| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 49.53 | 49.05 | -0.61 | -1.23% | 49.03 | 49.78 | 10787 | 5327.80 | 0.34% |
| 2025-05-22 | 50.10 | 49.66 | -0.47 | -0.94% | 49.32 | 50.31 | 15807 | 7854.89 | 0.50% |
| 2025-05-21 | 49.15 | 50.13 | 1.01 | 2.06% | 48.91 | 50.47 | 34282 | 17086.80 | 1.08% |
| 2025-05-20 | 48.35 | 49.12 | 0.76 | 1.57% | 48.17 | 49.34 | 22647 | 11084.84 | 0.71% |
| 2025-05-19 | 48.29 | 48.36 | 0.07 | 0.14% | 48.00 | 48.45 | 12443 | 6002.99 | 0.39% |
| 2025-05-16 | 48.48 | 48.29 | -0.17 | -0.35% | 48.22 | 48.73 | 12830 | 6208.01 | 0.40% |
| 2025-05-15 | 48.60 | 48.46 | -0.14 | -0.29% | 48.30 | 48.62 | 8768 | 4247.37 | 0.28% |
| 2025-05-14 | 48.90 | 48.60 | -0.38 | -0.78% | 48.23 | 48.90 | 20547 | 9955.18 | 0.65% |
| 2025-05-13 | 49.07 | 48.98 | -0.10 | -0.20% | 48.93 | 49.53 | 17111 | 8410.99 | 0.54% |
| 2025-05-12 | 49.30 | 49.08 | -0.29 | -0.59% | 48.53 | 49.45 | 20005 | 9786.16 | 0.63% |
| 2025-05-09 | 49.40 | 49.37 | -0.02 | -0.04% | 49.28 | 49.57 | 8475 | 4187.76 | 0.27% |
| 2025-05-08 | 49.93 | 49.39 | -0.85 | -1.69% | 49.23 | 49.98 | 15670 | 7758.81 | 0.49% |
| 2025-05-07 | 48.83 | 50.24 | 1.62 | 3.33% | 48.83 | 50.46 | 38621 | 19141.03 | 1.22% |
| 2025-05-06 | 48.48 | 48.62 | 0.63 | 1.31% | 48.24 | 48.72 | 16730 | 8119.13 | 0.53% |
| 2025-04-30 | 48.55 | 47.99 | -0.69 | -1.42% | 47.92 | 48.65 | 22804 | 10989.66 | 0.72% |
| 2025-04-29 | 49.88 | 48.68 | -2.09 | -4.12% | 47.70 | 50.06 | 39034 | 18888.37 | 1.23% |
| 2025-04-28 | 49.99 | 50.77 | 0.25 | 0.49% | 49.90 | 50.85 | 10783 | 5456.38 | 0.34% |
| 2025-04-25 | 49.59 | 50.52 | 0.86 | 1.73% | 49.40 | 50.66 | 14934 | 7492.03 | 0.47% |
| 2025-04-24 | 49.57 | 49.66 | 0.12 | 0.24% | 49.00 | 50.20 | 15504 | 7702.77 | 0.49% |
| 2025-04-23 | 50.74 | 49.54 | -2.24 | -4.33% | 49.51 | 51.13 | 26801 | 13457.20 | 0.85% |
| 2025-04-22 | 50.50 | 51.78 | 1.36 | 2.70% | 49.70 | 52.28 | 31538 | 16207.85 | 0.99% |
| 2025-04-21 | 49.51 | 50.42 | 0.91 | 1.84% | 49.30 | 50.68 | 15474 | 7782.93 | 0.49% |
| 2025-04-18 | 49.76 | 49.51 | -0.30 | -0.60% | 49.12 | 49.79 | 8556 | 4230.39 | 0.27% |
| 2025-04-17 | 50.70 | 49.81 | -0.91 | -1.79% | 49.51 | 50.70 | 21259 | 10618.33 | 0.67% |
| 2025-04-16 | 49.71 | 50.72 | 1.01 | 2.03% | 49.58 | 51.29 | 29354 | 14889.22 | 0.93% |
| 2025-04-15 | 49.41 | 49.71 | 0.25 | 0.51% | 48.70 | 50.13 | 14292 | 7068.31 | 0.45% |
| 2025-04-14 | 48.88 | 49.46 | 0.62 | 1.27% | 48.55 | 49.62 | 16072 | 7898.74 | 0.51% |
