| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.49 | 40.48 | 0.18 | 0.45% | 40.37 | 41.06 | 14531 | 5903.84 | 0.46% |
| 2026-03-24 | 40.20 | 40.30 | 0.50 | 1.26% | 39.50 | 40.40 | 11482 | 4597.86 | 0.36% |
| 2026-03-23 | 41.10 | 39.80 | -1.55 | -3.75% | 39.17 | 41.10 | 22817 | 9123.20 | 0.72% |
| 2026-03-20 | 41.68 | 41.35 | -0.34 | -0.82% | 41.35 | 42.00 | 15323 | 6388.34 | 0.48% |
| 2026-03-19 | 42.15 | 41.69 | -0.66 | -1.56% | 41.69 | 42.29 | 13160 | 5522.67 | 0.41% |
| 2026-03-18 | 42.76 | 42.35 | -0.31 | -0.73% | 42.32 | 42.80 | 13481 | 5725.24 | 0.43% |
| 2026-03-17 | 42.47 | 42.66 | 0.04 | 0.09% | 42.47 | 42.97 | 12127 | 5189.41 | 0.38% |
| 2026-03-16 | 42.05 | 42.62 | 0.29 | 0.69% | 42.05 | 42.76 | 13979 | 5941.64 | 0.44% |
| 2026-03-13 | 42.30 | 42.33 | -0.20 | -0.47% | 42.27 | 42.74 | 9697 | 4125.62 | 0.31% |
| 2026-03-12 | 42.70 | 42.53 | -0.17 | -0.40% | 42.40 | 42.82 | 10139 | 4319.45 | 0.32% |
| 2026-03-11 | 43.01 | 42.70 | -0.27 | -0.63% | 42.70 | 43.03 | 10055 | 4299.38 | 0.32% |
| 2026-03-10 | 43.02 | 42.97 | 0.29 | 0.68% | 42.84 | 43.28 | 19675 | 8465.68 | 0.62% |
| 2026-03-09 | 43.03 | 42.68 | 0.71 | 1.69% | 42.49 | 43.35 | 25569 | 10936.99 | 0.81% |
| 2026-03-06 | 41.72 | 41.97 | 0.00 | 0.00% | 41.35 | 42.01 | 16301 | 6803.42 | 0.51% |
| 2026-03-05 | 42.29 | 41.97 | -0.39 | -0.92% | 41.69 | 42.59 | 20401 | 8562.13 | 0.64% |
| 2026-03-04 | 43.02 | 42.36 | -1.18 | -2.71% | 41.88 | 43.23 | 28084 | 11967.52 | 0.89% |
| 2026-03-03 | 44.57 | 43.54 | -1.03 | -2.31% | 43.43 | 44.60 | 32163 | 14123.68 | 1.01% |
| 2026-03-02 | 44.50 | 44.57 | 0.33 | 0.75% | 44.07 | 44.80 | 31349 | 13938.43 | 0.99% |
| 2026-02-27 | 44.18 | 44.24 | 0.06 | 0.14% | 44.08 | 44.28 | 11542 | 5100.38 | 0.36% |
| 2026-02-26 | 44.50 | 44.18 | -0.27 | -0.61% | 44.06 | 44.54 | 20470 | 9048.91 | 0.65% |
| 2026-02-25 | 44.38 | 44.45 | 0.02 | 0.05% | 44.31 | 44.66 | 16238 | 7228.75 | 0.51% |
| 2026-02-24 | 44.61 | 44.43 | 0.15 | 0.34% | 44.35 | 44.68 | 15767 | 7009.31 | 0.50% |
| 2026-02-13 | 44.33 | 44.28 | -0.08 | -0.18% | 44.23 | 44.47 | 16185 | 7176.37 | 0.51% |
| 2026-02-12 | 44.57 | 44.36 | -0.21 | -0.47% | 44.31 | 44.61 | 15958 | 7084.04 | 0.50% |
| 2026-02-11 | 44.52 | 44.57 | -0.02 | -0.04% | 44.44 | 44.75 | 14526 | 6479.19 | 0.46% |
| 2026-02-10 | 44.82 | 44.59 | -0.25 | -0.56% | 44.52 | 44.82 | 21307 | 9503.75 | 0.67% |
| 2026-02-09 | 45.00 | 44.84 | 0.06 | 0.13% | 44.65 | 45.09 | 28958 | 12980.28 | 0.91% |
