| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 18.45 | 18.62 | 0.15 | 0.81% | 18.35 | 18.85 | 29956 | 5579.03 | 2.77% |
| 2025-06-13 | 18.92 | 18.47 | -0.45 | -2.38% | 18.33 | 18.92 | 36994 | 6866.36 | 3.43% |
| 2025-06-12 | 18.93 | 18.92 | -0.11 | -0.58% | 18.78 | 19.14 | 19265 | 3648.47 | 1.78% |
| 2025-06-11 | 18.90 | 19.03 | 0.00 | 0.00% | 18.90 | 19.25 | 21447 | 4105.69 | 1.99% |
| 2025-06-10 | 19.43 | 19.03 | -0.42 | -2.16% | 18.76 | 19.58 | 31789 | 6064.27 | 2.94% |
| 2025-06-09 | 19.43 | 19.45 | 0.18 | 0.93% | 19.11 | 19.54 | 24528 | 4761.64 | 2.27% |
| 2025-06-06 | 19.18 | 19.27 | 0.02 | 0.10% | 19.06 | 19.38 | 16624 | 3194.31 | 1.54% |
| 2025-06-05 | 19.13 | 19.25 | 0.11 | 0.57% | 18.90 | 19.29 | 21943 | 4193.54 | 2.03% |
| 2025-06-04 | 18.90 | 19.14 | 0.22 | 1.16% | 18.84 | 19.29 | 23793 | 4545.03 | 2.20% |
| 2025-06-03 | 18.50 | 18.92 | 0.32 | 1.72% | 18.50 | 19.42 | 37375 | 7079.55 | 3.46% |
| 2025-05-30 | 19.02 | 18.60 | -0.41 | -2.16% | 18.54 | 19.09 | 28272 | 5283.45 | 2.62% |
| 2025-05-29 | 18.92 | 19.01 | 0.11 | 0.58% | 18.79 | 19.38 | 36188 | 6911.69 | 3.35% |
| 2025-05-28 | 18.99 | 18.90 | -0.09 | -0.47% | 18.61 | 19.19 | 21078 | 3971.48 | 1.95% |
| 2025-05-27 | 19.01 | 18.99 | -0.16 | -0.84% | 18.90 | 19.26 | 21569 | 4098.47 | 2.00% |
| 2025-05-26 | 18.86 | 19.15 | 0.33 | 1.75% | 18.80 | 19.18 | 36275 | 6890.51 | 3.36% |
| 2025-05-23 | 19.39 | 18.82 | -0.41 | -2.13% | 18.81 | 19.52 | 34648 | 6627.41 | 3.21% |
| 2025-05-22 | 19.71 | 19.23 | -0.60 | -3.03% | 19.23 | 20.20 | 41228 | 8094.50 | 3.82% |
| 2025-05-21 | 20.39 | 19.83 | -0.43 | -2.12% | 19.38 | 20.40 | 48306 | 9542.38 | 4.47% |
| 2025-05-20 | 20.06 | 20.26 | 0.21 | 1.05% | 19.71 | 20.39 | 40215 | 8116.10 | 3.72% |
| 2025-05-19 | 20.07 | 20.05 | 0.23 | 1.16% | 19.91 | 20.33 | 40168 | 8061.84 | 3.72% |
| 2025-05-16 | 19.71 | 19.82 | 0.11 | 0.56% | 19.51 | 20.06 | 27990 | 5565.73 | 2.59% |
| 2025-05-15 | 19.90 | 19.71 | -0.18 | -0.90% | 19.39 | 19.91 | 28322 | 5570.87 | 2.62% |
| 2025-05-14 | 20.56 | 19.89 | -0.67 | -3.26% | 19.86 | 20.80 | 62369 | 12575.49 | 5.78% |
| 2025-05-13 | 20.83 | 20.56 | 0.07 | 0.34% | 20.27 | 21.23 | 60637 | 12572.62 | 5.62% |
| 2025-05-12 | 20.45 | 20.49 | 0.53 | 2.66% | 20.00 | 20.50 | 38173 | 7755.46 | 3.53% |
| 2025-05-09 | 20.31 | 19.96 | -0.19 | -0.94% | 19.93 | 20.72 | 59730 | 12091.03 | 5.53% |
| 2025-05-08 | 19.53 | 20.15 | 0.47 | 2.39% | 19.50 | 20.20 | 49252 | 9853.16 | 4.56% |
