| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 22.14 | 22.07 | 0.04 | 0.18% | 21.92 | 22.30 | 50121 | 11074.55 | 1.78% |
| 2025-10-24 | 22.20 | 22.03 | -0.01 | -0.05% | 21.90 | 22.22 | 41611 | 9180.14 | 1.48% |
| 2025-10-23 | 22.10 | 22.04 | -0.01 | -0.05% | 21.79 | 22.51 | 39325 | 8650.91 | 1.40% |
| 2025-10-22 | 21.78 | 22.05 | 0.15 | 0.68% | 21.67 | 22.24 | 36057 | 7929.81 | 1.28% |
| 2025-10-21 | 21.43 | 21.90 | 0.49 | 2.29% | 21.42 | 21.95 | 46648 | 10151.78 | 1.66% |
| 2025-10-20 | 21.48 | 21.41 | 0.11 | 0.52% | 21.34 | 21.75 | 38977 | 8366.57 | 1.38% |
| 2025-10-17 | 22.58 | 21.30 | -1.19 | -5.29% | 21.20 | 22.58 | 81008 | 17629.45 | 2.88% |
| 2025-10-16 | 22.97 | 22.49 | -0.51 | -2.22% | 22.40 | 22.98 | 44618 | 10117.12 | 1.58% |
| 2025-10-15 | 22.47 | 23.00 | 0.53 | 2.36% | 22.41 | 23.03 | 48381 | 11013.89 | 1.72% |
| 2025-10-14 | 23.25 | 22.47 | -0.75 | -3.23% | 22.42 | 23.42 | 68931 | 15793.87 | 2.45% |
| 2025-10-13 | 22.73 | 23.22 | -0.46 | -1.94% | 22.51 | 23.36 | 54641 | 12615.74 | 1.94% |
| 2025-10-10 | 23.33 | 23.68 | 0.23 | 0.98% | 23.07 | 23.69 | 80912 | 18890.35 | 2.87% |
| 2025-10-09 | 23.56 | 23.45 | -0.40 | -1.68% | 23.37 | 23.87 | 82899 | 19505.46 | 2.94% |
| 2025-09-30 | 24.59 | 23.85 | -0.18 | -0.75% | 23.67 | 24.59 | 81733 | 19604.98 | 2.90% |
| 2025-09-29 | 24.45 | 24.03 | -0.67 | -2.71% | 24.00 | 24.68 | 106219 | 25673.06 | 3.77% |
| 2025-09-26 | 23.88 | 24.70 | 0.60 | 2.49% | 23.30 | 25.59 | 187841 | 46205.07 | 6.67% |
| 2025-09-25 | 24.75 | 24.10 | -0.65 | -2.63% | 24.10 | 24.75 | 95705 | 23210.44 | 3.40% |
| 2025-09-24 | 23.95 | 24.75 | 0.50 | 2.06% | 23.75 | 24.78 | 141467 | 34440.93 | 5.02% |
| 2025-09-23 | 24.58 | 24.25 | -1.16 | -4.57% | 23.88 | 24.88 | 170038 | 41251.19 | 6.04% |
| 2025-09-22 | 23.83 | 25.41 | 1.53 | 6.41% | 23.30 | 25.66 | 281089 | 68534.03 | 9.98% |
| 2025-09-19 | 23.13 | 23.88 | 0.73 | 3.15% | 23.13 | 23.98 | 152936 | 36202.52 | 5.43% |
| 2025-09-18 | 23.53 | 23.15 | -0.40 | -1.70% | 22.75 | 23.84 | 123748 | 28935.52 | 4.39% |
| 2025-09-17 | 23.65 | 23.55 | 0.00 | 0.00% | 23.35 | 24.00 | 93212 | 22013.83 | 3.31% |
| 2025-09-16 | 23.54 | 23.55 | 0.01 | 0.04% | 23.27 | 23.68 | 92080 | 21634.55 | 3.27% |
| 2025-09-15 | 23.85 | 23.54 | -0.31 | -1.30% | 23.32 | 23.98 | 128444 | 30294.45 | 4.56% |
| 2025-09-12 | 23.08 | 23.85 | 0.78 | 3.38% | 22.98 | 24.86 | 299024 | 70657.70 | 10.62% |
