| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.08 | 21.20 | 0.50 | 2.42% | 20.86 | 21.39 | 43303 | 9164.85 | 4.01% |
| 2026-03-24 | 19.92 | 20.70 | 1.17 | 5.99% | 19.52 | 20.75 | 68311 | 13690.10 | 6.33% |
| 2026-03-23 | 19.95 | 19.53 | -2.17 | -10.00% | 19.53 | 20.73 | 69994 | 14007.72 | 6.48% |
| 2026-03-20 | 22.38 | 21.70 | -0.54 | -2.43% | 21.16 | 22.54 | 42928 | 9278.92 | 3.98% |
| 2026-03-19 | 22.81 | 22.24 | -0.82 | -3.56% | 22.09 | 23.01 | 33944 | 7617.43 | 3.14% |
| 2026-03-18 | 22.80 | 23.06 | 0.41 | 1.81% | 22.45 | 23.14 | 35203 | 8033.02 | 3.26% |
| 2026-03-17 | 23.68 | 22.65 | -0.86 | -3.66% | 22.62 | 23.79 | 46753 | 10858.48 | 4.33% |
| 2026-03-16 | 23.23 | 23.51 | 0.13 | 0.56% | 23.13 | 23.99 | 55063 | 12959.11 | 5.10% |
| 2026-03-13 | 23.71 | 23.38 | -0.33 | -1.39% | 23.38 | 24.06 | 54157 | 12819.11 | 5.02% |
| 2026-03-12 | 24.74 | 23.71 | -0.97 | -3.93% | 23.62 | 24.98 | 80536 | 19467.19 | 7.46% |
| 2026-03-11 | 25.05 | 24.68 | -0.55 | -2.18% | 24.56 | 25.40 | 127575 | 31834.87 | 11.81% |
| 2026-03-10 | 23.21 | 25.23 | 2.29 | 9.98% | 23.21 | 25.23 | 52711 | 12934.25 | 4.88% |
| 2026-03-09 | 22.91 | 22.94 | -0.20 | -0.86% | 22.35 | 23.10 | 55448 | 12601.93 | 5.13% |
| 2026-03-06 | 22.39 | 23.14 | 0.04 | 0.17% | 22.06 | 23.46 | 93177 | 21181.44 | 8.63% |
| 2026-03-05 | 24.00 | 23.10 | -0.50 | -2.12% | 22.97 | 24.40 | 44116 | 10364.70 | 4.09% |
| 2026-03-04 | 24.06 | 23.60 | -0.41 | -1.71% | 23.15 | 24.27 | 37456 | 8881.74 | 3.47% |
| 2026-03-03 | 25.00 | 24.01 | -0.69 | -2.79% | 23.96 | 25.66 | 60321 | 14885.08 | 5.59% |
| 2026-03-02 | 25.21 | 24.70 | -0.84 | -3.29% | 24.45 | 25.33 | 52148 | 12945.94 | 4.83% |
| 2026-02-27 | 25.50 | 25.54 | -0.01 | -0.04% | 25.03 | 25.89 | 53394 | 13523.09 | 4.94% |
| 2026-02-26 | 24.28 | 25.55 | 1.35 | 5.58% | 24.28 | 25.98 | 95388 | 24063.69 | 8.83% |
| 2026-02-25 | 24.26 | 24.20 | 0.06 | 0.25% | 24.00 | 24.35 | 25117 | 6069.31 | 2.33% |
| 2026-02-24 | 23.73 | 24.14 | 0.64 | 2.72% | 23.62 | 24.24 | 35989 | 8611.78 | 3.33% |
| 2026-02-13 | 23.71 | 23.50 | -0.21 | -0.89% | 23.45 | 23.92 | 24018 | 5693.68 | 2.22% |
| 2026-02-12 | 24.18 | 23.71 | -0.38 | -1.58% | 23.60 | 24.20 | 22334 | 5324.59 | 2.07% |
| 2026-02-11 | 24.03 | 24.09 | -0.11 | -0.45% | 24.03 | 24.40 | 20052 | 4849.92 | 1.86% |
| 2026-02-10 | 24.19 | 24.20 | 0.14 | 0.58% | 24.01 | 24.37 | 27914 | 6755.15 | 2.58% |
| 2026-02-09 | 23.65 | 24.06 | 0.58 | 2.47% | 23.45 | 24.28 | 32731 | 7827.76 | 3.03% |
| 2026-02-06 | 23.20 | 23.48 | 0.21 | 0.90% | 22.77 | 23.69 | 29370 | 6896.40 | 2.72% |
| 2026-02-05 | 23.39 | 23.27 | -0.12 | -0.51% | 23.16 | 23.68 | 27466 | 6408.58 | 2.54% |
| 2026-02-04 | 23.48 | 23.39 | 0.18 | 0.78% | 23.10 | 23.60 | 31514 | 7353.78 | 2.92% |
| 2026-02-03 | 23.48 | 23.21 | 0.19 | 0.83% | 23.00 | 23.50 | 41649 | 9682.11 | 3.86% |
| 2026-02-02 | 23.49 | 23.02 | -0.70 | -2.95% | 22.95 | 24.00 | 40308 | 9466.69 | 3.73% |
| 2026-01-30 | 23.75 | 23.72 | -0.33 | -1.37% | 23.20 | 24.25 | 55720 | 13143.28 | 5.16% |