| 2025-04-11 | 49.15 | 48.84 | -0.26 | -0.53% | 48.74 | 49.85 | 16896 | 8284.37 | 0.53% |
| 2025-04-10 | 48.30 | 49.10 | 1.01 | 2.10% | 48.30 | 49.17 | 18139 | 8842.57 | 0.57% |
| 2025-04-09 | 47.02 | 48.09 | 0.59 | 1.24% | 46.46 | 48.20 | 19915 | 9450.43 | 0.63% |
| 2025-04-08 | 47.05 | 47.50 | 0.56 | 1.19% | 46.70 | 48.20 | 20695 | 9815.62 | 0.65% |
| 2025-04-07 | 49.38 | 46.94 | -4.57 | -8.87% | 46.36 | 50.57 | 32850 | 15814.91 | 1.04% |
| 2025-04-03 | 51.13 | 51.51 | -0.08 | -0.16% | 51.03 | 51.81 | 11714 | 6021.04 | 0.37% |
| 2025-04-02 | 51.00 | 51.59 | 0.61 | 1.20% | 50.41 | 52.52 | 21127 | 10885.83 | 0.67% |
| 2025-04-01 | 51.00 | 50.98 | -0.01 | -0.02% | 50.50 | 51.59 | 14284 | 7285.95 | 0.45% |
| 2025-03-31 | 51.60 | 50.99 | -0.91 | -1.75% | 50.81 | 52.21 | 11457 | 5894.81 | 0.36% |
| 2025-03-28 | 52.20 | 51.90 | -0.24 | -0.46% | 51.80 | 52.61 | 8832 | 4607.41 | 0.28% |
| 2025-03-27 | 51.80 | 52.14 | 0.44 | 0.85% | 51.51 | 52.22 | 7151 | 3718.10 | 0.23% |
| 2025-03-26 | 51.48 | 51.70 | 0.21 | 0.41% | 51.35 | 51.89 | 6876 | 3552.94 | 0.22% |
| 2025-03-25 | 52.00 | 51.49 | -0.76 | -1.45% | 51.35 | 52.32 | 15160 | 7823.10 | 0.48% |
| 2025-03-24 | 52.08 | 52.25 | -0.04 | -0.08% | 51.65 | 52.49 | 8873 | 4617.67 | 0.28% |
| 2025-03-21 | 52.56 | 52.29 | -0.27 | -0.51% | 51.92 | 52.89 | 10905 | 5698.31 | 0.34% |
| 2025-03-20 | 54.47 | 52.56 | -1.91 | -3.51% | 52.50 | 54.47 | 16401 | 8726.69 | 0.52% |
| 2025-03-19 | 54.01 | 54.47 | 0.28 | 0.52% | 53.66 | 54.70 | 20594 | 11162.02 | 0.65% |
| 2025-03-18 | 53.40 | 54.19 | 0.96 | 1.80% | 53.10 | 55.76 | 24936 | 13591.51 | 0.79% |
| 2025-03-17 | 54.50 | 53.23 | -1.27 | -2.33% | 53.05 | 54.76 | 22470 | 12085.35 | 0.71% |
| 2025-03-14 | 54.01 | 54.50 | 0.60 | 1.11% | 54.01 | 55.95 | 38166 | 20876.26 | 1.20% |
| 2025-03-13 | 51.83 | 53.90 | 1.50 | 2.86% | 51.83 | 53.97 | 37978 | 20267.58 | 1.20% |
| 2025-03-12 | 50.64 | 52.40 | 1.35 | 2.64% | 50.51 | 52.67 | 40275 | 21029.14 | 1.27% |
| 2025-03-11 | 50.20 | 51.05 | 0.42 | 0.83% | 50.00 | 51.06 | 12360 | 6255.24 | 0.39% |
| 2025-03-10 | 50.80 | 50.63 | -0.22 | -0.43% | 50.15 | 50.80 | 9689 | 4885.24 | 0.31% |
| 2025-03-07 | 51.15 | 50.85 | -0.59 | -1.15% | 50.60 | 51.47 | 11655 | 5932.86 | 0.37% |
| 2025-03-06 | 51.49 | 51.44 | 0.12 | 0.23% | 50.93 | 51.90 | 12967 | 6665.91 | 0.41% |
| 2025-03-05 | 50.43 | 51.32 | 0.92 | 1.83% | 50.35 | 51.33 | 14608 | 7442.55 | 0.46% |
