| 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 | 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% |
| 2025-10-15 | 6.70 | 6.70 | 0.00 | 0.00% | 6.64 | 6.76 | 47968 | 3217.21 | 1.76% |
| 2025-10-14 | 6.66 | 6.70 | 0.11 | 1.67% | 6.59 | 6.72 | 65495 | 4369.06 | 2.41% |
| 2025-10-13 | 6.51 | 6.59 | -0.12 | -1.79% | 6.19 | 6.65 | 77549 | 5055.72 | 2.85% |
| 2025-10-10 | 6.49 | 6.71 | 0.22 | 3.39% | 6.38 | 6.71 | 74298 | 4944.24 | 2.73% |
| 2025-10-09 | 6.57 | 6.49 | -0.05 | -0.76% | 6.46 | 6.66 | 48179 | 3135.32 | 1.77% |
| 2025-09-30 | 6.56 | 6.54 | -0.02 | -0.30% | 6.49 | 6.62 | 38732 | 2543.97 | 1.42% |
| 2025-09-29 | 6.51 | 6.56 | 0.03 | 0.46% | 6.37 | 6.64 | 53406 | 3486.54 | 1.96% |
| 2025-09-26 | 6.41 | 6.53 | 0.11 | 1.71% | 6.36 | 6.59 | 59300 | 3847.84 | 2.18% |
| 2025-09-25 | 6.52 | 6.42 | -0.10 | -1.53% | 6.40 | 6.59 | 42601 | 2770.41 | 1.57% |
| 2025-09-24 | 6.43 | 6.52 | 0.09 | 1.40% | 6.27 | 6.54 | 48927 | 3169.90 | 1.80% |
| 2025-09-23 | 6.47 | 6.43 | -0.09 | -1.38% | 6.15 | 6.53 | 78922 | 4967.16 | 2.90% |
| 2025-09-22 | 6.59 | 6.52 | -0.07 | -1.06% | 6.44 | 6.59 | 41813 | 2716.18 | 1.54% |
| 2025-09-19 | 6.60 | 6.59 | -0.02 | -0.30% | 6.42 | 6.65 | 50021 | 3270.68 | 1.84% |
| 2025-09-18 | 6.85 | 6.61 | -0.18 | -2.65% | 6.52 | 6.85 | 57900 | 3866.94 | 2.13% |
| 2025-09-17 | 6.80 | 6.79 | -0.01 | -0.15% | 6.76 | 6.84 | 43010 | 2925.32 | 1.58% |
| 2025-09-16 | 6.70 | 6.80 | 0.12 | 1.80% | 6.65 | 6.80 | 62420 | 4216.95 | 2.29% |
| 2025-09-15 | 6.74 | 6.68 | -0.03 | -0.45% | 6.61 | 6.77 | 40228 | 2684.06 | 1.48% |
| 2025-09-12 | 6.77 | 6.71 | -0.03 | -0.45% | 6.66 | 6.77 | 37872 | 2543.76 | 1.39% |
| 2025-09-11 | 6.75 | 6.74 | 0.00 | 0.00% | 6.56 | 6.75 | 45836 | 3050.67 | 1.69% |
| 2025-09-10 | 6.75 | 6.74 | 0.02 | 0.30% | 6.68 | 6.80 | 40682 | 2739.38 | 1.50% |
| 2025-09-09 | 6.72 | 6.72 | -0.01 | -0.15% | 6.67 | 6.77 | 45065 | 3025.14 | 1.66% |
| 2025-09-08 | 6.56 | 6.73 | 0.18 | 2.75% | 6.50 | 6.73 | 62045 | 4128.04 | 2.28% |
| 2025-09-05 | 6.54 | 6.55 | 0.06 | 0.92% | 6.39 | 6.60 | 57005 | 3716.12 | 2.10% |
| 2025-09-04 | 6.45 | 6.49 | 0.07 | 1.09% | 6.36 | 6.63 | 81907 | 5354.86 | 3.01% |
| 2025-09-03 | 6.69 | 6.42 | -0.16 | -2.43% | 6.36 | 6.69 | 46000 | 2987.81 | 1.69% |
| 2025-09-02 | 6.61 | 6.58 | 0.00 | 0.00% | 6.37 | 6.65 | 70890 | 4608.57 | 2.61% |
| 2025-09-01 | 6.50 | 6.58 | 0.04 | 0.61% | 6.46 | 6.68 | 62654 | 4121.83 | 2.30% |
| 2025-08-29 | 6.56 | 6.54 | 0.04 | 0.62% | 6.43 | 6.59 | 63535 | 4139.34 | 2.34% |
| 2025-08-28 | 6.62 | 6.50 | -0.06 | -0.91% | 6.26 | 6.72 | 102186 | 6619.98 | 3.76% |
| 2025-08-27 | 6.97 | 6.56 | -0.41 | -5.88% | 6.55 | 6.97 | 106074 | 7148.82 | 3.90% |
| 2025-08-26 | 6.86 | 6.97 | 0.15 | 2.20% | 6.80 | 7.02 | 66883 | 4630.67 | 2.46% |
| 2025-08-25 | 6.90 | 6.82 | -0.07 | -1.02% | 6.80 | 6.95 | 67761 | 4636.28 | 2.49% |
| 2025-08-22 | 7.02 | 6.89 | -0.12 | -1.71% | 6.79 | 7.02 | 67896 | 4666.29 | 2.50% |
| 2025-08-21 | 7.00 | 7.01 | 0.06 | 0.86% | 6.90 | 7.05 | 54702 | 3818.55 | 2.01% |
| 2025-08-20 | 6.88 | 6.95 | 0.10 | 1.46% | 6.82 | 6.95 | 59772 | 4110.52 | 2.20% |
| 2025-08-19 | 6.75 | 6.85 | 0.10 | 1.48% | 6.66 | 6.90 | 78567 | 5358.46 | 2.89% |
| 2025-08-18 | 6.76 | 6.75 | -0.01 | -0.15% | 6.70 | 6.85 | 80910 | 5481.63 | 2.97% |
| 2025-08-15 | 6.85 | 6.76 | -0.07 | -1.02% | 6.73 | 6.94 | 77034 | 5258.27 | 2.83% |
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。
