| 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 | 48.70 | 48.69 | 0.02 | 0.04% | 48.41 | 48.95 | 16608 | 8074.27 | 0.52% |
| 2025-10-24 | 48.89 | 48.67 | -0.20 | -0.41% | 48.35 | 48.96 | 14213 | 6911.06 | 0.45% |
| 2025-10-23 | 48.78 | 48.87 | -0.01 | -0.02% | 48.51 | 48.88 | 13145 | 6401.18 | 0.41% |
| 2025-10-22 | 48.56 | 48.88 | -0.29 | -0.59% | 48.26 | 48.94 | 15773 | 7685.39 | 0.50% |
| 2025-10-21 | 49.36 | 49.17 | -0.18 | -0.36% | 49.01 | 49.68 | 32195 | 15851.82 | 1.02% |
| 2025-10-20 | 49.80 | 49.35 | -0.84 | -1.67% | 48.91 | 49.90 | 26747 | 13145.84 | 0.84% |
| 2025-10-17 | 50.21 | 50.19 | 0.04 | 0.08% | 50.06 | 51.29 | 36216 | 18386.62 | 1.14% |
| 2025-10-16 | 50.09 | 50.15 | 0.07 | 0.14% | 49.96 | 50.81 | 19794 | 9959.34 | 0.62% |
| 2025-10-15 | 50.38 | 50.08 | -0.30 | -0.60% | 49.74 | 50.48 | 24033 | 12014.03 | 0.76% |
| 2025-10-14 | 49.75 | 50.38 | 0.88 | 1.78% | 49.60 | 50.85 | 38728 | 19454.61 | 1.22% |
| 2025-10-13 | 49.50 | 49.50 | -0.78 | -1.55% | 49.05 | 49.66 | 27307 | 13472.89 | 0.86% |
| 2025-10-10 | 50.08 | 50.28 | -0.22 | -0.44% | 49.90 | 50.50 | 25338 | 12707.41 | 0.80% |
| 2025-10-09 | 51.24 | 50.50 | 0.42 | 0.84% | 49.80 | 51.46 | 52266 | 26291.13 | 1.65% |
| 2025-09-30 | 50.00 | 50.08 | 0.12 | 0.24% | 49.84 | 50.24 | 18041 | 9019.93 | 0.57% |
| 2025-09-29 | 50.40 | 49.96 | -0.11 | -0.22% | 49.47 | 50.40 | 23499 | 11691.93 | 0.74% |
| 2025-09-26 | 50.46 | 50.07 | 0.03 | 0.06% | 49.75 | 50.46 | 20454 | 10235.00 | 0.65% |
| 2025-09-25 | 51.35 | 50.37 | -0.98 | -1.91% | 50.35 | 51.49 | 37066 | 18792.33 | 1.17% |
| 2025-09-24 | 52.11 | 51.35 | -0.88 | -1.68% | 51.30 | 52.31 | 25547 | 13200.38 | 0.81% |
| 2025-09-23 | 52.35 | 52.23 | -0.07 | -0.13% | 51.33 | 52.86 | 21203 | 11015.13 | 0.67% |
| 2025-09-22 | 52.78 | 52.30 | -0.48 | -0.91% | 51.83 | 52.98 | 21549 | 11241.11 | 0.68% |
| 2025-09-19 | 52.31 | 52.78 | 0.27 | 0.51% | 52.31 | 53.07 | 21357 | 11258.90 | 0.67% |
| 2025-09-18 | 53.30 | 52.51 | -0.75 | -1.41% | 52.14 | 53.57 | 34335 | 18077.12 | 1.08% |
| 2025-09-17 | 53.00 | 53.26 | 0.01 | 0.02% | 52.23 | 53.50 | 40290 | 21272.15 | 1.27% |
| 2025-09-16 | 55.28 | 53.25 | -1.93 | -3.50% | 52.38 | 55.37 | 104890 | 55930.09 | 3.31% |
| 2025-09-15 | 54.75 | 55.18 | 0.23 | 0.42% | 53.90 | 55.35 | 41508 | 22713.08 | 1.31% |
| 2025-09-12 | 55.31 | 54.95 | -0.37 | -0.67% | 54.61 | 55.89 | 37963 | 20860.99 | 1.20% |
