| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.07 | 8.23 | 0.11 | 1.35% | 8.01 | 8.30 | 85857 | 7034.70 | 3.16% |
| 2026-02-05 | 8.11 | 8.12 | 0.01 | 0.12% | 8.07 | 8.23 | 80584 | 6571.10 | 2.96% |
| 2026-02-04 | 7.95 | 8.11 | 0.14 | 1.76% | 7.81 | 8.40 | 113416 | 9236.00 | 4.17% |
| 2026-02-03 | 7.84 | 7.97 | 0.19 | 2.44% | 7.77 | 8.06 | 88112 | 6990.91 | 3.24% |
| 2026-02-02 | 7.90 | 7.78 | -0.12 | -1.52% | 7.76 | 8.02 | 104623 | 8286.40 | 3.85% |
| 2026-01-30 | 7.57 | 7.90 | 0.28 | 3.67% | 7.57 | 8.10 | 170101 | 13409.11 | 6.25% |
| 2026-01-29 | 7.59 | 7.62 | 0.00 | 0.00% | 7.49 | 7.80 | 88387 | 6747.66 | 3.25% |
| 2026-01-28 | 7.66 | 7.62 | -0.04 | -0.52% | 7.56 | 7.73 | 85614 | 6545.92 | 3.15% |
| 2026-01-27 | 7.65 | 7.66 | -0.03 | -0.39% | 7.41 | 7.70 | 80122 | 6071.85 | 2.95% |
| 2026-01-26 | 7.82 | 7.69 | -0.02 | -0.26% | 7.57 | 7.82 | 97823 | 7522.21 | 3.60% |
| 2026-01-23 | 7.81 | 7.71 | -0.08 | -1.03% | 7.63 | 7.82 | 79640 | 6123.78 | 2.93% |
| 2026-01-22 | 7.67 | 7.79 | 0.13 | 1.70% | 7.60 | 7.82 | 83581 | 6452.25 | 3.07% |
| 2026-01-21 | 7.34 | 7.66 | 0.32 | 4.36% | 7.26 | 7.69 | 132810 | 10001.36 | 4.88% |
| 2026-01-20 | 7.42 | 7.34 | -0.03 | -0.41% | 7.27 | 7.42 | 84393 | 6203.51 | 3.10% |
| 2026-01-19 | 7.17 | 7.37 | 0.19 | 2.65% | 7.16 | 7.38 | 86584 | 6303.37 | 3.18% |
| 2026-01-16 | 7.29 | 7.18 | -0.07 | -0.97% | 7.11 | 7.30 | 88911 | 6379.39 | 3.27% |
| 2026-01-15 | 7.28 | 7.25 | -0.07 | -0.96% | 7.20 | 7.34 | 86169 | 6237.91 | 3.17% |
| 2026-01-14 | 7.40 | 7.32 | -0.08 | -1.08% | 7.16 | 7.46 | 153557 | 11244.07 | 5.65% |
| 2026-01-13 | 7.39 | 7.40 | 0.01 | 0.14% | 7.28 | 7.51 | 132180 | 9787.49 | 4.86% |
| 2026-01-12 | 7.45 | 7.39 | -0.02 | -0.27% | 7.27 | 7.52 | 154091 | 11395.06 | 5.67% |
| 2026-01-09 | 7.39 | 7.41 | 0.02 | 0.27% | 7.26 | 7.52 | 156347 | 11512.72 | 5.75% |
| 2026-01-08 | 7.23 | 7.39 | 0.14 | 1.93% | 7.19 | 7.44 | 117501 | 8606.08 | 4.32% |
| 2026-01-07 | 7.28 | 7.25 | -0.03 | -0.41% | 7.18 | 7.36 | 131774 | 9569.35 | 4.84% |
| 2026-01-06 | 7.41 | 7.28 | -0.11 | -1.49% | 7.22 | 7.50 | 155076 | 11374.14 | 5.70% |
| 2026-01-05 | 7.48 | 7.39 | 0.01 | 0.14% | 7.28 | 7.60 | 146729 | 10934.90 | 5.39% |
| 2025-12-31 | 7.48 | 7.38 | -0.10 | -1.34% | 7.22 | 7.53 | 116526 | 8578.72 | 4.28% |
| 2025-12-30 | 7.84 | 7.48 | -0.42 | -5.32% | 7.46 | 7.84 | 146829 | 11113.49 | 5.40% |
