| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.10 | 6.83 | -0.16 | -2.29% | 6.83 | 7.10 | 81654 | 5675.29 | 3.00% |
| 2025-08-13 | 7.10 | 6.99 | -0.10 | -1.41% | 6.98 | 7.23 | 70346 | 4965.66 | 2.59% |
| 2025-08-12 | 7.09 | 7.09 | 0.00 | 0.00% | 7.05 | 7.20 | 84706 | 6026.10 | 3.11% |
| 2025-08-11 | 6.89 | 7.09 | 0.09 | 1.29% | 6.85 | 7.20 | 105651 | 7419.88 | 3.88% |
| 2025-08-08 | 6.81 | 7.00 | 0.19 | 2.79% | 6.71 | 7.05 | 87931 | 6038.91 | 3.23% |
| 2025-08-07 | 6.92 | 6.81 | -0.12 | -1.73% | 6.80 | 6.92 | 67146 | 4594.99 | 2.47% |
| 2025-08-06 | 6.85 | 6.93 | 0.09 | 1.32% | 6.73 | 6.93 | 65187 | 4462.21 | 2.40% |
| 2025-08-05 | 6.69 | 6.84 | 0.16 | 2.40% | 6.68 | 6.84 | 69238 | 4690.90 | 2.55% |
| 2025-08-04 | 6.63 | 6.68 | 0.08 | 1.21% | 6.54 | 6.69 | 63047 | 4188.58 | 2.32% |
| 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% |
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。
