| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.53 | 6.60 | 0.08 | 1.23% | 6.43 | 6.65 | 60594 | 3983.74 | 2.23% |
| 2025-07-31 | 6.64 | 6.52 | -0.11 | -1.66% | 6.49 | 6.71 | 62831 | 4134.31 | 2.31% |
| 2025-07-30 | 6.62 | 6.63 | -0.02 | -0.30% | 6.56 | 6.71 | 52435 | 3470.65 | 1.93% |
| 2025-07-29 | 6.72 | 6.65 | -0.04 | -0.60% | 6.52 | 6.77 | 80148 | 5312.30 | 2.95% |
| 2025-07-28 | 6.74 | 6.69 | -0.05 | -0.74% | 6.66 | 6.78 | 77371 | 5190.17 | 2.84% |
| 2025-07-25 | 6.62 | 6.74 | 0.12 | 1.81% | 6.58 | 6.74 | 63707 | 4253.23 | 2.34% |
| 2025-07-24 | 6.60 | 6.62 | 0.02 | 0.30% | 6.57 | 6.72 | 69267 | 4603.74 | 2.55% |
| 2025-07-23 | 6.56 | 6.60 | 0.05 | 0.76% | 6.51 | 6.61 | 70393 | 4614.98 | 2.59% |
| 2025-07-22 | 6.58 | 6.55 | -0.02 | -0.30% | 6.48 | 6.61 | 53920 | 3527.73 | 1.98% |
| 2025-07-21 | 6.53 | 6.57 | 0.06 | 0.92% | 6.51 | 6.61 | 65073 | 4271.43 | 2.39% |
| 2025-07-18 | 6.60 | 6.51 | -0.08 | -1.21% | 6.43 | 6.63 | 72701 | 4706.45 | 2.67% |
| 2025-07-17 | 6.49 | 6.59 | 0.09 | 1.38% | 6.48 | 6.93 | 136137 | 9040.07 | 5.01% |
| 2025-07-16 | 6.43 | 6.50 | 0.07 | 1.09% | 6.40 | 6.54 | 65945 | 4275.33 | 2.42% |
| 2025-07-15 | 6.60 | 6.43 | -0.19 | -2.87% | 6.31 | 6.61 | 71328 | 4574.84 | 2.62% |
| 2025-07-14 | 6.42 | 6.62 | 0.19 | 2.95% | 6.40 | 6.64 | 69242 | 4536.87 | 2.55% |
| 2025-07-11 | 6.47 | 6.43 | -0.04 | -0.62% | 6.31 | 6.50 | 41506 | 2654.52 | 1.53% |
| 2025-07-10 | 6.42 | 6.47 | 0.01 | 0.15% | 6.38 | 6.52 | 43861 | 2824.02 | 1.61% |
| 2025-07-09 | 6.48 | 6.46 | -0.03 | -0.46% | 6.40 | 6.53 | 49411 | 3190.96 | 1.82% |
| 2025-07-08 | 6.48 | 6.49 | 0.00 | 0.00% | 6.46 | 6.57 | 49413 | 3214.83 | 1.82% |
| 2025-07-07 | 6.39 | 6.49 | 0.13 | 2.04% | 6.35 | 6.52 | 65095 | 4205.42 | 2.39% |
| 2025-07-04 | 6.53 | 6.36 | -0.16 | -2.45% | 6.33 | 6.55 | 77306 | 4961.49 | 2.84% |
| 2025-07-03 | 6.47 | 6.52 | 0.03 | 0.46% | 6.47 | 6.65 | 80696 | 5288.53 | 2.97% |
| 2025-07-02 | 6.48 | 6.49 | 0.01 | 0.15% | 6.41 | 6.53 | 69379 | 4484.39 | 2.55% |
| 2025-07-01 | 6.37 | 6.48 | 0.12 | 1.89% | 6.37 | 6.71 | 131742 | 8567.69 | 4.84% |
| 2025-06-30 | 6.38 | 6.36 | -0.01 | -0.16% | 6.28 | 6.41 | 73580 | 4669.55 | 2.71% |
| 2025-06-27 | 6.30 | 6.37 | 0.09 | 1.43% | 6.17 | 6.40 | 129547 | 8126.62 | 4.76% |
| 2025-06-26 | 6.20 | 6.28 | 0.09 | 1.45% | 6.19 | 6.34 | 93204 | 5829.35 | 3.43% |