| 2025-05-07 | 19.67 | 19.68 | 0.18 | 0.92% | 19.28 | 19.78 | 46802 | 9168.81 | 4.33% |
| 2025-05-06 | 18.80 | 19.50 | 0.85 | 4.56% | 18.80 | 19.50 | 44703 | 8582.08 | 4.14% |
| 2025-04-30 | 18.70 | 18.65 | 0.14 | 0.76% | 18.61 | 19.00 | 31919 | 5984.73 | 2.96% |
| 2025-04-29 | 18.30 | 18.51 | 0.21 | 1.15% | 18.15 | 18.60 | 25336 | 4679.96 | 2.35% |
| 2025-04-28 | 18.55 | 18.30 | 0.00 | 0.00% | 17.81 | 18.56 | 33428 | 6069.35 | 3.10% |
| 2025-04-25 | 18.46 | 18.30 | 0.41 | 2.29% | 18.00 | 18.58 | 34847 | 6395.67 | 3.23% |
| 2025-04-24 | 18.49 | 17.89 | -0.62 | -3.35% | 17.75 | 18.52 | 30659 | 5539.13 | 2.84% |
| 2025-04-23 | 18.31 | 18.51 | 0.26 | 1.42% | 18.15 | 18.88 | 37906 | 7012.24 | 3.51% |
| 2025-04-22 | 18.35 | 18.25 | -0.09 | -0.49% | 18.17 | 18.60 | 28652 | 5253.93 | 2.65% |
| 2025-04-21 | 18.31 | 18.34 | -0.05 | -0.27% | 18.10 | 18.42 | 30879 | 5645.54 | 2.86% |
| 2025-04-18 | 18.13 | 18.39 | 0.26 | 1.43% | 18.13 | 19.10 | 62669 | 11665.94 | 5.80% |
| 2025-04-17 | 18.17 | 18.13 | 0.12 | 0.67% | 17.90 | 18.50 | 33639 | 6144.02 | 3.12% |
| 2025-04-16 | 18.65 | 18.01 | -0.68 | -3.64% | 17.90 | 18.83 | 57210 | 10510.79 | 5.30% |
| 2025-04-15 | 18.36 | 18.69 | 0.15 | 0.81% | 18.17 | 18.98 | 112268 | 20968.62 | 10.40% |
| 2025-04-14 | 16.94 | 18.54 | 1.69 | 10.03% | 16.94 | 18.54 | 53208 | 9585.69 | 4.93% |
| 2025-04-11 | 16.29 | 16.85 | 0.43 | 2.62% | 16.18 | 16.93 | 45260 | 7579.08 | 4.19% |
| 2025-04-10 | 16.43 | 16.42 | 0.43 | 2.69% | 16.40 | 16.81 | 46505 | 7709.41 | 4.31% |
| 2025-04-09 | 15.46 | 15.99 | 0.51 | 3.29% | 14.20 | 16.13 | 59439 | 9060.82 | 5.50% |
| 2025-04-08 | 15.58 | 15.48 | -0.95 | -5.78% | 14.97 | 16.17 | 63683 | 9862.17 | 5.90% |
| 2025-04-07 | 16.51 | 16.43 | -1.82 | -9.97% | 16.43 | 17.16 | 28788 | 4765.33 | 2.67% |
| 2025-04-03 | 18.37 | 18.25 | -0.31 | -1.67% | 18.11 | 18.56 | 31523 | 5769.96 | 2.92% |
| 2025-04-02 | 18.50 | 18.56 | 0.04 | 0.22% | 18.40 | 18.87 | 32255 | 6033.47 | 2.99% |
| 2025-04-01 | 18.61 | 18.52 | -0.21 | -1.12% | 18.47 | 18.84 | 36176 | 6752.96 | 3.35% |
| 2025-03-31 | 18.38 | 18.73 | 0.28 | 1.52% | 17.82 | 18.73 | 60982 | 11162.38 | 5.65% |
| 2025-03-28 | 18.61 | 18.45 | -0.19 | -1.02% | 18.43 | 18.82 | 42835 | 7945.16 | 3.97% |
| 2025-03-27 | 19.17 | 18.64 | -0.53 | -2.76% | 18.55 | 19.21 | 48578 | 9122.41 | 4.50% |
| 2025-03-26 | 18.98 | 19.17 | 0.14 | 0.74% | 18.90 | 19.24 | 46466 | 8888.26 | 4.30% |
