| 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 | 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% |
| 2025-06-27 | 49.21 | 49.57 | 0.23 | 0.47% | 49.21 | 49.72 | 25720 | 12709.63 | 0.81% |
| 2025-06-26 | 49.93 | 49.34 | -0.62 | -1.24% | 49.31 | 49.93 | 26890 | 13326.17 | 0.85% |
| 2025-06-25 | 49.59 | 49.96 | 0.27 | 0.54% | 49.30 | 49.96 | 33551 | 16640.76 | 1.06% |
| 2025-06-24 | 49.31 | 49.69 | 0.18 | 0.36% | 49.19 | 49.69 | 32951 | 16286.67 | 1.04% |
| 2025-06-23 | 49.63 | 49.51 | -0.12 | -0.24% | 49.05 | 49.63 | 22400 | 11047.63 | 0.71% |
| 2025-06-20 | 49.65 | 49.63 | -0.22 | -0.44% | 49.50 | 50.00 | 25400 | 12618.70 | 0.80% |
| 2025-06-19 | 51.40 | 49.85 | -1.95 | -3.76% | 49.79 | 51.50 | 49007 | 24755.51 | 1.55% |
| 2025-06-18 | 51.67 | 51.80 | 0.16 | 0.31% | 50.78 | 51.93 | 34497 | 17728.82 | 1.09% |
| 2025-06-17 | 51.24 | 51.64 | 0.38 | 0.74% | 51.00 | 52.55 | 46152 | 23918.71 | 1.46% |
| 2025-06-16 | 51.66 | 51.26 | -0.65 | -1.25% | 51.15 | 52.20 | 48887 | 25223.57 | 1.54% |
| 2025-06-13 | 53.03 | 51.91 | -1.04 | -1.96% | 51.80 | 54.10 | 80204 | 42083.47 | 2.53% |
| 2025-06-12 | 53.05 | 52.95 | -0.77 | -1.43% | 52.21 | 55.96 | 95213 | 50898.07 | 3.00% |
| 2025-06-11 | 51.77 | 53.72 | 2.31 | 4.49% | 51.77 | 56.55 | 139015 | 76664.16 | 4.38% |
| 2025-06-10 | 50.20 | 51.41 | 1.21 | 2.41% | 49.51 | 51.41 | 41594 | 20845.00 | 1.31% |
| 2025-06-09 | 50.56 | 50.20 | -0.19 | -0.38% | 49.68 | 50.56 | 34470 | 17276.91 | 1.09% |
| 2025-06-06 | 51.36 | 50.39 | -0.97 | -1.89% | 50.23 | 51.42 | 35424 | 17918.76 | 1.12% |
| 2025-06-05 | 53.55 | 51.36 | -2.39 | -4.45% | 51.03 | 55.58 | 50462 | 26544.89 | 1.59% |
| 2025-06-04 | 52.00 | 53.75 | 0.85 | 1.61% | 51.80 | 53.96 | 35251 | 18704.59 | 1.11% |
| 2025-06-03 | 52.00 | 52.90 | 1.47 | 2.86% | 51.61 | 53.06 | 38184 | 20074.82 | 1.20% |
| 2025-05-30 | 52.54 | 51.43 | -1.38 | -2.61% | 51.38 | 52.80 | 33319 | 17317.32 | 1.05% |
| 2025-05-29 | 53.90 | 52.81 | -1.50 | -2.76% | 51.69 | 53.90 | 51919 | 27426.70 | 1.64% |
| 2025-05-28 | 49.03 | 54.31 | 4.94 | 10.01% | 49.03 | 54.31 | 92410 | 48774.59 | 2.91% |
| 2025-05-27 | 48.82 | 49.37 | 0.66 | 1.35% | 48.51 | 49.85 | 17231 | 8484.87 | 0.54% |
| 2025-05-26 | 49.29 | 48.71 | -0.34 | -0.69% | 48.62 | 49.82 | 16301 | 7992.62 | 0.51% |
| 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% |
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。
