980 | 28416.12 | 5.61% |
| 2025-11-28 | 4.59 | 4.94 | 0.38 | 8.33% | 4.50 | 5.02 | 784859 | 38063.80 | 7.75% |
| 2025-11-27 | 4.49 | 4.56 | 0.08 | 1.79% | 4.44 | 4.69 | 285051 | 13047.92 | 2.82% |
| 2025-11-26 | 4.56 | 4.48 | 0.03 | 0.67% | 4.47 | 4.66 | 365849 | 16666.39 | 3.61% |
| 2025-11-25 | 4.44 | 4.45 | 0.02 | 0.45% | 4.39 | 4.52 | 172973 | 7667.65 | 1.71% |
| 2025-11-24 | 4.38 | 4.43 | 0.08 | 1.84% | 4.33 | 4.46 | 188655 | 8273.29 | 1.86% |
| 2025-11-21 | 4.59 | 4.35 | -0.26 | -5.64% | 4.35 | 4.64 | 296948 | 13210.31 | 2.93% |
| 2025-11-20 | 4.73 | 4.61 | -0.13 | -2.74% | 4.58 | 4.76 | 209125 | 9733.74 | 2.07% |
| 2025-11-19 | 4.92 | 4.74 | -0.13 | -2.67% | 4.69 | 4.92 | 209338 | 9984.82 | 2.07% |
| 2025-11-18 | 5.10 | 4.87 | -0.24 | -4.70% | 4.83 | 5.14 | 355881 | 17455.97 | 3.52% |
| 2025-11-17 | 5.21 | 5.11 | -0.10 | -1.92% | 5.04 | 5.28 | 448272 | 23011.65 | 4.43% |
| 2025-11-14 | 4.94 | 5.21 | 0.28 | 5.68% | 4.93 | 5.34 | 735177 | 38067.85 | 7.26% |
| 2025-11-13 | 4.95 | 4.93 | -0.02 | -0.40% | 4.90 | 4.97 | 192747 | 9484.83 | 1.90% |
| 2025-11-12 | 4.91 | 4.95 | 0.01 | 0.20% | 4.91 | 5.05 | 282697 | 14059.58 | 2.79% |
| 2025-11-11 | 4.92 | 4.94 | 0.04 | 0.82% | 4.92 | 5.04 | 448685 | 22270.08 | 4.43% |
| 2025-11-10 | 4.61 | 4.90 | 0.29 | 6.29% | 4.56 | 5.00 | 784794 | 37923.36 | 7.75% |
| 2025-11-07 | 4.59 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 120422 | 5559.79 | 1.19% |
| 2025-11-06 | 4.63 | 4.61 | 0.00 | 0.00% | 4.57 | 4.70 | 226875 | 10493.77 | 2.24% |
| 2025-11-05 | 4.45 | 4.61 | 0.11 | 2.44% | 4.43 | 4.63 | 227995 | 10406.78 | 2.25% |
| 2025-11-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 166273 | 7510.58 | 1.64% |
| 2025-11-03 | 4.50 | 4.54 | 0.02 | 0.44% | 4.50 | 4.55 | 106147 | 4811.28 | 1.05% |
| 2025-10-31 | 4.52 | 4.52 | 0.02 | 0.44% | 4.49 | 4.56 | 128055 | 5790.35 | 1.27% |
| 2025-10-30 | 4.51 | 4.50 | -0.02 | -0.44% | 4.50 | 4.61 | 184225 | 8404.55 | 1.82% |
| 2025-10-29 | 4.52 | 4.52 | -0.01 | -0.22% | 4.45 | 4.55 | 135125 | 6071.33 | 1.34% |
| 2025-10-28 | 4.52 | 4.53 | -0.01 | -0.22% | 4.52 | 4.60 | 149945 | 6826.92 | 1.48% |
| 2025-10-27 | 4.62 | 4.54 | -0.09 | -1.94% | 4.53 | 4.62 | 201595 | 9191.69 | 1.99% |
| 2025-10-24 | 4.73 | 4.63 | -0.06 | -1.28% | 4.62 | 4.73 | 169300 | 7874.47 | 1.67% |
| 2025-10-23 | 4.58 | 4.69 | 0.09 | 1.96% | 4.58 | 4.75 | 320498 | 15020.58 | 3.17% |
| 2025-10-22 | 4.72 | 4.60 | -0.08 | -1.71% | 4.59 | 4.73 | 206215 | 9568.10 | 2.04% |
| 2025-10-21 | 4.64 | 4.68 | 0.04 | 0.86% | 4.59 | 4.70 | 238171 | 11088.76 | 2.35% |
| 2025-10-20 | 4.43 | 4.64 | 0.18 | 4.04% | 4.43 | 4.76 | 459809 | 21227.65 | 4.54% |
| 2025-10-17 | 4.48 | 4.46 | -0.05 | -1.11% | 4.43 | 4.55 | 171797 | 7711.40 | 1.70% |
| 2025-10-16 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.56 | 206282 | 9299.10 | 2.04% |
| 2025-10-15 | 4.56 | 4.46 | -0.15 | -3.25% | 4.43 | 4.57 | 221242 | 9903.07 | 2.19% |
| 2025-10-14 | 4.52 | 4.61 | 0.07 | 1.54% | 4.51 | 4.68 | 319351 | 14626.99 | 3.16% |
| 2025-10-13 | 4.30 | 4.54 | 0.09 | 2.02% | 4.30 | 4.62 | 258293 | 11603.91 | 2.55% |