| 2025-06-25 | 6.23 | 6.25 | 0.03 | 0.48% | 6.18 | 6.29 | 87538 | 5452.63 | 3.22% |
| 2025-06-24 | 6.24 | 6.22 | 0.02 | 0.32% | 6.13 | 6.30 | 124095 | 7711.32 | 4.56% |
| 2025-06-23 | 5.92 | 6.20 | 0.28 | 4.73% | 5.90 | 6.31 | 223508 | 13771.42 | 8.22% |
| 2025-06-20 | 5.61 | 5.92 | 0.30 | 5.34% | 5.53 | 6.04 | 261682 | 15349.14 | 9.62% |
| 2025-06-19 | 5.73 | 5.62 | -0.13 | -2.26% | 5.59 | 5.74 | 72730 | 4123.90 | 2.67% |
| 2025-06-18 | 5.79 | 5.75 | -0.06 | -1.03% | 5.69 | 5.81 | 66685 | 3825.41 | 2.45% |
| 2025-06-17 | 5.84 | 5.81 | -0.02 | -0.34% | 5.77 | 5.92 | 76110 | 4441.59 | 2.80% |
| 2025-06-16 | 5.77 | 5.83 | 0.05 | 0.87% | 5.75 | 5.89 | 70119 | 4079.29 | 2.58% |
| 2025-06-13 | 5.94 | 5.78 | -0.16 | -2.69% | 5.70 | 5.95 | 84037 | 4870.33 | 3.09% |
| 2025-06-12 | 6.00 | 5.94 | -0.06 | -1.00% | 5.87 | 6.01 | 71249 | 4232.21 | 2.62% |
| 2025-06-11 | 6.00 | 6.00 | 0.02 | 0.33% | 5.94 | 6.02 | 65873 | 3941.40 | 2.42% |
| 2025-06-10 | 6.04 | 5.98 | -0.06 | -0.99% | 5.87 | 6.07 | 103252 | 6169.12 | 3.80% |
| 2025-06-09 | 5.93 | 6.04 | 0.13 | 2.20% | 5.90 | 6.05 | 104961 | 6279.38 | 3.86% |
| 2025-06-06 | 5.86 | 5.91 | 0.05 | 0.85% | 5.80 | 5.93 | 89765 | 5280.18 | 3.30% |
| 2025-06-05 | 5.99 | 5.86 | -0.10 | -1.68% | 5.82 | 6.00 | 98924 | 5826.12 | 3.64% |
| 2025-06-04 | 5.88 | 5.96 | 0.13 | 2.23% | 5.81 | 5.97 | 140805 | 8318.52 | 5.18% |
| 2025-06-03 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 149998 | 8698.33 | 5.51% |
| 2025-05-30 | 5.92 | 5.71 | -0.24 | -4.03% | 5.69 | 5.96 | 202201 | 11660.63 | 7.43% |
| 2025-05-29 | 5.98 | 5.95 | 0.05 | 0.85% | 5.85 | 6.05 | 215170 | 12759.72 | 7.91% |
| 2025-05-28 | 5.96 | 5.90 | -0.06 | -1.01% | 5.84 | 6.00 | 233951 | 13820.84 | 8.60% |
| 2025-05-27 | 6.00 | 5.96 | -0.03 | -0.50% | 5.81 | 6.04 | 316003 | 18740.76 | 11.62% |
| 2025-05-26 | 6.45 | 5.99 | -0.28 | -4.47% | 5.99 | 6.49 | 552935 | 34030.86 | 20.33% |
| 2025-05-23 | 5.76 | 6.27 | 0.57 | 10.00% | 5.68 | 6.27 | 365761 | 22769.38 | 13.45% |
| 2025-05-22 | 5.80 | 5.70 | -0.21 | -3.55% | 5.69 | 5.94 | 234655 | 13577.35 | 8.63% |
| 2025-05-21 | 5.83 | 5.91 | 0.10 | 1.72% | 5.77 | 6.14 | 323830 | 19137.17 | 11.91% |
| 2025-05-20 | 5.82 | 5.81 | 0.02 | 0.35% | 5.70 | 5.94 | 193260 | 11195.60 | 7.11% |
| 2025-05-19 | 5.80 | 5.79 | -0.07 | -1.19% | 5.67 | 5.84 | 295051 | 17034.73 | 10.85% |
