| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.13 | 5.19 | 0.08 | 1.57% | 5.13 | 5.31 | 82139 | 4296.89 | 3.02% |
| 2025-03-31 | 5.20 | 5.11 | -0.16 | -3.04% | 5.06 | 5.23 | 85720 | 4400.10 | 3.15% |
| 2025-03-28 | 5.37 | 5.27 | -0.10 | -1.86% | 5.25 | 5.40 | 49553 | 2625.22 | 1.82% |
| 2025-03-27 | 5.41 | 5.37 | -0.05 | -0.92% | 5.29 | 5.44 | 47458 | 2548.16 | 1.74% |
| 2025-03-26 | 5.24 | 5.42 | 0.14 | 2.65% | 5.24 | 5.46 | 73248 | 3962.47 | 2.69% |
| 2025-03-25 | 5.30 | 5.28 | -0.01 | -0.19% | 5.16 | 5.33 | 73046 | 3823.66 | 2.69% |
| 2025-03-24 | 5.54 | 5.29 | -0.26 | -4.68% | 5.20 | 5.60 | 84997 | 4560.89 | 3.12% |
| 2025-03-21 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 54155 | 3024.02 | 1.99% |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.59 | 5.68 | 48632 | 2743.29 | 1.79% |
| 2025-03-19 | 5.68 | 5.64 | -0.05 | -0.88% | 5.60 | 5.69 | 44899 | 2532.35 | 1.65% |
| 2025-03-18 | 5.69 | 5.69 | 0.01 | 0.18% | 5.64 | 5.71 | 38376 | 2178.97 | 1.41% |
| 2025-03-17 | 5.66 | 5.68 | 0.03 | 0.53% | 5.61 | 5.70 | 40675 | 2301.64 | 1.50% |
| 2025-03-14 | 5.53 | 5.65 | 0.10 | 1.80% | 5.48 | 5.65 | 64622 | 3602.14 | 2.38% |
| 2025-03-13 | 5.57 | 5.55 | -0.02 | -0.36% | 5.45 | 5.61 | 57455 | 3163.77 | 2.11% |
| 2025-03-12 | 5.59 | 5.57 | 0.00 | 0.00% | 5.54 | 5.60 | 47282 | 2638.10 | 1.74% |
| 2025-03-11 | 5.42 | 5.57 | 0.08 | 1.46% | 5.42 | 5.57 | 46241 | 2548.96 | 1.70% |
| 2025-03-10 | 5.41 | 5.49 | 0.05 | 0.92% | 5.41 | 5.51 | 41173 | 2253.06 | 1.51% |
| 2025-03-07 | 5.48 | 5.44 | -0.05 | -0.91% | 5.41 | 5.52 | 33539 | 1829.04 | 1.23% |
| 2025-03-06 | 5.38 | 5.49 | 0.11 | 2.04% | 5.36 | 5.49 | 59503 | 3239.64 | 2.19% |
| 2025-03-05 | 5.46 | 5.38 | -0.05 | -0.92% | 5.30 | 5.47 | 46459 | 2490.01 | 1.71% |
| 2025-03-04 | 5.31 | 5.43 | 0.09 | 1.69% | 5.30 | 5.45 | 41010 | 2217.35 | 1.51% |
| 2025-03-03 | 5.30 | 5.34 | 0.03 | 0.56% | 5.30 | 5.44 | 50643 | 2723.04 | 1.86% |
| 2025-02-28 | 5.42 | 5.31 | -0.14 | -2.57% | 5.30 | 5.50 | 62122 | 3343.95 | 2.28% |
| 2025-02-27 | 5.42 | 5.45 | 0.02 | 0.37% | 5.32 | 5.46 | 51070 | 2758.16 | 1.88% |
| 2025-02-26 | 5.34 | 5.43 | 0.08 | 1.50% | 5.34 | 5.45 | 37554 | 2031.57 | 1.38% |
| 2025-02-25 | 5.37 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 31870 | 1711.78 | 1.17% |
