| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 21.15 | 21.52 | 0.44 | 2.09% | 21.10 | 21.54 | 34010 | 7265.51 | 1.21% |
| 2026-02-02 | 21.47 | 21.08 | -0.39 | -1.82% | 21.06 | 21.69 | 35246 | 7516.13 | 1.25% |
| 2026-01-30 | 21.65 | 21.47 | -0.27 | -1.24% | 21.13 | 21.74 | 44723 | 9596.99 | 1.59% |
| 2026-01-29 | 21.94 | 21.74 | -0.32 | -1.45% | 21.65 | 22.24 | 53013 | 11618.23 | 1.88% |
| 2026-01-28 | 22.41 | 22.06 | -0.53 | -2.35% | 22.02 | 22.46 | 71607 | 15887.43 | 2.54% |
| 2026-01-27 | 21.99 | 22.59 | 0.79 | 3.62% | 21.71 | 22.61 | 105840 | 23530.63 | 3.76% |
| 2026-01-26 | 22.36 | 21.80 | -0.59 | -2.64% | 21.69 | 22.36 | 58599 | 12862.55 | 2.08% |
| 2026-01-23 | 22.36 | 22.39 | 0.08 | 0.36% | 22.13 | 22.44 | 65574 | 14620.16 | 2.33% |
| 2026-01-22 | 21.97 | 22.31 | 0.53 | 2.43% | 21.79 | 22.44 | 79826 | 17687.88 | 2.84% |
| 2026-01-21 | 21.60 | 21.78 | 0.09 | 0.41% | 21.43 | 21.86 | 47768 | 10370.66 | 1.70% |
| 2026-01-20 | 21.62 | 21.69 | 0.06 | 0.28% | 21.49 | 21.97 | 58877 | 12777.09 | 2.09% |
| 2026-01-19 | 21.64 | 21.63 | -0.13 | -0.60% | 21.48 | 21.83 | 41985 | 9082.27 | 1.49% |
| 2026-01-16 | 21.66 | 21.76 | 0.26 | 1.21% | 21.30 | 21.83 | 50534 | 10892.39 | 1.79% |
| 2026-01-15 | 21.66 | 21.50 | -0.30 | -1.38% | 21.42 | 21.88 | 44552 | 9606.50 | 1.58% |
| 2026-01-14 | 21.95 | 21.80 | -0.06 | -0.27% | 21.58 | 22.30 | 72698 | 15978.83 | 2.58% |
| 2026-01-13 | 22.51 | 21.86 | -0.92 | -4.04% | 21.81 | 22.65 | 90298 | 19995.85 | 3.21% |
| 2026-01-12 | 21.90 | 22.78 | 1.09 | 5.03% | 21.81 | 22.87 | 129467 | 29132.04 | 4.60% |
| 2026-01-09 | 21.45 | 21.69 | 0.21 | 0.98% | 21.40 | 21.81 | 60984 | 13184.85 | 2.17% |
| 2026-01-08 | 21.09 | 21.48 | 0.36 | 1.70% | 21.00 | 21.57 | 64105 | 13694.45 | 2.28% |
| 2026-01-07 | 21.38 | 21.12 | -0.27 | -1.26% | 21.06 | 21.38 | 44840 | 9500.23 | 1.59% |
| 2026-01-06 | 21.23 | 21.39 | 0.14 | 0.66% | 21.17 | 21.49 | 46203 | 9875.88 | 1.64% |
| 2026-01-05 | 21.35 | 21.25 | -0.25 | -1.16% | 20.89 | 21.49 | 56454 | 11948.54 | 2.00% |
| 2025-12-31 | 20.65 | 21.50 | 0.90 | 4.37% | 20.52 | 21.68 | 80558 | 17102.05 | 2.86% |
| 2025-12-30 | 20.82 | 20.60 | -0.22 | -1.06% | 20.60 | 20.85 | 25636 | 5302.00 | 0.91% |
| 2025-12-29 | 20.78 | 20.82 | -0.01 | -0.05% | 20.65 | 20.91 | 28257 | 5879.75 | 1.00% |
| 2025-12-26 | 21.07 | 20.83 | -0.23 | -1.09% | 20.70 | 21.08 | 33330 | 6953.82 | 1.18% |
| 2025-12-25 | 20.70 | 21.06 | 0.40 | 1.94% | 20.68 | 21.17 | 34565 | 7237.56 | 1.23% |
| 2025-12-24 | 20.40 | 20.66 | 0.22 | 1.08% | 20.40 | 20.74 | 26344 | 5425.41 | 0.94% |
| 2025-12-23 | 20.75 | 20.44 | -0.31 | -1.49% | 20.33 | 20.79 | 27636 | 5667.02 | 0.98% |
| 2025-12-22 | 20.84 | 20.75 | -0.05 | -0.24% | 20.70 | 21.05 | 37974 | 7918.87 | 1.35% |
| 2025-12-19 | 20.87 | 20.80 | 0.10 | 0.48% | 20.67 | 20.87 | 21773 | 4522.12 | 0.77% |
| 2025-12-18 | 20.31 | 20.70 | 0.25 | 1.22% | 20.25 | 20.92 | 31193 | 6464.23 | 1.11% |
| 2025-12-17 | 20.45 | 20.45 | -0.05 | -0.24% | 19.97 | 20.61 | 38607 | 7810.35 | 1.37% |
| 2025-12-16 | 20.60 | 20.50 | -0.19 | -0.92% | 20.28 | 20.68 | 27841 | 5699.34 | 0.99% |
| 2025-12-15 | 20.78 | 20.69 | -0.20 | -0.96% | 20.65 | 21.05 | 31778 | 6616.08 | 1.13% |
| 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% |
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。
