| 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 | 23.00 | 22.70 | -0.31 | -1.35% | 22.65 | 23.39 | 73113 | 16799.30 | 6.77% |
| 2025-12-11 | 22.50 | 23.01 | 0.40 | 1.77% | 22.25 | 23.87 | 95084 | 21949.61 | 8.80% |
| 2025-12-10 | 22.46 | 22.61 | 0.04 | 0.18% | 22.21 | 23.09 | 28302 | 6430.04 | 2.62% |
| 2025-12-09 | 22.82 | 22.57 | -0.31 | -1.35% | 22.50 | 22.99 | 24427 | 5546.95 | 2.26% |
| 2025-12-08 | 22.82 | 22.88 | 0.22 | 0.97% | 22.66 | 22.95 | 22496 | 5138.86 | 2.08% |
| 2025-12-05 | 22.38 | 22.66 | 0.28 | 1.25% | 22.22 | 22.72 | 27076 | 6102.39 | 2.51% |
| 2025-12-04 | 22.88 | 22.38 | -0.50 | -2.19% | 22.20 | 23.04 | 30796 | 6964.81 | 2.85% |
| 2025-12-03 | 22.58 | 22.88 | 0.31 | 1.37% | 22.37 | 23.20 | 29666 | 6764.84 | 2.75% |
| 2025-12-02 | 22.47 | 22.57 | 0.01 | 0.04% | 22.21 | 22.71 | 21874 | 4919.38 | 2.03% |
| 2025-12-01 | 22.61 | 22.56 | 0.05 | 0.22% | 22.49 | 23.17 | 27992 | 6370.07 | 2.59% |
| 2025-11-28 | 21.80 | 22.51 | 0.60 | 2.74% | 21.80 | 22.55 | 21486 | 4769.88 | 1.99% |
| 2025-11-27 | 21.87 | 21.91 | 0.09 | 0.41% | 21.70 | 22.10 | 21169 | 4641.96 | 1.96% |
| 2025-11-26 | 22.37 | 21.82 | -0.62 | -2.76% | 21.70 | 22.67 | 26831 | 5943.49 | 2.48% |
| 2025-11-25 | 22.00 | 22.44 | 0.49 | 2.23% | 22.00 | 22.85 | 28217 | 6360.71 | 2.61% |
| 2025-11-24 | 21.70 | 21.95 | 0.25 | 1.15% | 21.50 | 21.99 | 32577 | 7104.23 | 3.02% |
| 2025-11-21 | 22.42 | 21.70 | -0.72 | -3.21% | 21.50 | 22.92 | 48051 | 10654.18 | 4.45% |
| 2025-11-20 | 22.70 | 22.42 | -0.23 | -1.02% | 22.23 | 22.94 | 28331 | 6380.78 | 2.62% |
| 2025-11-19 | 23.18 | 22.65 | -0.47 | -2.03% | 22.60 | 23.26 | 27530 | 6285.93 | 2.55% |
| 2025-11-18 | 23.32 | 23.12 | -0.21 | -0.90% | 22.94 | 23.52 | 25926 | 5989.14 | 2.40% |
| 2025-11-17 | 23.18 | 23.33 | 0.14 | 0.60% | 23.02 | 23.83 | 34391 | 8051.33 | 3.18% |
| 2025-11-14 | 23.20 | 23.19 | -0.01 | -0.04% | 23.11 | 23.40 | 27081 | 6295.10 | 2.51% |
| 2025-11-13 | 23.25 | 23.20 | 0.20 | 0.87% | 22.76 | 23.28 | 22926 | 5290.70 | 2.12% |
| 2025-11-12 | 23.11 | 23.00 | -0.04 | -0.17% | 22.81 | 23.26 | 27799 | 6395.86 | 2.57% |
| 2025-11-11 | 23.00 | 23.04 | 0.09 | 0.39% | 22.73 | 23.16 | 27640 | 6333.15 | 2.56% |
| 2025-11-10 | 23.26 | 22.95 | -0.29 | -1.25% | 22.86 | 23.47 | 31983 | 7399.45 | 2.96% |
| 2025-11-07 | 23.38 | 23.24 | 0.10 | 0.43% | 23.05 | 23.55 | 43528 | 10125.94 | 4.03% |
| 2025-11-06 | 23.27 | 23.14 | 0.14 | 0.61% | 22.65 | 23.50 | 65305 | 15017.67 | 6.05% |