| 2025-10-10 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.48 | 96679 | 4302.62 | 0.96% |
| 2025-10-09 | 4.41 | 4.40 | 0.00 | 0.00% | 4.36 | 4.42 | 106112 | 4649.36 | 1.05% |
| 2025-09-30 | 4.46 | 4.40 | -0.04 | -0.90% | 4.39 | 4.47 | 129415 | 5712.52 | 1.28% |
| 2025-09-29 | 4.46 | 4.44 | -0.05 | -1.11% | 4.40 | 4.49 | 126643 | 5614.91 | 1.25% |
| 2025-09-26 | 4.54 | 4.49 | -0.05 | -1.10% | 4.47 | 4.54 | 135935 | 6122.04 | 1.34% |
| 2025-09-25 | 4.63 | 4.54 | -0.15 | -3.20% | 4.53 | 4.67 | 250169 | 11450.33 | 2.47% |
| 2025-09-24 | 4.63 | 4.69 | -0.01 | -0.21% | 4.55 | 4.85 | 353670 | 16644.99 | 3.49% |
| 2025-09-23 | 4.51 | 4.70 | 0.17 | 3.75% | 4.43 | 4.88 | 511734 | 23986.07 | 5.06% |
| 2025-09-22 | 4.63 | 4.53 | -0.12 | -2.58% | 4.50 | 4.63 | 177103 | 8043.50 | 1.75% |
| 2025-09-19 | 4.55 | 4.65 | 0.07 | 1.53% | 4.55 | 4.78 | 208624 | 9731.50 | 2.06% |
| 2025-09-18 | 4.71 | 4.58 | -0.15 | -3.17% | 4.55 | 4.72 | 238343 | 11037.61 | 2.35% |
| 2025-09-17 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.82 | 258756 | 12287.58 | 2.56% |
| 2025-09-16 | 4.63 | 4.70 | 0.06 | 1.29% | 4.59 | 4.75 | 281247 | 13158.28 | 2.78% |
| 2025-09-15 | 4.57 | 4.64 | 0.07 | 1.53% | 4.57 | 4.71 | 242630 | 11249.95 | 2.40% |
| 2025-09-12 | 4.55 | 4.57 | 0.00 | 0.00% | 4.55 | 4.66 | 162527 | 7459.49 | 1.61% |
| 2025-09-11 | 4.53 | 4.57 | 0.02 | 0.44% | 4.49 | 4.57 | 132431 | 5995.91 | 1.31% |
| 2025-09-10 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 113889 | 5189.88 | 1.13% |
| 2025-09-09 | 4.65 | 4.59 | -0.08 | -1.71% | 4.57 | 4.66 | 157451 | 7258.98 | 1.56% |
| 2025-09-08 | 4.58 | 4.67 | 0.06 | 1.30% | 4.58 | 4.76 | 222989 | 10436.15 | 2.20% |
| 2025-09-05 | 4.60 | 4.61 | 0.02 | 0.44% | 4.50 | 4.62 | 170254 | 7769.89 | 1.68% |
| 2025-09-04 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.64 | 144271 | 6629.92 | 1.43% |
| 2025-09-03 | 4.72 | 4.62 | -0.12 | -2.53% | 4.61 | 4.74 | 183373 | 8526.17 | 1.81% |
| 2025-09-02 | 4.79 | 4.74 | 0.02 | 0.42% | 4.69 | 4.85 | 249098 | 11836.50 | 2.46% |
| 2025-09-01 | 4.78 | 4.72 | -0.06 | -1.26% | 4.70 | 4.78 | 200698 | 9495.56 | 1.98% |
| 2025-08-29 | 4.80 | 4.78 | -0.03 | -0.62% | 4.74 | 4.81 | 160289 | 7653.68 | 1.58% |
| 2025-08-28 | 4.77 | 4.81 | 0.04 | 0.84% | 4.66 | 4.85 | 224746 | 10718.54 | 2.22% |
| 2025-08-27 | 4.94 | 4.77 | -0.17 | -3.44% | 4.70 | 4.95 | 273810 | 13330.91 | 2.71% |
| 2025-08-26 | 4.98 | 4.94 | 0.00 | 0.00% | 4.92 | 4.99 | 202463 | 10045.57 | 2.00% |
| 2025-08-25 | 4.98 | 4.94 | -0.04 | -0.80% | 4.92 | 5.00 | 251170 | 12428.38 | 2.48% |
| 2025-08-22 | 4.96 | 4.98 | 0.03 | 0.61% | 4.93 | 5.08 | 375665 | 18734.00 | 3.71% |
| 2025-08-21 | 4.87 | 4.95 | 0.09 | 1.85% | 4.85 | 4.96 | 320737 | 15806.40 | 3.17% |
| 2025-08-20 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 178728 | 8668.55 | 1.77% |
| 2025-08-19 | 4.84 | 4.84 | -0.02 | -0.41% | 4.80 | 4.85 | 172505 | 8321.88 | 1.70% |
| 2025-08-18 | 4.84 | 4.86 | 0.00 | 0.00% | 4.80 | 4.87 | 221634 | 10734.67 | 2.19% |
| 2025-08-15 | 4.81 | 4.86 | 0.05 | 1.04% | 4.79 | 4.87 | 161140 | 7802.85 | 1.59% |
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。