| 2025-12-29 | 8.04 | 7.90 | -0.11 | -1.37% | 7.74 | 8.10 | 152712 | 12026.30 | 5.61% |
| 2025-12-26 | 7.99 | 8.01 | 0.02 | 0.25% | 7.91 | 8.17 | 202282 | 16229.92 | 7.44% |
| 2025-12-25 | 7.88 | 7.99 | 0.17 | 2.17% | 7.80 | 8.09 | 280747 | 22338.82 | 10.32% |
| 2025-12-24 | 7.58 | 7.82 | 0.31 | 4.13% | 7.44 | 8.18 | 289982 | 22680.23 | 10.66% |
| 2025-12-23 | 7.75 | 7.51 | -0.09 | -1.18% | 7.36 | 8.01 | 233509 | 17639.85 | 8.58% |
| 2025-12-22 | 7.79 | 7.60 | -0.19 | -2.44% | 7.60 | 7.91 | 342219 | 26407.69 | 12.58% |
| 2025-12-19 | 7.08 | 7.79 | 0.71 | 10.03% | 7.07 | 7.79 | 365631 | 27334.85 | 13.44% |
| 2025-12-18 | 7.29 | 7.08 | -0.30 | -4.07% | 6.75 | 7.37 | 323618 | 22930.83 | 11.90% |
| 2025-12-17 | 7.94 | 7.38 | -0.56 | -7.05% | 7.28 | 8.08 | 482904 | 36803.07 | 17.75% |
| 2025-12-16 | 7.57 | 7.94 | 0.29 | 3.79% | 7.42 | 8.42 | 571736 | 46764.52 | 21.02% |
| 2025-12-15 | 7.99 | 7.65 | -0.67 | -8.05% | 7.51 | 8.03 | 424952 | 32882.08 | 15.62% |
| 2025-12-12 | 7.70 | 8.32 | 0.76 | 10.05% | 7.61 | 8.32 | 344236 | 28106.19 | 12.66% |
| 2025-12-11 | 8.25 | 7.56 | -0.84 | -10.00% | 7.56 | 8.37 | 343866 | 27061.15 | 12.64% |
| 2025-12-10 | 8.27 | 8.40 | 0.06 | 0.72% | 8.18 | 8.80 | 434991 | 36941.76 | 15.99% |
| 2025-12-09 | 8.54 | 8.34 | -0.20 | -2.34% | 8.06 | 8.74 | 538640 | 44794.98 | 19.80% |
| 2025-12-08 | 7.80 | 8.54 | 0.78 | 10.05% | 7.65 | 8.54 | 246332 | 20317.98 | 9.06% |
| 2025-12-05 | 7.53 | 7.76 | 0.22 | 2.92% | 7.29 | 7.80 | 131139 | 10011.17 | 4.82% |
| 2025-12-04 | 7.75 | 7.54 | -0.23 | -2.96% | 7.54 | 7.93 | 131489 | 10081.26 | 4.83% |
| 2025-12-03 | 7.89 | 7.77 | 0.00 | 0.00% | 7.65 | 8.11 | 172396 | 13496.23 | 6.34% |
| 2025-12-02 | 7.52 | 7.77 | 0.25 | 3.32% | 7.41 | 8.14 | 201271 | 15524.24 | 7.40% |
| 2025-12-01 | 7.73 | 7.52 | -0.22 | -2.84% | 7.49 | 7.78 | 119465 | 9101.02 | 4.39% |
| 2025-11-28 | 7.55 | 7.74 | 0.19 | 2.52% | 7.41 | 7.74 | 90930 | 6924.09 | 3.34% |
| 2025-11-27 | 7.49 | 7.55 | 0.06 | 0.80% | 7.39 | 7.63 | 81897 | 6171.14 | 3.01% |
| 2025-11-26 | 7.58 | 7.49 | -0.07 | -0.93% | 7.45 | 7.83 | 126822 | 9638.48 | 4.66% |
| 2025-11-25 | 7.55 | 7.56 | 0.20 | 2.72% | 7.46 | 7.68 | 133250 | 10090.57 | 4.90% |
| 2025-11-24 | 7.47 | 7.36 | 0.03 | 0.41% | 7.21 | 7.58 | 146982 | 10821.54 | 5.40% |
| 2025-11-21 | 7.73 | 7.33 | -0.44 | -5.66% | 7.23 | 8.43 | 211244 | 16167.46 | 7.77% |