| 2025-09-11 | 20.90 | 23.07 | 2.10 | 10.01% | 20.72 | 23.07 | 141467 | 31691.03 | 5.02% |
| 2025-09-10 | 21.17 | 20.97 | -0.27 | -1.27% | 20.88 | 21.38 | 41595 | 8760.70 | 1.48% |
| 2025-09-09 | 21.77 | 21.24 | -0.50 | -2.30% | 21.12 | 21.77 | 41229 | 8813.43 | 1.46% |
| 2025-09-08 | 21.66 | 21.74 | 0.03 | 0.14% | 21.47 | 21.95 | 45143 | 9791.83 | 1.60% |
| 2025-09-05 | 21.20 | 21.71 | 0.55 | 2.60% | 21.01 | 21.75 | 56135 | 12067.09 | 1.99% |
| 2025-09-04 | 21.50 | 21.16 | -0.38 | -1.76% | 20.61 | 22.08 | 74061 | 15878.45 | 2.63% |
| 2025-09-03 | 22.39 | 21.54 | -0.76 | -3.41% | 21.49 | 22.47 | 73076 | 16076.76 | 2.60% |
| 2025-09-02 | 23.11 | 22.30 | -0.81 | -3.50% | 22.02 | 23.11 | 89579 | 20113.75 | 3.18% |
| 2025-09-01 | 23.10 | 23.11 | -0.19 | -0.82% | 22.90 | 23.39 | 82557 | 19076.26 | 2.93% |
| 2025-08-29 | 23.56 | 23.30 | 0.31 | 1.35% | 23.02 | 23.70 | 155779 | 36259.39 | 5.53% |
| 2025-08-28 | 22.29 | 22.99 | 0.79 | 3.56% | 22.14 | 22.99 | 98948 | 22347.03 | 3.51% |
| 2025-08-27 | 22.80 | 22.20 | -0.53 | -2.33% | 22.17 | 23.05 | 98046 | 22281.94 | 3.48% |
| 2025-08-26 | 22.35 | 22.73 | 0.29 | 1.29% | 22.31 | 22.95 | 95166 | 21596.70 | 3.38% |
| 2025-08-25 | 22.64 | 22.44 | -0.07 | -0.31% | 22.13 | 22.65 | 87569 | 19535.79 | 3.11% |
| 2025-08-22 | 22.20 | 22.51 | 0.33 | 1.49% | 22.10 | 22.62 | 78731 | 17609.10 | 2.80% |
| 2025-08-21 | 22.37 | 22.18 | -0.24 | -1.07% | 22.00 | 22.60 | 65852 | 14685.12 | 2.34% |
| 2025-08-20 | 21.86 | 22.42 | 0.54 | 2.47% | 21.70 | 22.44 | 84410 | 18748.48 | 3.00% |
| 2025-08-19 | 21.90 | 21.88 | 0.06 | 0.27% | 21.62 | 22.07 | 55414 | 12094.15 | 1.97% |
| 2025-08-18 | 21.60 | 21.82 | 0.27 | 1.25% | 21.55 | 21.95 | 56983 | 12405.83 | 2.02% |
| 2025-08-15 | 21.19 | 21.55 | 0.34 | 1.60% | 21.17 | 21.58 | 46332 | 9916.98 | 1.65% |
| 2025-08-14 | 21.89 | 21.21 | -0.67 | -3.06% | 21.18 | 21.89 | 66712 | 14322.23 | 2.37% |
| 2025-08-13 | 21.86 | 21.88 | 0.00 | 0.00% | 21.74 | 22.08 | 39388 | 8618.78 | 1.40% |
| 2025-08-12 | 22.06 | 21.88 | -0.18 | -0.82% | 21.79 | 22.18 | 45813 | 10050.11 | 1.63% |
| 2025-08-11 | 22.00 | 22.06 | 0.02 | 0.09% | 21.95 | 22.28 | 51689 | 11419.25 | 1.84% |
| 2025-08-08 | 21.91 | 22.04 | 0.10 | 0.46% | 21.76 | 22.20 | 52675 | 11583.08 | 1.87% |
| 2025-08-07 | 22.00 | 21.94 | 0.06 | 0.27% | 21.81 | 22.45 | 65760 | 14517.02 | 2.34% |
| 2025-08-06 | 21.65 | 21.88 | 0.23 | 1.06% | 21.55 | 22.03 | 60078 | 13153.97 | 2.13% |