| 2025-11-05 | 22.10 | 23.00 | 0.86 | 3.88% | 21.99 | 23.11 | 63151 | 14286.63 | 5.85% |
| 2025-11-04 | 22.05 | 22.14 | 0.01 | 0.05% | 22.02 | 22.24 | 27944 | 6181.30 | 2.59% |
| 2025-11-03 | 22.13 | 22.13 | 0.11 | 0.50% | 21.95 | 22.27 | 35271 | 7789.79 | 3.27% |
| 2025-10-31 | 21.63 | 22.02 | 0.51 | 2.37% | 21.50 | 22.15 | 53116 | 11665.69 | 4.92% |
| 2025-10-30 | 21.28 | 21.51 | 0.02 | 0.09% | 21.28 | 21.86 | 33894 | 7305.25 | 3.14% |
| 2025-10-29 | 21.58 | 21.49 | -0.10 | -0.46% | 21.17 | 21.61 | 29465 | 6299.18 | 2.73% |
| 2025-10-28 | 21.55 | 21.59 | 0.03 | 0.14% | 21.37 | 21.86 | 32998 | 7136.48 | 3.06% |
| 2025-10-27 | 21.67 | 21.56 | 0.04 | 0.19% | 21.36 | 21.91 | 44686 | 9644.89 | 4.14% |
| 2025-10-24 | 21.28 | 21.52 | 0.32 | 1.51% | 21.08 | 21.63 | 34704 | 7459.95 | 3.21% |
| 2025-10-23 | 21.10 | 21.20 | 0.03 | 0.14% | 20.86 | 21.25 | 25345 | 5340.84 | 2.35% |
| 2025-10-22 | 21.17 | 21.17 | -0.07 | -0.33% | 21.02 | 21.47 | 32912 | 6982.32 | 3.05% |
| 2025-10-21 | 20.52 | 21.24 | 0.80 | 3.91% | 20.37 | 21.25 | 46101 | 9610.56 | 4.27% |
| 2025-10-20 | 20.13 | 20.44 | 0.52 | 2.61% | 20.02 | 20.50 | 25494 | 5179.01 | 2.36% |
| 2025-10-17 | 20.21 | 19.92 | -0.28 | -1.39% | 19.90 | 20.33 | 19295 | 3874.90 | 1.79% |
| 2025-10-16 | 20.61 | 20.20 | -0.44 | -2.13% | 20.15 | 20.65 | 21497 | 4378.19 | 1.99% |
| 2025-10-15 | 20.49 | 20.64 | 0.04 | 0.19% | 20.38 | 20.85 | 22084 | 4544.89 | 2.05% |
| 2025-10-14 | 20.68 | 20.60 | 0.27 | 1.33% | 20.37 | 21.18 | 40232 | 8313.64 | 3.73% |
| 2025-10-13 | 19.60 | 20.33 | 0.03 | 0.15% | 19.26 | 20.37 | 35727 | 7119.71 | 3.31% |
| 2025-10-10 | 20.16 | 20.30 | 0.06 | 0.30% | 20.10 | 20.60 | 23424 | 4766.04 | 2.17% |
| 2025-10-09 | 20.35 | 20.24 | -0.07 | -0.34% | 20.13 | 20.44 | 28580 | 5795.50 | 2.65% |
| 2025-09-30 | 20.43 | 20.31 | 0.02 | 0.10% | 20.13 | 20.44 | 19775 | 4006.17 | 1.83% |
| 2025-09-29 | 19.95 | 20.29 | 0.38 | 1.91% | 19.78 | 20.46 | 35746 | 7222.09 | 3.31% |
| 2025-09-26 | 20.06 | 19.91 | -0.09 | -0.45% | 19.63 | 20.31 | 25375 | 5089.98 | 2.35% |
| 2025-09-25 | 20.18 | 20.00 | -0.18 | -0.89% | 19.93 | 20.50 | 26189 | 5282.15 | 2.43% |
| 2025-09-24 | 19.47 | 20.18 | 0.78 | 4.02% | 19.34 | 20.24 | 40650 | 8119.02 | 3.76% |
| 2025-09-23 | 20.13 | 19.40 | -0.76 | -3.77% | 18.98 | 20.23 | 58793 | 11383.57 | 5.44% |
| 2025-09-22 | 20.38 | 20.16 | -0.36 | -1.75% | 20.00 | 20.62 | 36161 | 7336.86 | 3.35% |