| 2026-01-29 | 24.20 | 24.05 | -0.45 | -1.84% | 23.90 | 25.02 | 84343 | 20583.72 | 7.81% |
| 2026-01-28 | 24.05 | 24.50 | 0.45 | 1.87% | 24.05 | 25.00 | 76038 | 18664.73 | 7.04% |
| 2026-01-27 | 24.14 | 24.05 | -0.01 | -0.04% | 23.50 | 24.36 | 44857 | 10690.63 | 4.15% |
| 2026-01-26 | 23.96 | 24.06 | 0.17 | 0.71% | 23.68 | 24.44 | 57279 | 13782.03 | 5.30% |
| 2026-01-23 | 24.15 | 23.89 | -0.38 | -1.57% | 23.33 | 24.20 | 75979 | 18019.77 | 7.04% |
| 2026-01-22 | 23.22 | 24.27 | 1.28 | 5.57% | 22.91 | 24.50 | 121552 | 29170.77 | 11.26% |
| 2026-01-21 | 21.70 | 22.99 | 1.10 | 5.03% | 21.66 | 23.03 | 68990 | 15564.41 | 6.39% |
| 2026-01-20 | 21.74 | 21.89 | 0.15 | 0.69% | 21.65 | 22.09 | 34077 | 7449.10 | 3.16% |
| 2026-01-19 | 21.50 | 21.74 | 0.23 | 1.07% | 21.35 | 21.74 | 27063 | 5857.00 | 2.51% |
| 2026-01-16 | 21.72 | 21.51 | -0.17 | -0.78% | 21.38 | 21.83 | 25605 | 5513.74 | 2.37% |
| 2026-01-15 | 21.63 | 21.68 | -0.03 | -0.14% | 21.48 | 21.80 | 27121 | 5874.92 | 2.51% |
| 2026-01-14 | 21.99 | 21.71 | -0.28 | -1.27% | 21.49 | 22.06 | 49327 | 10745.11 | 4.57% |
| 2026-01-13 | 22.28 | 21.99 | -0.23 | -1.04% | 21.71 | 22.28 | 33543 | 7383.88 | 3.11% |
| 2026-01-12 | 22.18 | 22.22 | 0.17 | 0.77% | 21.90 | 22.28 | 38835 | 8588.47 | 3.60% |
| 2026-01-09 | 22.22 | 22.05 | 0.01 | 0.05% | 21.89 | 22.26 | 32039 | 7073.57 | 2.97% |
| 2026-01-08 | 21.50 | 22.04 | 0.44 | 2.04% | 21.50 | 22.14 | 42944 | 9421.64 | 3.98% |
| 2026-01-07 | 21.61 | 21.60 | 0.01 | 0.05% | 21.33 | 21.75 | 32624 | 7024.30 | 3.02% |
| 2026-01-06 | 21.82 | 21.59 | -0.23 | -1.05% | 21.56 | 21.93 | 37278 | 8084.83 | 3.45% |
| 2026-01-05 | 21.50 | 21.82 | 0.11 | 0.51% | 21.36 | 22.48 | 53165 | 11655.21 | 4.92% |
| 2025-12-31 | 21.44 | 21.71 | 0.19 | 0.88% | 20.93 | 21.71 | 44740 | 9486.36 | 4.14% |
| 2025-12-30 | 21.45 | 21.52 | -0.12 | -0.55% | 21.38 | 21.84 | 33908 | 7307.96 | 3.14% |
| 2025-12-29 | 21.88 | 21.64 | 0.09 | 0.42% | 21.44 | 21.95 | 31519 | 6835.38 | 2.92% |
| 2025-12-26 | 21.74 | 21.55 | -0.40 | -1.82% | 21.49 | 21.99 | 32387 | 7034.52 | 3.00% |
| 2025-12-25 | 21.40 | 21.95 | 0.55 | 2.57% | 21.34 | 22.06 | 40721 | 8865.92 | 3.77% |
| 2025-12-24 | 21.20 | 21.40 | 0.26 | 1.23% | 21.03 | 21.67 | 36492 | 7833.21 | 3.38% |
| 2025-12-23 | 21.62 | 21.14 | -0.65 | -2.98% | 21.07 | 21.75 | 54461 | 11594.38 | 5.04% |
| 2025-12-22 | 22.18 | 21.79 | -0.27 | -1.22% | 21.71 | 22.44 | 66707 | 14646.46 | 6.18% |
| 2025-12-19 | 21.88 | 22.06 | -0.57 | -2.52% | 21.69 | 22.55 | 120852 | 26615.65 | 11.19% |
| 2025-12-18 | 23.00 | 22.63 | 0.85 | 3.90% | 22.11 | 23.96 | 192629 | 44599.04 | 17.84% |
| 2025-12-17 | 21.55 | 21.78 | 0.29 | 1.35% | 21.08 | 21.95 | 30412 | 6517.51 | 2.82% |
| 2025-12-16 | 22.25 | 21.49 | -0.75 | -3.37% | 21.45 | 22.47 | 31112 | 6779.09 | 2.88% |
| 2025-12-15 | 22.52 | 22.24 | -0.46 | -2.03% | 22.19 | 22.76 | 37530 | 8398.80 | 3.48% |
| 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% |
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。