| 2025-11-20 | 8.14 | 7.77 | -0.21 | -2.63% | 7.61 | 8.14 | 179752 | 13978.23 | 6.61% |
| 2025-11-19 | 8.21 | 7.98 | -0.11 | -1.36% | 7.80 | 8.30 | 199676 | 15973.21 | 7.34% |
| 2025-11-18 | 8.38 | 8.09 | 0.10 | 1.25% | 7.91 | 8.50 | 262157 | 21329.52 | 9.64% |
| 2025-11-17 | 7.73 | 7.99 | 0.23 | 2.96% | 7.73 | 8.07 | 164624 | 13042.67 | 6.05% |
| 2025-11-14 | 8.03 | 7.76 | -0.17 | -2.14% | 7.75 | 8.04 | 161024 | 12658.89 | 5.92% |
| 2025-11-13 | 7.71 | 7.93 | 0.22 | 2.85% | 7.71 | 8.05 | 225020 | 17776.68 | 8.27% |
| 2025-11-12 | 7.60 | 7.71 | 0.11 | 1.45% | 7.60 | 7.90 | 136663 | 10549.19 | 5.02% |
| 2025-11-11 | 7.75 | 7.60 | -0.23 | -2.94% | 7.60 | 7.78 | 135766 | 10395.20 | 4.99% |
| 2025-11-10 | 7.33 | 7.83 | 0.51 | 6.97% | 7.18 | 7.96 | 309877 | 23801.13 | 11.39% |
| 2025-11-07 | 7.49 | 7.32 | -0.15 | -2.01% | 7.30 | 8.09 | 240909 | 18060.60 | 8.86% |
| 2025-11-06 | 7.46 | 7.47 | 0.05 | 0.67% | 7.33 | 7.47 | 69910 | 5178.93 | 2.57% |
| 2025-11-05 | 7.36 | 7.42 | 0.06 | 0.82% | 7.24 | 7.56 | 105043 | 7794.64 | 3.86% |
| 2025-11-04 | 7.35 | 7.36 | 0.01 | 0.14% | 7.26 | 7.44 | 75015 | 5516.44 | 2.76% |
| 2025-11-03 | 7.18 | 7.35 | 0.21 | 2.94% | 7.11 | 7.46 | 113973 | 8325.41 | 4.19% |
| 2025-10-31 | 7.09 | 7.14 | 0.16 | 2.29% | 6.98 | 7.23 | 93414 | 6663.96 | 3.43% |
| 2025-10-30 | 7.15 | 6.98 | -0.05 | -0.71% | 6.96 | 7.15 | 61477 | 4327.04 | 2.26% |
| 2025-10-29 | 7.22 | 7.03 | -0.21 | -2.90% | 6.92 | 7.25 | 87243 | 6128.32 | 3.21% |
| 2025-10-28 | 7.14 | 7.24 | 0.12 | 1.69% | 7.07 | 7.47 | 129421 | 9401.64 | 4.76% |
| 2025-10-27 | 7.10 | 7.12 | 0.11 | 1.57% | 6.86 | 7.37 | 98435 | 6977.73 | 3.62% |
| 2025-10-24 | 7.11 | 7.01 | -0.02 | -0.28% | 6.94 | 7.11 | 62190 | 4373.01 | 2.29% |
| 2025-10-23 | 6.99 | 7.03 | 0.02 | 0.29% | 6.94 | 7.15 | 80883 | 5672.69 | 2.97% |
| 2025-10-22 | 6.88 | 7.01 | 0.13 | 1.89% | 6.77 | 7.15 | 130410 | 9174.94 | 4.79% |
| 2025-10-21 | 6.71 | 6.88 | 0.16 | 2.38% | 6.67 | 6.89 | 90159 | 6139.90 | 3.31% |
| 2025-10-20 | 6.69 | 6.72 | 0.11 | 1.66% | 6.61 | 6.73 | 66879 | 4465.72 | 2.46% |
| 2025-10-17 | 6.59 | 6.61 | 0.05 | 0.76% | 6.52 | 6.69 | 54539 | 3612.78 | 2.01% |
| 2025-10-16 | 6.72 | 6.56 | -0.14 | -2.09% | 6.55 | 6.73 | 53046 | 3510.30 | 1.95% |
凤竹纺织(600493)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。