| 2025-02-24 | 5.29 | 5.41 | 0.12 | 2.27% | 5.26 | 5.43 | 54530 | 2924.61 | 2.00% |
| 2025-02-21 | 5.40 | 5.29 | -0.10 | -1.86% | 5.26 | 5.42 | 50752 | 2688.48 | 1.87% |
| 2025-02-20 | 5.31 | 5.39 | 0.05 | 0.94% | 5.30 | 5.41 | 36072 | 1935.69 | 1.33% |
| 2025-02-19 | 5.25 | 5.34 | 0.07 | 1.33% | 5.21 | 5.37 | 46413 | 2463.86 | 1.71% |
| 2025-02-18 | 5.45 | 5.27 | -0.17 | -3.13% | 5.23 | 5.45 | 49596 | 2648.18 | 1.82% |
| 2025-02-17 | 5.35 | 5.44 | 0.13 | 2.45% | 5.30 | 5.49 | 52925 | 2867.34 | 1.95% |
| 2025-02-14 | 5.33 | 5.31 | -0.04 | -0.75% | 5.27 | 5.39 | 40735 | 2165.08 | 1.50% |
| 2025-02-13 | 5.44 | 5.35 | -0.09 | -1.65% | 5.34 | 5.45 | 38214 | 2054.34 | 1.40% |
| 2025-02-12 | 5.47 | 5.44 | -0.02 | -0.37% | 5.39 | 5.49 | 41032 | 2228.73 | 1.51% |
| 2025-02-11 | 5.47 | 5.46 | 0.01 | 0.18% | 5.40 | 5.51 | 43998 | 2395.14 | 1.62% |
| 2025-02-10 | 5.40 | 5.45 | 0.08 | 1.49% | 5.38 | 5.46 | 52775 | 2862.33 | 1.94% |
| 2025-02-07 | 5.40 | 5.37 | 0.00 | 0.00% | 5.30 | 5.43 | 55370 | 2983.91 | 2.04% |
| 2025-02-06 | 5.36 | 5.37 | 0.01 | 0.19% | 5.28 | 5.39 | 54433 | 2905.15 | 2.00% |
| 2025-02-05 | 5.40 | 5.36 | 0.06 | 1.13% | 5.31 | 5.44 | 53816 | 2892.85 | 1.98% |
| 2025-01-27 | 5.26 | 5.30 | 0.06 | 1.15% | 5.26 | 5.43 | 60994 | 3270.61 | 2.24% |
| 2025-01-24 | 5.19 | 5.24 | 0.05 | 0.96% | 5.15 | 5.25 | 38134 | 1982.73 | 1.40% |
| 2025-01-23 | 5.26 | 5.19 | 0.02 | 0.39% | 5.17 | 5.31 | 46864 | 2459.42 | 1.72% |
| 2025-01-22 | 5.22 | 5.17 | -0.07 | -1.34% | 5.11 | 5.24 | 38723 | 2005.98 | 1.42% |
| 2025-01-21 | 5.36 | 5.24 | -0.10 | -1.87% | 5.18 | 5.37 | 55386 | 2911.32 | 2.04% |
| 2025-01-20 | 5.19 | 5.34 | 0.15 | 2.89% | 5.09 | 5.37 | 62893 | 3322.26 | 2.31% |
| 2025-01-17 | 5.26 | 5.19 | -0.03 | -0.57% | 5.11 | 5.26 | 49440 | 2560.54 | 1.82% |
| 2025-01-16 | 5.24 | 5.22 | -0.03 | -0.57% | 5.20 | 5.35 | 62981 | 3318.35 | 2.32% |
| 2025-01-15 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.30 | 52689 | 2757.94 | 1.94% |
| 2025-01-14 | 4.95 | 5.20 | 0.25 | 5.05% | 4.95 | 5.20 | 58729 | 3005.97 | 2.16% |
| 2025-01-13 | 4.83 | 4.95 | 0.09 | 1.85% | 4.73 | 4.97 | 56665 | 2763.75 | 2.08% |
| 2025-01-10 | 5.06 | 4.86 | -0.22 | -4.33% | 4.86 | 5.09 | 50153 | 2492.30 | 1.84% |
| 2025-01-09 | 5.06 | 5.08 | -0.03 | -0.59% | 5.01 | 5.14 | 49241 | 2504.53 | 1.81% |
| 2025-01-08 | 5.01 | 5.11 | 0.06 | 1.19% | 4.90 | 5.14 | 78120 | 3938.00 | 2.87% |
