| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 21.80 | 21.20 | -0.68 | -3.11% | 21.10 | 21.89 | 56890 | 12211.01 | 2.02% |
| 2025-05-22 | 21.50 | 21.88 | 0.25 | 1.16% | 21.47 | 22.65 | 95405 | 21067.91 | 3.39% |
| 2025-05-21 | 21.68 | 21.63 | -0.04 | -0.18% | 21.41 | 21.90 | 39956 | 8645.30 | 1.42% |
| 2025-05-20 | 21.51 | 21.67 | 0.29 | 1.36% | 21.31 | 21.76 | 53767 | 11591.36 | 1.91% |
| 2025-05-19 | 21.50 | 21.38 | 0.73 | 3.54% | 20.95 | 21.86 | 88710 | 18970.62 | 3.15% |
| 2025-05-16 | 20.30 | 20.65 | 0.35 | 1.72% | 20.20 | 20.97 | 28685 | 5921.60 | 1.02% |
| 2025-05-15 | 20.63 | 20.30 | -0.33 | -1.60% | 20.27 | 20.69 | 25382 | 5181.76 | 0.90% |
| 2025-05-14 | 20.81 | 20.63 | -0.20 | -0.96% | 20.47 | 21.00 | 40260 | 8322.07 | 1.43% |
| 2025-05-13 | 21.51 | 20.83 | -0.69 | -3.21% | 20.80 | 21.58 | 52930 | 11128.48 | 1.88% |
| 2025-05-12 | 20.70 | 21.52 | 0.85 | 4.11% | 20.56 | 21.60 | 71114 | 15036.66 | 2.53% |
| 2025-05-09 | 20.57 | 20.67 | 0.02 | 0.10% | 20.44 | 21.13 | 62599 | 12994.75 | 2.22% |
| 2025-05-08 | 20.10 | 20.65 | 0.48 | 2.38% | 20.10 | 20.78 | 36299 | 7465.29 | 1.29% |
| 2025-05-07 | 20.23 | 20.17 | 0.02 | 0.10% | 20.04 | 20.46 | 41302 | 8357.02 | 1.47% |
| 2025-05-06 | 19.87 | 20.15 | 0.23 | 1.15% | 19.87 | 20.23 | 36598 | 7337.38 | 1.30% |
| 2025-04-30 | 19.30 | 19.92 | 0.61 | 3.16% | 19.25 | 20.10 | 42706 | 8444.84 | 1.52% |
| 2025-04-29 | 19.01 | 19.31 | 0.25 | 1.31% | 19.00 | 19.44 | 30388 | 5832.05 | 1.08% |
| 2025-04-28 | 19.55 | 19.06 | -0.54 | -2.76% | 19.03 | 19.65 | 28194 | 5435.81 | 1.00% |
| 2025-04-25 | 19.50 | 19.60 | 0.13 | 0.67% | 19.27 | 19.93 | 38248 | 7514.71 | 1.36% |
| 2025-04-24 | 19.44 | 19.47 | 0.07 | 0.36% | 19.21 | 19.72 | 41340 | 8050.07 | 1.47% |
| 2025-04-23 | 19.23 | 19.40 | 0.26 | 1.36% | 19.12 | 19.55 | 34686 | 6715.65 | 1.23% |
| 2025-04-22 | 19.19 | 19.14 | 0.09 | 0.47% | 19.05 | 19.53 | 40448 | 7809.97 | 1.44% |
| 2025-04-21 | 18.85 | 19.05 | 0.16 | 0.85% | 18.77 | 19.10 | 20823 | 3959.10 | 0.74% |
| 2025-04-18 | 18.61 | 18.89 | 0.18 | 0.96% | 18.47 | 18.95 | 18101 | 3386.46 | 0.64% |
| 2025-04-17 | 18.71 | 18.71 | -0.10 | -0.53% | 18.63 | 19.00 | 17395 | 3284.20 | 0.62% |
| 2025-04-16 | 18.96 | 18.81 | -0.19 | -1.00% | 18.31 | 19.07 | 25609 | 4793.50 | 0.91% |
| 2025-04-15 | 19.15 | 19.00 | -0.15 | -0.78% | 18.80 | 19.29 | 21810 | 4133.63 | 0.77% |
| 2025-04-14 | 19.05 | 19.15 | 0.27 | 1.43% | 18.96 | 19.50 | 31062 | 5960.47 | 1.10% |