| 2026-02-06 | 44.50 | 44.78 | 0.11 | 0.25% | 44.23 | 45.46 | 45685 | 20554.23 | 1.44% |
| 2026-02-05 | 44.66 | 44.67 | -0.23 | -0.51% | 44.36 | 45.00 | 27002 | 12054.69 | 0.85% |
| 2026-02-04 | 45.30 | 44.90 | 0.10 | 0.22% | 44.57 | 45.40 | 35587 | 15955.65 | 1.12% |
| 2026-02-03 | 44.58 | 44.80 | 0.65 | 1.47% | 44.03 | 44.98 | 43727 | 19443.90 | 1.38% |
| 2026-02-02 | 44.70 | 44.15 | -1.78 | -3.88% | 44.10 | 45.30 | 60867 | 27146.87 | 1.92% |
| 2026-01-30 | 47.09 | 45.93 | -3.57 | -7.21% | 45.90 | 47.40 | 94784 | 44018.97 | 2.99% |
| 2026-01-29 | 50.98 | 49.50 | -1.48 | -2.90% | 48.59 | 52.16 | 152221 | 76312.55 | 4.80% |
| 2026-01-28 | 47.03 | 50.98 | 4.23 | 9.05% | 47.03 | 51.43 | 199260 | 99403.46 | 6.28% |
| 2026-01-27 | 47.30 | 46.75 | -1.40 | -2.91% | 46.30 | 47.38 | 52927 | 24705.95 | 1.67% |
| 2026-01-26 | 47.32 | 48.15 | 1.30 | 2.77% | 47.00 | 49.03 | 94771 | 45359.73 | 2.99% |
| 2026-01-23 | 46.00 | 46.85 | 0.96 | 2.09% | 45.95 | 47.38 | 65893 | 30877.46 | 2.08% |
| 2026-01-22 | 46.05 | 45.89 | -0.19 | -0.41% | 45.80 | 46.35 | 21170 | 9755.45 | 0.67% |
| 2026-01-21 | 46.17 | 46.08 | -0.02 | -0.04% | 45.76 | 46.30 | 21419 | 9858.48 | 0.68% |
| 2026-01-20 | 45.75 | 46.10 | 0.25 | 0.55% | 45.63 | 46.12 | 21106 | 9681.14 | 0.67% |
| 2026-01-19 | 45.77 | 45.85 | 0.15 | 0.33% | 45.70 | 46.04 | 15870 | 7268.68 | 0.50% |
| 2026-01-16 | 45.89 | 45.70 | -0.19 | -0.41% | 45.51 | 46.48 | 20544 | 9425.57 | 0.65% |
| 2026-01-15 | 45.74 | 45.89 | 0.09 | 0.20% | 45.42 | 46.00 | 15990 | 7322.96 | 0.50% |
| 2026-01-14 | 46.40 | 45.80 | -0.65 | -1.40% | 45.53 | 46.68 | 31561 | 14549.48 | 1.00% |
| 2026-01-13 | 46.78 | 46.45 | 0.02 | 0.04% | 46.39 | 46.79 | 26543 | 12344.04 | 0.84% |
| 2026-01-12 | 46.00 | 46.43 | 0.43 | 0.93% | 45.91 | 46.74 | 38005 | 17583.96 | 1.20% |
| 2026-01-09 | 45.95 | 46.00 | 0.07 | 0.15% | 45.65 | 46.05 | 23087 | 10596.73 | 0.73% |
| 2026-01-08 | 45.36 | 45.93 | 0.46 | 1.01% | 45.36 | 46.16 | 30287 | 13891.55 | 0.96% |
| 2026-01-07 | 45.29 | 45.47 | 0.29 | 0.64% | 44.92 | 45.50 | 24526 | 11098.45 | 0.77% |
| 2026-01-06 | 44.83 | 45.18 | 0.39 | 0.87% | 44.80 | 45.24 | 17881 | 8063.52 | 0.56% |
| 2026-01-05 | 44.48 | 44.79 | 0.32 | 0.72% | 44.36 | 44.81 | 12978 | 5794.26 | 0.41% |
| 2025-12-31 | 44.20 | 44.47 | 0.21 | 0.47% | 44.19 | 44.58 | 9504 | 4212.37 | 0.30% |
| 2025-12-30 | 44.36 | 44.26 | -0.19 | -0.43% | 44.21 | 44.52 | 9767 | 4325.74 | 0.31% |