| 2025-01-07 | 4.88 | 5.05 | 0.16 | 3.27% | 4.88 | 5.05 | 56131 | 2783.14 | 2.06% |
| 2025-01-06 | 4.91 | 4.89 | -0.02 | -0.41% | 4.62 | 5.00 | 83026 | 4018.80 | 3.05% |
| 2025-01-03 | 5.27 | 4.91 | -0.33 | -6.30% | 4.88 | 5.27 | 98977 | 4993.00 | 3.64% |
| 2025-01-02 | 5.20 | 5.24 | 0.07 | 1.35% | 5.16 | 5.39 | 93558 | 4941.34 | 3.44% |
| 2024-12-31 | 5.22 | 5.17 | -0.07 | -1.34% | 5.14 | 5.32 | 62839 | 3279.69 | 2.31% |
| 2024-12-30 | 5.32 | 5.24 | -0.08 | -1.50% | 5.09 | 5.34 | 61730 | 3232.47 | 2.27% |
| 2024-12-27 | 5.26 | 5.32 | 0.09 | 1.72% | 5.18 | 5.37 | 58118 | 3097.75 | 2.14% |
| 2024-12-26 | 5.12 | 5.23 | 0.11 | 2.15% | 5.11 | 5.31 | 69750 | 3653.14 | 2.56% |
| 2024-12-25 | 5.28 | 5.12 | -0.19 | -3.58% | 5.01 | 5.32 | 88466 | 4525.92 | 3.25% |
| 2024-12-24 | 5.40 | 5.31 | 0.01 | 0.19% | 5.21 | 5.46 | 73801 | 3922.29 | 2.71% |
| 2024-12-23 | 5.80 | 5.30 | -0.51 | -8.78% | 5.25 | 5.81 | 120856 | 6572.96 | 4.44% |
| 2024-12-20 | 5.66 | 5.81 | 0.07 | 1.22% | 5.66 | 5.87 | 56949 | 3310.33 | 2.09% |
| 2024-12-19 | 5.66 | 5.74 | -0.01 | -0.17% | 5.58 | 5.77 | 63703 | 3622.20 | 2.34% |
| 2024-12-18 | 5.83 | 5.75 | -0.07 | -1.20% | 5.58 | 5.87 | 91576 | 5273.08 | 3.37% |
| 2024-12-17 | 6.24 | 5.82 | -0.45 | -7.18% | 5.79 | 6.24 | 126643 | 7532.91 | 4.66% |
| 2024-12-16 | 6.16 | 6.27 | 0.16 | 2.62% | 6.12 | 6.27 | 93527 | 5815.87 | 3.44% |
| 2024-12-13 | 6.21 | 6.11 | -0.11 | -1.77% | 6.06 | 6.22 | 72080 | 4429.49 | 2.65% |
| 2024-12-12 | 6.05 | 6.22 | 0.17 | 2.81% | 6.00 | 6.22 | 77491 | 4749.00 | 2.85% |
| 2024-12-11 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.05 | 50822 | 3058.77 | 1.87% |
| 2024-12-10 | 6.20 | 5.96 | -0.01 | -0.17% | 5.92 | 6.20 | 76414 | 4602.12 | 2.81% |
| 2024-12-09 | 5.94 | 5.97 | 0.03 | 0.51% | 5.87 | 5.97 | 70589 | 4186.75 | 2.60% |
| 2024-12-06 | 5.86 | 5.94 | 0.11 | 1.89% | 5.81 | 5.96 | 85844 | 5075.01 | 3.16% |
| 2024-12-05 | 5.77 | 5.83 | 0.08 | 1.39% | 5.74 | 5.85 | 60169 | 3489.73 | 2.21% |
| 2024-12-04 | 5.94 | 5.75 | -0.16 | -2.71% | 5.71 | 5.94 | 70694 | 4109.26 | 2.60% |
| 2024-12-03 | 5.94 | 5.91 | -0.01 | -0.17% | 5.85 | 6.00 | 72673 | 4299.22 | 2.67% |
| 2024-12-02 | 5.90 | 5.92 | 0.13 | 2.25% | 5.82 | 6.03 | 95389 | 5650.17 | 3.51% |
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。