| 2025-08-05 | 21.22 | 21.65 | 0.42 | 1.98% | 21.12 | 21.75 | 54275 | 11701.65 | 1.93% |
| 2025-08-04 | 20.92 | 21.23 | 0.19 | 0.90% | 20.85 | 21.24 | 27437 | 5786.74 | 0.97% |
| 2025-08-01 | 21.12 | 21.04 | 0.00 | 0.00% | 20.83 | 21.24 | 32441 | 6812.60 | 1.15% |
| 2025-07-31 | 21.33 | 21.04 | -0.42 | -1.96% | 20.95 | 21.67 | 45939 | 9786.90 | 1.63% |
| 2025-07-30 | 21.68 | 21.46 | -0.20 | -0.92% | 21.28 | 21.95 | 50566 | 10925.44 | 1.80% |
| 2025-07-29 | 21.56 | 21.66 | 0.05 | 0.23% | 21.40 | 21.69 | 35316 | 7610.96 | 1.25% |
| 2025-07-28 | 21.74 | 21.61 | -0.04 | -0.18% | 21.48 | 21.79 | 41330 | 8929.62 | 1.47% |
| 2025-07-25 | 21.27 | 21.65 | 0.32 | 1.50% | 21.25 | 21.68 | 47301 | 10181.41 | 1.68% |
| 2025-07-24 | 21.21 | 21.33 | 0.10 | 0.47% | 21.20 | 21.39 | 36270 | 7722.52 | 1.29% |
| 2025-07-23 | 21.51 | 21.23 | -0.30 | -1.39% | 21.18 | 21.62 | 34760 | 7446.94 | 1.23% |
| 2025-07-22 | 21.54 | 21.53 | -0.03 | -0.14% | 21.39 | 21.64 | 31709 | 6809.53 | 1.13% |
| 2025-07-21 | 21.64 | 21.56 | -0.15 | -0.69% | 21.46 | 21.81 | 38996 | 8425.58 | 1.38% |
| 2025-07-18 | 21.49 | 21.71 | 0.22 | 1.02% | 21.35 | 21.78 | 40984 | 8841.37 | 1.46% |
| 2025-07-17 | 21.15 | 21.49 | 0.28 | 1.32% | 21.10 | 21.55 | 36354 | 7769.30 | 1.29% |
| 2025-07-16 | 21.18 | 21.21 | 0.10 | 0.47% | 21.08 | 21.68 | 36509 | 7768.78 | 1.30% |
| 2025-07-15 | 21.27 | 21.11 | -0.27 | -1.26% | 20.90 | 21.45 | 31811 | 6728.46 | 1.13% |
| 2025-07-14 | 21.30 | 21.38 | 0.13 | 0.61% | 21.26 | 21.74 | 54776 | 11781.15 | 1.95% |
| 2025-07-11 | 21.09 | 21.25 | 0.24 | 1.14% | 20.85 | 21.38 | 37952 | 8031.92 | 1.35% |
| 2025-07-10 | 21.08 | 21.01 | -0.07 | -0.33% | 20.84 | 21.13 | 21282 | 4461.63 | 0.76% |
| 2025-07-09 | 21.11 | 21.08 | -0.01 | -0.05% | 21.00 | 21.27 | 25591 | 5400.00 | 0.91% |
| 2025-07-08 | 20.70 | 21.09 | 0.39 | 1.88% | 20.70 | 21.12 | 27888 | 5846.31 | 0.99% |
| 2025-07-07 | 20.75 | 20.70 | -0.05 | -0.24% | 20.62 | 20.85 | 15037 | 3111.23 | 0.53% |
| 2025-07-04 | 20.98 | 20.75 | -0.32 | -1.52% | 20.72 | 21.08 | 22693 | 4727.48 | 0.81% |
| 2025-07-03 | 21.00 | 21.07 | 0.07 | 0.33% | 20.99 | 21.25 | 17500 | 3690.85 | 0.62% |
| 2025-07-02 | 21.31 | 21.00 | -0.40 | -1.87% | 20.90 | 21.38 | 28677 | 6041.95 | 1.02% |
| 2025-07-01 | 21.36 | 21.40 | 0.04 | 0.19% | 20.98 | 21.41 | 32983 | 6992.96 | 1.17% |
| 2025-06-30 | 21.03 | 21.36 | 0.36 | 1.71% | 20.93 | 21.37 | 35944 | 7626.65 | 1.28% |
凤凰光学(600071)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。