| 2025-09-19 | 20.51 | 20.52 | -0.16 | -0.77% | 20.29 | 20.71 | 25940 | 5311.38 | 2.40% |
| 2025-09-18 | 20.79 | 20.68 | -0.22 | -1.05% | 20.48 | 21.18 | 39761 | 8267.72 | 3.68% |
| 2025-09-17 | 20.72 | 20.90 | 0.14 | 0.67% | 20.60 | 21.48 | 45565 | 9568.29 | 4.22% |
| 2025-09-16 | 20.48 | 20.76 | 0.38 | 1.86% | 20.31 | 20.76 | 24532 | 5051.93 | 2.27% |
| 2025-09-15 | 20.72 | 20.38 | -0.33 | -1.59% | 20.31 | 20.73 | 24903 | 5088.15 | 2.31% |
| 2025-09-12 | 21.15 | 20.71 | -0.44 | -2.08% | 20.71 | 21.20 | 34639 | 7218.89 | 3.21% |
| 2025-09-11 | 20.85 | 21.15 | 0.35 | 1.68% | 20.72 | 21.29 | 37356 | 7864.39 | 3.46% |
| 2025-09-10 | 20.63 | 20.80 | 0.20 | 0.97% | 20.58 | 20.89 | 22544 | 4681.62 | 2.09% |
| 2025-09-09 | 20.69 | 20.60 | -0.13 | -0.63% | 20.50 | 20.92 | 26556 | 5492.10 | 2.46% |
| 2025-09-08 | 20.58 | 20.73 | 0.29 | 1.42% | 20.48 | 20.82 | 30739 | 6344.08 | 2.85% |
| 2025-09-05 | 20.27 | 20.44 | 0.52 | 2.61% | 19.95 | 20.51 | 32398 | 6577.64 | 3.00% |
| 2025-09-04 | 20.02 | 19.92 | 0.10 | 0.50% | 19.67 | 20.37 | 37713 | 7598.49 | 3.49% |
| 2025-09-03 | 20.56 | 19.82 | -0.74 | -3.60% | 19.80 | 20.75 | 31721 | 6420.20 | 2.94% |
| 2025-09-02 | 21.05 | 20.56 | -0.47 | -2.23% | 20.09 | 21.14 | 43803 | 8962.90 | 4.06% |
| 2025-09-01 | 20.94 | 21.03 | 0.08 | 0.38% | 20.55 | 21.15 | 44270 | 9207.62 | 4.10% |
| 2025-08-29 | 20.97 | 20.95 | 0.05 | 0.24% | 20.57 | 21.15 | 44647 | 9290.88 | 4.13% |
| 2025-08-28 | 21.20 | 20.90 | -0.44 | -2.06% | 20.20 | 21.52 | 69354 | 14496.52 | 6.42% |
| 2025-08-27 | 22.35 | 21.34 | -0.96 | -4.30% | 21.26 | 22.46 | 69713 | 15270.76 | 6.46% |
| 2025-08-26 | 22.27 | 22.30 | 0.03 | 0.13% | 21.93 | 22.41 | 45077 | 10011.57 | 4.17% |
| 2025-08-25 | 22.23 | 22.27 | 0.09 | 0.41% | 21.86 | 22.40 | 62748 | 13889.13 | 5.81% |
| 2025-08-22 | 22.23 | 22.18 | 0.19 | 0.86% | 21.81 | 22.36 | 51948 | 11473.74 | 4.81% |
| 2025-08-21 | 22.56 | 21.99 | -0.39 | -1.74% | 21.90 | 22.72 | 61061 | 13537.22 | 5.65% |
| 2025-08-20 | 22.76 | 22.38 | -0.49 | -2.14% | 22.17 | 22.86 | 69802 | 15660.19 | 6.46% |
| 2025-08-19 | 22.53 | 22.87 | 0.57 | 2.56% | 22.52 | 23.88 | 93835 | 21633.51 | 8.69% |
| 2025-08-18 | 22.10 | 22.30 | 0.24 | 1.09% | 21.90 | 22.80 | 83912 | 18786.00 | 7.77% |
| 2025-08-15 | 21.88 | 22.06 | 0.16 | 0.73% | 21.80 | 22.10 | 64998 | 14279.39 | 6.02% |
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。
