| 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 | 20.85 | 20.89 | -0.02 | -0.10% | 20.69 | 21.21 | 27451 | 5765.86 | 0.97% |
| 2025-12-11 | 21.28 | 20.91 | -0.47 | -2.20% | 20.85 | 21.48 | 31828 | 6716.97 | 1.13% |
| 2025-12-10 | 21.31 | 21.38 | -0.01 | -0.05% | 21.20 | 21.65 | 33152 | 7093.05 | 1.18% |
| 2025-12-09 | 21.60 | 21.39 | -0.31 | -1.43% | 21.36 | 21.70 | 33299 | 7167.77 | 1.18% |
| 2025-12-08 | 21.31 | 21.70 | 0.41 | 1.93% | 21.27 | 21.90 | 49861 | 10784.96 | 1.77% |
| 2025-12-05 | 21.15 | 21.29 | 0.14 | 0.66% | 20.96 | 21.32 | 27881 | 5907.62 | 0.99% |
| 2025-12-04 | 21.41 | 21.15 | -0.42 | -1.95% | 21.00 | 21.43 | 27968 | 5928.56 | 0.99% |
| 2025-12-03 | 21.49 | 21.57 | 0.02 | 0.09% | 21.23 | 21.77 | 47098 | 10126.39 | 1.67% |
| 2025-12-02 | 21.70 | 21.55 | 0.00 | 0.00% | 21.44 | 22.30 | 53707 | 11653.99 | 1.91% |
| 2025-12-01 | 21.09 | 21.55 | 0.47 | 2.23% | 20.91 | 21.56 | 48682 | 10378.00 | 1.73% |
| 2025-11-28 | 20.65 | 21.08 | 0.37 | 1.79% | 20.65 | 21.15 | 29520 | 6190.94 | 1.05% |
| 2025-11-27 | 20.55 | 20.71 | 0.22 | 1.07% | 20.43 | 20.89 | 30311 | 6281.69 | 1.08% |
| 2025-11-26 | 20.90 | 20.49 | -0.47 | -2.24% | 20.40 | 20.90 | 34758 | 7188.17 | 1.23% |
| 2025-11-25 | 20.96 | 20.96 | 0.10 | 0.48% | 20.83 | 21.16 | 34298 | 7210.80 | 1.22% |
| 2025-11-24 | 20.68 | 20.86 | 0.46 | 2.25% | 20.41 | 20.97 | 33511 | 6950.54 | 1.19% |
| 2025-11-21 | 20.80 | 20.40 | -0.57 | -2.72% | 20.33 | 20.96 | 43863 | 9039.63 | 1.56% |
| 2025-11-20 | 21.16 | 20.97 | -0.10 | -0.47% | 20.88 | 21.28 | 27323 | 5738.03 | 0.97% |
| 2025-11-19 | 21.78 | 21.07 | -0.73 | -3.35% | 20.92 | 21.88 | 60144 | 12799.21 | 2.14% |
| 2025-11-18 | 21.86 | 21.80 | -0.10 | -0.46% | 21.68 | 22.05 | 36954 | 8071.33 | 1.31% |
| 2025-11-17 | 21.68 | 21.90 | 0.15 | 0.69% | 21.60 | 21.91 | 46241 | 10059.97 | 1.64% |
| 2025-11-14 | 21.68 | 21.75 | -0.01 | -0.05% | 21.64 | 22.20 | 38062 | 8318.67 | 1.35% |
| 2025-11-13 | 21.50 | 21.76 | 0.24 | 1.12% | 21.28 | 21.99 | 38937 | 8430.25 | 1.38% |
| 2025-11-12 | 21.92 | 21.52 | -0.43 | -1.96% | 21.20 | 21.92 | 48414 | 10421.43 | 1.72% |
| 2025-11-11 | 22.01 | 21.95 | -0.10 | -0.45% | 21.90 | 22.25 | 33959 | 7493.18 | 1.21% |
| 2025-11-10 | 22.06 | 22.05 | 0.07 | 0.32% | 21.83 | 22.13 | 38810 | 8539.75 | 1.38% |
| 2025-11-07 | 21.61 | 21.98 | 0.23 | 1.06% | 21.55 | 22.18 | 51379 | 11250.01 | 1.82% |
| 2025-11-06 | 21.65 | 21.75 | -0.01 | -0.05% | 21.63 | 21.84 | 35859 | 7790.23 | 1.27% |
| 2025-11-05 | 21.58 | 21.76 | -0.04 | -0.18% | 21.54 | 21.83 | 32165 | 6978.41 | 1.14% |
| 2025-11-04 | 21.89 | 21.80 | -0.09 | -0.41% | 21.61 | 22.10 | 32035 | 6991.01 | 1.14% |
| 2025-11-03 | 21.66 | 21.89 | 0.12 | 0.55% | 21.55 | 21.92 | 36537 | 7948.01 | 1.30% |
| 2025-10-31 | 21.64 | 21.77 | 0.13 | 0.60% | 21.52 | 21.90 | 34636 | 7528.64 | 1.23% |
| 2025-10-30 | 22.00 | 21.64 | -0.35 | -1.59% | 21.63 | 22.14 | 43597 | 9506.64 | 1.55% |
| 2025-10-29 | 21.91 | 21.99 | 0.01 | 0.05% | 21.60 | 22.03 | 44639 | 9741.94 | 1.59% |
| 2025-10-28 | 22.00 | 21.98 | -0.09 | -0.41% | 21.90 | 22.35 | 47733 | 10553.97 | 1.70% |
| 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% |
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。