| 2025-12-29 | 44.73 | 44.45 | -0.28 | -0.63% | 44.43 | 44.73 | 10543 | 4696.10 | 0.33% |
| 2025-12-26 | 44.60 | 44.73 | 0.01 | 0.02% | 44.59 | 44.85 | 8097 | 3622.07 | 0.26% |
| 2025-12-25 | 44.91 | 44.72 | -0.22 | -0.49% | 44.44 | 44.92 | 13824 | 6173.04 | 0.44% |
| 2025-12-24 | 45.12 | 44.94 | -0.09 | -0.20% | 44.70 | 45.14 | 8362 | 3750.64 | 0.26% |
| 2025-12-23 | 45.12 | 45.03 | -0.07 | -0.16% | 44.80 | 45.19 | 11194 | 5031.17 | 0.35% |
| 2025-12-22 | 44.81 | 45.10 | 0.48 | 1.08% | 44.66 | 45.16 | 14463 | 6504.15 | 0.46% |
| 2025-12-19 | 44.56 | 44.62 | -0.58 | -1.28% | 44.31 | 45.11 | 22014 | 9853.41 | 0.69% |
| 2025-12-18 | 44.46 | 45.20 | 0.68 | 1.53% | 44.35 | 46.52 | 27025 | 12269.30 | 0.85% |
| 2025-12-17 | 44.43 | 44.52 | -0.07 | -0.16% | 44.22 | 44.64 | 16289 | 7230.55 | 0.51% |
| 2025-12-16 | 44.91 | 44.59 | -0.29 | -0.65% | 44.44 | 44.94 | 12795 | 5711.68 | 0.40% |
| 2025-12-15 | 44.35 | 44.88 | 0.59 | 1.33% | 44.30 | 44.98 | 19890 | 8882.13 | 0.63% |
| 2025-12-12 | 44.28 | 44.29 | 0.11 | 0.25% | 44.18 | 44.89 | 31164 | 13896.38 | 0.98% |
| 2025-12-11 | 44.20 | 44.18 | -0.07 | -0.16% | 44.09 | 44.44 | 10007 | 4428.84 | 0.32% |
| 2025-12-10 | 44.41 | 44.25 | -0.06 | -0.14% | 44.00 | 44.41 | 9253 | 4090.31 | 0.29% |
| 2025-12-09 | 44.56 | 44.31 | -0.25 | -0.56% | 44.30 | 44.56 | 9756 | 4329.13 | 0.31% |
| 2025-12-08 | 44.48 | 44.56 | 0.08 | 0.18% | 44.40 | 44.68 | 8655 | 3855.40 | 0.27% |
| 2025-12-05 | 44.40 | 44.48 | 0.17 | 0.38% | 44.15 | 44.50 | 10311 | 4565.99 | 0.33% |
| 2025-12-04 | 44.70 | 44.31 | -0.39 | -0.87% | 44.17 | 44.70 | 10785 | 4788.74 | 0.34% |
| 2025-12-03 | 44.58 | 44.70 | 0.02 | 0.04% | 44.53 | 44.90 | 9086 | 4059.42 | 0.29% |
| 2025-12-02 | 45.04 | 44.68 | -0.36 | -0.80% | 44.56 | 45.04 | 10402 | 4648.68 | 0.33% |
| 2025-12-01 | 44.85 | 45.04 | 0.29 | 0.65% | 44.85 | 45.14 | 13581 | 6110.09 | 0.43% |
| 2025-11-28 | 44.65 | 44.75 | 0.07 | 0.16% | 44.35 | 44.75 | 10644 | 4737.70 | 0.34% |
| 2025-11-27 | 45.05 | 44.68 | -0.17 | -0.38% | 44.68 | 45.05 | 8362 | 3747.57 | 0.26% |
| 2025-11-26 | 44.86 | 44.85 | -0.02 | -0.04% | 44.76 | 45.11 | 9486 | 4260.38 | 0.30% |
| 2025-11-25 | 44.88 | 44.87 | 0.07 | 0.16% | 44.71 | 44.95 | 9054 | 4059.41 | 0.29% |
| 2025-11-24 | 44.59 | 44.80 | 0.22 | 0.49% | 44.33 | 44.82 | 12028 | 5364.50 | 0.38% |
老凤祥(600612)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。