| 2025-05-16 | 6.14 | 5.86 | -0.34 | -5.48% | 5.74 | 6.14 | 558112 | 32683.32 | 20.52% |
| 2025-05-15 | 5.64 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 359980 | 21938.99 | 13.23% |
| 2025-05-14 | 5.76 | 5.64 | -0.06 | -1.05% | 5.51 | 5.79 | 122217 | 6852.29 | 4.49% |
| 2025-05-13 | 5.80 | 5.70 | 0.01 | 0.18% | 5.63 | 5.93 | 162773 | 9348.36 | 5.98% |
| 2025-05-12 | 5.99 | 5.69 | -0.01 | -0.18% | 5.63 | 6.25 | 229330 | 13405.67 | 8.43% |
| 2025-05-09 | 5.82 | 5.70 | 0.01 | 0.18% | 5.70 | 6.09 | 193106 | 11250.48 | 7.10% |
| 2025-05-08 | 5.60 | 5.69 | 0.09 | 1.61% | 5.52 | 5.83 | 107069 | 6103.48 | 3.94% |
| 2025-05-07 | 5.60 | 5.60 | 0.09 | 1.63% | 5.54 | 5.68 | 84029 | 4725.27 | 3.09% |
| 2025-05-06 | 5.42 | 5.51 | 0.16 | 2.99% | 5.42 | 5.52 | 64454 | 3529.20 | 2.37% |
| 2025-04-30 | 5.36 | 5.35 | 0.01 | 0.19% | 5.25 | 5.42 | 51561 | 2771.68 | 1.90% |
| 2025-04-29 | 5.23 | 5.34 | 0.12 | 2.30% | 5.19 | 5.36 | 50874 | 2702.91 | 1.87% |
| 2025-04-28 | 5.28 | 5.22 | -0.06 | -1.14% | 5.12 | 5.31 | 41870 | 2179.18 | 1.54% |
| 2025-04-25 | 5.27 | 5.28 | 0.01 | 0.19% | 5.24 | 5.34 | 51493 | 2721.87 | 1.89% |
| 2025-04-24 | 5.27 | 5.27 | 0.00 | 0.00% | 5.21 | 5.31 | 50025 | 2632.05 | 1.84% |
| 2025-04-23 | 5.29 | 5.27 | 0.05 | 0.96% | 5.22 | 5.35 | 52720 | 2784.82 | 1.94% |
| 2025-04-22 | 5.12 | 5.22 | 0.12 | 2.35% | 5.12 | 5.24 | 49918 | 2595.24 | 1.84% |
| 2025-04-21 | 5.03 | 5.10 | 0.02 | 0.39% | 5.02 | 5.14 | 40367 | 2054.94 | 1.48% |
| 2025-04-18 | 5.06 | 5.08 | -0.03 | -0.59% | 5.02 | 5.18 | 45128 | 2297.38 | 1.66% |
| 2025-04-17 | 4.90 | 5.11 | 0.19 | 3.86% | 4.87 | 5.12 | 65136 | 3290.63 | 2.39% |
| 2025-04-16 | 5.00 | 4.92 | -0.08 | -1.60% | 4.81 | 5.00 | 46439 | 2276.03 | 1.71% |
| 2025-04-15 | 4.97 | 5.00 | 0.03 | 0.60% | 4.91 | 5.02 | 42282 | 2099.86 | 1.55% |
| 2025-04-14 | 4.87 | 4.97 | 0.15 | 3.11% | 4.85 | 4.97 | 56512 | 2780.85 | 2.08% |
| 2025-04-11 | 4.80 | 4.82 | -0.06 | -1.23% | 4.79 | 4.94 | 70134 | 3417.63 | 2.58% |
| 2025-04-10 | 4.69 | 4.88 | 0.18 | 3.83% | 4.69 | 4.93 | 85032 | 4137.59 | 3.13% |
| 2025-04-09 | 4.48 | 4.70 | 0.14 | 3.07% | 4.20 | 4.74 | 92567 | 4142.72 | 3.40% |
| 2025-04-08 | 4.67 | 4.56 | -0.18 | -3.80% | 4.48 | 4.78 | 103374 | 4771.19 | 3.80% |
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。