| 2025-03-25 | 19.36 | 19.03 | -0.29 | -1.50% | 18.76 | 19.46 | 51857 | 9884.90 | 4.80% |
| 2025-03-24 | 19.93 | 19.32 | -0.78 | -3.88% | 18.90 | 20.10 | 78325 | 15226.88 | 7.25% |
| 2025-03-21 | 20.78 | 20.10 | -0.73 | -3.50% | 20.00 | 20.78 | 85141 | 17279.20 | 7.88% |
| 2025-03-20 | 20.88 | 20.83 | -0.19 | -0.90% | 20.73 | 21.14 | 78362 | 16385.69 | 7.26% |
| 2025-03-19 | 21.10 | 21.02 | -0.27 | -1.27% | 20.87 | 21.35 | 85209 | 18010.57 | 7.89% |
| 2025-03-18 | 21.50 | 21.29 | -0.28 | -1.30% | 21.14 | 21.57 | 94860 | 20197.81 | 8.78% |
| 2025-03-17 | 21.21 | 21.57 | 0.01 | 0.05% | 21.17 | 21.78 | 120299 | 25756.57 | 11.14% |
| 2025-03-14 | 21.87 | 21.56 | -1.73 | -7.43% | 20.97 | 22.82 | 204190 | 44044.20 | 18.91% |
| 2025-03-13 | 24.27 | 23.29 | -2.41 | -9.38% | 23.13 | 24.81 | 270883 | 64247.68 | 25.08% |
| 2025-03-12 | 27.81 | 25.70 | -0.89 | -3.35% | 25.30 | 29.25 | 360455 | 101989.89 | 33.38% |
| 2025-03-11 | 25.00 | 26.59 | 2.42 | 10.01% | 22.55 | 26.59 | 294513 | 71342.97 | 27.27% |
| 2025-03-10 | 24.17 | 24.17 | 2.20 | 10.01% | 23.89 | 24.17 | 71413 | 17256.73 | 6.61% |
| 2025-03-07 | 20.82 | 21.97 | 2.00 | 10.02% | 20.10 | 21.97 | 212277 | 45645.73 | 19.66% |
| 2025-03-06 | 18.15 | 19.97 | 1.82 | 10.03% | 18.15 | 19.97 | 40435 | 7878.65 | 3.74% |
| 2025-03-05 | 18.40 | 18.15 | -0.16 | -0.87% | 17.80 | 18.40 | 30667 | 5521.69 | 2.84% |
| 2025-03-04 | 18.29 | 18.31 | -0.14 | -0.76% | 18.04 | 18.60 | 29039 | 5305.16 | 2.69% |
| 2025-03-03 | 18.82 | 18.45 | -0.35 | -1.86% | 18.32 | 19.11 | 30028 | 5604.73 | 2.78% |
| 2025-02-28 | 19.48 | 18.80 | -0.67 | -3.44% | 18.52 | 19.78 | 49945 | 9433.53 | 4.63% |
| 2025-02-27 | 20.22 | 19.47 | -0.73 | -3.61% | 19.30 | 20.44 | 71975 | 14250.27 | 6.67% |
| 2025-02-26 | 19.40 | 20.20 | 0.60 | 3.06% | 19.05 | 20.84 | 89406 | 17883.78 | 8.28% |
| 2025-02-25 | 19.00 | 19.60 | 0.56 | 2.94% | 18.30 | 20.10 | 123182 | 23897.84 | 11.41% |
| 2025-02-24 | 17.30 | 19.04 | 1.73 | 9.99% | 17.00 | 19.04 | 51657 | 9533.98 | 4.78% |
| 2025-02-21 | 16.69 | 17.31 | 0.52 | 3.10% | 16.47 | 17.82 | 48340 | 8296.95 | 4.48% |
| 2025-02-20 | 16.80 | 16.79 | 0.09 | 0.54% | 16.60 | 16.84 | 18130 | 3030.82 | 1.68% |
| 2025-02-19 | 16.10 | 16.70 | 0.69 | 4.31% | 16.08 | 16.97 | 35523 | 5894.24 | 3.29% |
| 2025-02-18 | 16.63 | 16.01 | -0.55 | -3.32% | 15.95 | 16.63 | 24656 | 4011.89 | 2.28% |
凤形股份(002760)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。