| 2025-03-04 | 50.16 | 50.40 | 0.15 | 0.30% | 49.90 | 50.55 | 7492 | 3763.36 | 0.24% |
| 2025-03-03 | 50.45 | 50.25 | -0.21 | -0.42% | 50.06 | 50.95 | 13114 | 6610.42 | 0.41% |
| 2025-02-28 | 51.15 | 50.46 | -0.68 | -1.33% | 50.12 | 51.15 | 21781 | 11002.01 | 0.69% |
| 2025-02-27 | 51.24 | 51.14 | -0.12 | -0.23% | 50.70 | 51.38 | 12206 | 6230.22 | 0.38% |
| 2025-02-26 | 51.09 | 51.26 | 0.17 | 0.33% | 51.01 | 51.38 | 8722 | 4464.29 | 0.28% |
| 2025-02-25 | 51.58 | 51.09 | -0.59 | -1.14% | 51.03 | 51.85 | 10746 | 5523.53 | 0.34% |
| 2025-02-24 | 52.00 | 51.68 | 0.03 | 0.06% | 51.25 | 52.00 | 13389 | 6908.00 | 0.42% |
| 2025-02-21 | 51.55 | 51.65 | 0.01 | 0.02% | 51.07 | 51.89 | 12540 | 6448.28 | 0.40% |
| 2025-02-20 | 50.99 | 51.64 | 0.64 | 1.25% | 50.95 | 51.97 | 14213 | 7309.45 | 0.45% |
| 2025-02-19 | 51.20 | 51.00 | -0.20 | -0.39% | 50.81 | 51.69 | 16319 | 8336.20 | 0.51% |
| 2025-02-18 | 51.27 | 51.20 | -0.11 | -0.21% | 51.06 | 52.30 | 18483 | 9547.23 | 0.58% |
| 2025-02-17 | 52.57 | 51.31 | -1.46 | -2.77% | 50.41 | 52.63 | 25420 | 12998.83 | 0.80% |
| 2025-02-14 | 52.28 | 52.77 | 0.25 | 0.48% | 52.10 | 53.10 | 14613 | 7703.50 | 0.46% |
| 2025-02-13 | 52.03 | 52.52 | 0.43 | 0.83% | 51.88 | 53.08 | 22315 | 11705.06 | 0.70% |
| 2025-02-12 | 52.66 | 52.09 | -1.10 | -2.07% | 51.66 | 52.68 | 26810 | 13947.70 | 0.85% |
| 2025-02-11 | 51.05 | 53.19 | 2.20 | 4.31% | 51.05 | 54.48 | 53633 | 28464.77 | 1.69% |
| 2025-02-10 | 51.36 | 50.99 | -0.18 | -0.35% | 50.60 | 51.50 | 15483 | 7883.10 | 0.49% |
| 2025-02-07 | 50.59 | 51.17 | 0.66 | 1.31% | 50.48 | 51.45 | 17719 | 9054.54 | 0.56% |
| 2025-02-06 | 51.01 | 50.51 | -0.37 | -0.73% | 50.38 | 51.38 | 19322 | 9764.36 | 0.61% |
| 2025-02-05 | 52.27 | 50.88 | -0.76 | -1.47% | 50.69 | 52.44 | 20323 | 10455.36 | 0.64% |
| 2025-01-27 | 51.36 | 51.64 | 0.06 | 0.12% | 51.23 | 52.17 | 10695 | 5541.18 | 0.34% |
| 2025-01-24 | 51.41 | 51.58 | -0.17 | -0.33% | 50.94 | 51.85 | 11648 | 5988.15 | 0.37% |
| 2025-01-23 | 51.80 | 51.75 | -0.21 | -0.40% | 51.40 | 52.86 | 16884 | 8763.16 | 0.53% |
| 2025-01-22 | 50.16 | 51.96 | 1.60 | 3.18% | 49.96 | 52.52 | 31049 | 15957.25 | 0.98% |
| 2025-01-21 | 50.42 | 50.36 | 0.06 | 0.12% | 49.60 | 50.54 | 12936 | 6464.49 | 0.41% |
| 2025-01-20 | 50.39 | 50.30 | -0.01 | -0.02% | 50.18 | 50.80 | 14687 | 7406.64 | 0.46% |
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。