| 2025-09-11 | 55.01 | 55.32 | -0.68 | -1.21% | 54.39 | 55.72 | 42392 | 23256.01 | 1.34% |
| 2025-09-10 | 54.13 | 56.00 | 0.40 | 0.72% | 54.11 | 56.66 | 68689 | 38357.29 | 2.17% |
| 2025-09-09 | 54.38 | 55.60 | 1.72 | 3.19% | 53.80 | 57.72 | 144227 | 80472.09 | 4.55% |
| 2025-09-08 | 51.12 | 53.88 | 3.14 | 6.19% | 51.12 | 54.25 | 130465 | 69684.82 | 4.11% |
| 2025-09-05 | 48.26 | 50.74 | 2.47 | 5.12% | 47.94 | 51.38 | 105911 | 52854.96 | 3.34% |
| 2025-09-04 | 48.29 | 48.27 | -0.11 | -0.23% | 47.71 | 48.80 | 33606 | 16166.53 | 1.06% |
| 2025-09-03 | 48.99 | 48.38 | -0.23 | -0.47% | 48.33 | 49.55 | 57776 | 28227.10 | 1.82% |
| 2025-09-02 | 47.86 | 48.61 | 0.68 | 1.42% | 47.74 | 48.95 | 85958 | 41715.58 | 2.71% |
| 2025-09-01 | 47.30 | 47.93 | 0.63 | 1.33% | 47.29 | 48.20 | 48900 | 23345.21 | 1.54% |
| 2025-08-29 | 47.60 | 47.30 | -0.29 | -0.61% | 47.21 | 47.82 | 31113 | 14781.28 | 0.98% |
| 2025-08-28 | 47.37 | 47.59 | 0.22 | 0.46% | 47.00 | 47.78 | 26421 | 12501.81 | 0.83% |
| 2025-08-27 | 48.08 | 47.37 | -0.70 | -1.46% | 47.31 | 48.19 | 30284 | 14453.56 | 0.95% |
| 2025-08-26 | 48.44 | 48.07 | -0.37 | -0.76% | 48.02 | 48.44 | 24415 | 11774.98 | 0.77% |
| 2025-08-25 | 47.85 | 48.44 | 0.63 | 1.32% | 47.76 | 48.49 | 31466 | 15130.14 | 0.99% |
| 2025-08-22 | 47.82 | 47.81 | -0.01 | -0.02% | 47.50 | 47.83 | 16536 | 7883.63 | 0.52% |
| 2025-08-21 | 47.75 | 47.82 | 0.15 | 0.31% | 47.60 | 47.95 | 18833 | 8998.64 | 0.59% |
| 2025-08-20 | 47.36 | 47.67 | 0.39 | 0.82% | 47.12 | 47.80 | 18030 | 8559.00 | 0.57% |
| 2025-08-19 | 47.39 | 47.28 | -0.09 | -0.19% | 47.20 | 47.49 | 15130 | 7151.35 | 0.48% |
| 2025-08-18 | 47.35 | 47.37 | 0.03 | 0.06% | 47.17 | 47.50 | 16161 | 7649.59 | 0.51% |
| 2025-08-15 | 47.25 | 47.34 | 0.08 | 0.17% | 47.06 | 47.38 | 12623 | 5965.01 | 0.40% |
| 2025-08-14 | 47.74 | 47.26 | -0.49 | -1.03% | 47.22 | 47.80 | 13731 | 6517.57 | 0.43% |
| 2025-08-13 | 47.73 | 47.75 | 0.02 | 0.04% | 47.65 | 47.85 | 11591 | 5534.04 | 0.37% |
| 2025-08-12 | 47.69 | 47.73 | 0.05 | 0.10% | 47.58 | 47.85 | 9900 | 4725.76 | 0.31% |
| 2025-08-11 | 47.65 | 47.68 | -0.06 | -0.13% | 47.41 | 47.77 | 10215 | 4860.73 | 0.32% |
| 2025-08-08 | 47.85 | 47.74 | 0.04 | 0.08% | 47.57 | 48.05 | 16855 | 8062.86 | 0.53% |
| 2025-08-07 | 47.41 | 47.70 | 0.29 | 0.61% | 47.30 | 47.79 | 16628 | 7919.29 | 0.52% |
| 2025-08-06 | 47.37 | 47.41 | 0.06 | 0.13% | 47.15 | 47.47 | 13469 | 6374.45 | 0.42% |
| 2025-08-05 | 47.16 | 47.35 | 0.20 | 0.42% | 47.07 | 47.43 | 13915 | 6580.19 | 0.44% |