| 2025-04-11 | 18.35 | 18.88 | 0.43 | 2.33% | 18.25 | 19.09 | 36159 | 6792.65 | 1.28% |
| 2025-04-10 | 18.36 | 18.45 | 0.43 | 2.39% | 18.29 | 18.77 | 45828 | 8511.13 | 1.63% |
| 2025-04-09 | 17.00 | 18.02 | 0.59 | 3.38% | 16.44 | 18.16 | 64487 | 11239.41 | 2.29% |
| 2025-04-08 | 18.14 | 17.43 | -0.72 | -3.97% | 16.90 | 18.37 | 64383 | 11258.32 | 2.29% |
| 2025-04-07 | 19.29 | 18.15 | -2.02 | -10.01% | 18.15 | 19.29 | 38283 | 7031.46 | 1.36% |
| 2025-04-03 | 20.03 | 20.17 | -0.07 | -0.35% | 19.91 | 20.42 | 27607 | 5564.23 | 0.98% |
| 2025-04-02 | 20.51 | 20.24 | -0.27 | -1.32% | 20.20 | 20.65 | 26851 | 5479.94 | 0.95% |
| 2025-04-01 | 20.34 | 20.51 | 0.17 | 0.84% | 20.33 | 20.79 | 24124 | 4962.48 | 0.86% |
| 2025-03-31 | 20.71 | 20.34 | -0.54 | -2.59% | 20.20 | 20.77 | 38239 | 7803.12 | 1.36% |
| 2025-03-28 | 21.25 | 20.88 | -0.36 | -1.69% | 20.86 | 21.32 | 22512 | 4736.97 | 0.80% |
| 2025-03-27 | 21.04 | 21.24 | 0.18 | 0.85% | 20.70 | 21.35 | 25619 | 5406.74 | 0.91% |
| 2025-03-26 | 21.10 | 21.06 | 0.00 | 0.00% | 21.06 | 21.22 | 22540 | 4764.34 | 0.80% |
| 2025-03-25 | 21.16 | 21.06 | -0.27 | -1.27% | 21.00 | 21.32 | 23426 | 4952.67 | 0.83% |
| 2025-03-24 | 21.64 | 21.33 | -0.18 | -0.84% | 20.86 | 21.66 | 31798 | 6738.85 | 1.13% |
| 2025-03-21 | 22.02 | 21.51 | -0.44 | -2.00% | 21.30 | 22.03 | 37479 | 8104.71 | 1.33% |
| 2025-03-20 | 22.40 | 21.95 | -0.45 | -2.01% | 21.94 | 22.40 | 42066 | 9292.88 | 1.49% |
| 2025-03-19 | 22.25 | 22.40 | 0.15 | 0.67% | 22.08 | 22.88 | 66413 | 14862.80 | 2.36% |
| 2025-03-18 | 22.44 | 22.25 | -0.23 | -1.02% | 22.20 | 22.50 | 35096 | 7835.03 | 1.25% |
| 2025-03-17 | 22.00 | 22.48 | 0.52 | 2.37% | 21.80 | 22.52 | 62050 | 13813.27 | 2.20% |
| 2025-03-14 | 21.50 | 21.96 | 0.31 | 1.43% | 21.42 | 22.11 | 48862 | 10649.98 | 1.74% |
| 2025-03-13 | 21.80 | 21.65 | -0.14 | -0.64% | 21.46 | 22.40 | 80883 | 17699.30 | 2.87% |
| 2025-03-12 | 21.50 | 21.79 | 0.43 | 2.01% | 21.36 | 22.38 | 59601 | 13076.50 | 2.12% |
| 2025-03-11 | 21.22 | 21.36 | -0.06 | -0.28% | 21.01 | 21.60 | 38443 | 8179.94 | 1.37% |
| 2025-03-10 | 21.18 | 21.42 | -0.15 | -0.70% | 21.18 | 21.64 | 31696 | 6781.92 | 1.13% |
| 2025-03-07 | 21.80 | 21.57 | -0.24 | -1.10% | 21.46 | 21.97 | 37969 | 8233.71 | 1.35% |
| 2025-03-06 | 21.53 | 21.81 | 0.30 | 1.39% | 21.53 | 22.00 | 40064 | 8737.65 | 1.42% |
| 2025-03-05 | 21.69 | 21.51 | -0.19 | -0.88% | 21.28 | 21.80 | 34389 | 7370.36 | 1.22% |