| 2025-08-04 | 47.05 | 47.15 | 0.16 | 0.34% | 47.02 | 47.28 | 14281 | 6736.65 | 0.45% |
| 2025-08-01 | 47.20 | 46.99 | -0.06 | -0.13% | 46.93 | 47.20 | 10985 | 5164.62 | 0.35% |
| 2025-07-31 | 47.88 | 47.05 | -0.84 | -1.75% | 46.84 | 47.88 | 28588 | 13503.54 | 0.90% |
| 2025-07-30 | 47.77 | 47.89 | 0.10 | 0.21% | 47.59 | 47.93 | 15757 | 7530.14 | 0.50% |
| 2025-07-29 | 48.04 | 47.79 | -0.25 | -0.52% | 47.50 | 48.05 | 19975 | 9527.20 | 0.63% |
| 2025-07-28 | 48.31 | 48.04 | -0.37 | -0.76% | 47.92 | 48.39 | 24002 | 11535.23 | 0.76% |
| 2025-07-25 | 48.50 | 48.41 | -0.05 | -0.10% | 48.35 | 48.75 | 22548 | 10925.69 | 0.71% |
| 2025-07-24 | 48.31 | 48.46 | 0.07 | 0.14% | 48.26 | 48.52 | 20919 | 10121.64 | 0.66% |
| 2025-07-23 | 48.48 | 48.39 | 0.06 | 0.12% | 48.26 | 48.80 | 30677 | 14861.04 | 0.97% |
| 2025-07-22 | 48.10 | 48.33 | 0.24 | 0.50% | 48.06 | 48.36 | 20657 | 9959.20 | 0.65% |
| 2025-07-21 | 48.09 | 48.09 | -0.03 | -0.06% | 48.00 | 48.19 | 17240 | 8296.50 | 0.54% |
| 2025-07-18 | 48.18 | 48.12 | -0.04 | -0.08% | 47.93 | 48.20 | 15972 | 7678.57 | 0.50% |
| 2025-07-17 | 48.19 | 48.16 | -0.03 | -0.06% | 48.01 | 48.38 | 16495 | 7936.45 | 0.52% |
| 2025-07-16 | 48.12 | 48.19 | 0.07 | 0.15% | 48.07 | 48.45 | 15345 | 7402.92 | 0.48% |
| 2025-07-15 | 48.90 | 48.12 | -0.70 | -1.43% | 48.00 | 48.94 | 28552 | 13764.25 | 0.90% |
| 2025-07-14 | 50.28 | 50.54 | 0.26 | 0.52% | 50.26 | 50.61 | 24894 | 12567.79 | 0.79% |
| 2025-07-11 | 50.21 | 50.28 | 0.07 | 0.14% | 50.11 | 50.45 | 21856 | 10990.71 | 0.69% |
| 2025-07-10 | 50.37 | 50.21 | -0.16 | -0.32% | 50.10 | 50.37 | 17255 | 8660.12 | 0.54% |
| 2025-07-09 | 50.10 | 50.37 | 0.17 | 0.34% | 49.92 | 51.11 | 37124 | 18732.46 | 1.17% |
| 2025-07-08 | 49.76 | 50.20 | 0.76 | 1.54% | 49.46 | 50.26 | 30150 | 15025.03 | 0.95% |
| 2025-07-07 | 49.38 | 49.44 | 0.06 | 0.12% | 49.30 | 49.62 | 9576 | 4737.48 | 0.30% |
| 2025-07-04 | 49.55 | 49.38 | -0.17 | -0.34% | 49.18 | 49.62 | 16272 | 8037.54 | 0.51% |
| 2025-07-03 | 49.54 | 49.55 | 0.00 | 0.00% | 49.45 | 49.79 | 12654 | 6268.94 | 0.40% |
| 2025-07-02 | 49.77 | 49.55 | -0.28 | -0.56% | 49.42 | 49.94 | 19308 | 9583.09 | 0.61% |
| 2025-07-01 | 49.75 | 49.83 | 0.08 | 0.16% | 49.40 | 50.06 | 22104 | 10985.02 | 0.70% |
| 2025-06-30 | 49.55 | 49.75 | 0.18 | 0.36% | 49.27 | 49.79 | 20886 | 10361.02 | 0.66% |
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。