| 2025-03-04 | 21.00 | 21.70 | 0.59 | 2.79% | 20.70 | 21.70 | 40445 | 8624.89 | 1.44% |
| 2025-03-03 | 20.95 | 21.11 | 0.10 | 0.48% | 20.69 | 21.34 | 36659 | 7731.93 | 1.30% |
| 2025-02-28 | 22.50 | 21.01 | -1.52 | -6.75% | 20.80 | 22.50 | 82703 | 17845.92 | 2.94% |
| 2025-02-27 | 22.92 | 22.53 | -0.39 | -1.70% | 22.26 | 23.13 | 51171 | 11581.24 | 1.82% |
| 2025-02-26 | 23.04 | 22.92 | -0.08 | -0.35% | 22.72 | 23.28 | 41621 | 9533.87 | 1.48% |
| 2025-02-25 | 22.97 | 23.00 | 0.02 | 0.09% | 22.70 | 23.55 | 47346 | 10973.71 | 1.68% |
| 2025-02-24 | 23.59 | 22.98 | -0.60 | -2.54% | 22.88 | 23.68 | 59529 | 13769.67 | 2.11% |
| 2025-02-21 | 23.40 | 23.58 | 0.08 | 0.34% | 23.11 | 23.63 | 49315 | 11523.53 | 1.75% |
| 2025-02-20 | 23.22 | 23.50 | 0.27 | 1.16% | 23.20 | 23.82 | 43824 | 10333.85 | 1.56% |
| 2025-02-19 | 22.65 | 23.23 | 0.46 | 2.02% | 22.60 | 23.25 | 38061 | 8768.29 | 1.35% |
| 2025-02-18 | 23.24 | 22.77 | -0.59 | -2.53% | 22.70 | 23.64 | 51747 | 11979.64 | 1.84% |
| 2025-02-17 | 23.63 | 23.36 | -0.42 | -1.77% | 23.12 | 23.90 | 54434 | 12781.42 | 1.93% |
| 2025-02-14 | 23.49 | 23.78 | 0.08 | 0.34% | 23.31 | 24.16 | 47127 | 11187.66 | 1.67% |
| 2025-02-13 | 24.40 | 23.70 | -0.84 | -3.42% | 23.46 | 24.45 | 71965 | 17250.18 | 2.56% |
| 2025-02-12 | 24.50 | 24.54 | -0.03 | -0.12% | 24.12 | 24.57 | 54982 | 13375.92 | 1.95% |
| 2025-02-11 | 24.34 | 24.57 | -0.05 | -0.20% | 24.20 | 24.76 | 60284 | 14802.71 | 2.14% |
| 2025-02-10 | 24.55 | 24.62 | -0.05 | -0.20% | 24.08 | 24.96 | 88500 | 21645.19 | 3.14% |
| 2025-02-07 | 23.56 | 24.67 | 0.88 | 3.70% | 23.56 | 24.68 | 109292 | 26655.21 | 3.88% |
| 2025-02-06 | 23.20 | 23.79 | 0.75 | 3.26% | 23.10 | 23.98 | 60599 | 14338.02 | 2.15% |
| 2025-02-05 | 23.25 | 23.04 | -0.05 | -0.22% | 22.81 | 23.49 | 36290 | 8382.24 | 1.29% |
| 2025-01-27 | 23.99 | 23.09 | -0.89 | -3.71% | 23.00 | 24.16 | 46645 | 10926.62 | 1.66% |
| 2025-01-24 | 23.09 | 23.98 | 0.59 | 2.52% | 23.03 | 24.10 | 64946 | 15485.88 | 2.31% |
| 2025-01-23 | 24.17 | 23.39 | -0.51 | -2.13% | 23.39 | 24.38 | 66582 | 15930.56 | 2.36% |
| 2025-01-22 | 23.79 | 23.90 | -0.05 | -0.21% | 23.28 | 24.20 | 69160 | 16455.72 | 2.46% |
| 2025-01-21 | 23.82 | 23.95 | 0.14 | 0.59% | 23.59 | 24.01 | 75646 | 18032.09 | 2.69% |
| 2025-01-20 | 22.92 | 23.81 | 1.05 | 4.61% | 22.60 | 24.57 | 119568 | 28181.91 | 4.25% |
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。
