| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.30 | 13.59 | 0.21 | 1.57% | 13.26 | 13.88 | 86701 | 11844.01 | 2.52% |
| 2025-12-17 | 13.65 | 13.38 | -0.27 | -1.98% | 13.17 | 13.67 | 94043 | 12539.40 | 2.74% |
| 2025-12-16 | 13.60 | 13.65 | -0.10 | -0.73% | 13.56 | 14.08 | 77576 | 10651.85 | 2.26% |
| 2025-12-15 | 13.74 | 13.75 | -0.18 | -1.29% | 13.51 | 13.99 | 79675 | 10937.30 | 2.32% |
| 2025-12-12 | 14.34 | 13.93 | -0.44 | -3.06% | 13.88 | 14.39 | 145701 | 20478.90 | 4.24% |
| 2025-12-11 | 14.65 | 14.37 | -0.41 | -2.77% | 14.35 | 15.08 | 200229 | 29295.70 | 5.83% |
| 2025-12-10 | 14.59 | 14.78 | 0.26 | 1.79% | 14.33 | 15.08 | 181341 | 26602.37 | 5.28% |
| 2025-12-09 | 14.37 | 14.52 | 0.17 | 1.18% | 14.37 | 14.91 | 174003 | 25501.64 | 5.06% |
| 2025-12-08 | 14.68 | 14.35 | -0.11 | -0.76% | 14.34 | 14.80 | 171222 | 24861.80 | 4.98% |
| 2025-12-05 | 13.86 | 14.46 | 0.61 | 4.40% | 13.85 | 15.24 | 282907 | 41549.03 | 8.23% |
| 2025-12-04 | 14.16 | 13.85 | -0.31 | -2.19% | 13.80 | 14.17 | 81322 | 11306.32 | 2.37% |
| 2025-12-03 | 13.90 | 14.16 | 0.23 | 1.65% | 13.75 | 14.26 | 131536 | 18501.14 | 3.83% |
| 2025-12-02 | 14.01 | 13.93 | -0.08 | -0.57% | 13.86 | 14.18 | 62859 | 8780.59 | 1.83% |
| 2025-12-01 | 13.95 | 14.01 | 0.02 | 0.14% | 13.84 | 14.10 | 75324 | 10499.33 | 2.19% |
| 2025-11-28 | 13.98 | 13.99 | -0.06 | -0.43% | 13.70 | 14.04 | 106195 | 14717.73 | 3.09% |
| 2025-11-27 | 13.56 | 14.05 | 0.41 | 3.01% | 13.43 | 14.36 | 169089 | 23655.71 | 4.92% |
| 2025-11-26 | 14.00 | 13.64 | -0.21 | -1.52% | 13.60 | 14.00 | 81452 | 11197.74 | 2.37% |
| 2025-11-25 | 13.65 | 13.85 | 0.37 | 2.74% | 13.51 | 13.90 | 78003 | 10724.04 | 2.27% |
| 2025-11-24 | 13.27 | 13.48 | 0.43 | 3.30% | 13.22 | 13.55 | 74582 | 9974.75 | 2.17% |
| 2025-11-21 | 13.56 | 13.05 | -0.65 | -4.74% | 12.90 | 13.70 | 99463 | 13170.55 | 2.89% |
| 2025-11-20 | 13.65 | 13.70 | 0.00 | 0.00% | 13.54 | 13.78 | 51496 | 7037.30 | 1.50% |
| 2025-11-19 | 13.93 | 13.70 | -0.22 | -1.58% | 13.61 | 13.95 | 68515 | 9384.21 | 1.99% |
| 2025-11-18 | 14.20 | 13.92 | -0.31 | -2.18% | 13.81 | 14.26 | 101689 | 14180.06 | 2.96% |
| 2025-11-17 | 13.88 | 14.23 | 0.30 | 2.15% | 13.88 | 14.38 | 135644 | 19258.97 | 3.95% |
| 2025-11-14 | 13.61 | 13.93 | 0.23 | 1.68% | 13.61 | 14.22 | 151066 | 21173.41 | 4.40% |
| 2025-11-13 | 13.50 | 13.70 | 0.22 | 1.63% | 13.47 | 13.72 | 71463 | 9728.52 | 2.08% |
| 2025-11-12 | 13.45 | 13.48 | 0.00 | 0.00% | 13.42 | 13.54 | 52452 | 7070.85 | 1.53% |
| 2025-11-11 | 13.60 | 13.48 | 0.00 | 0.00% | 13.38 | 13.62 | 55552 | 7480.88 | 1.62% |
| 2025-11-10 | 13.30 | 13.48 | 0.18 | 1.35% | 13.20 | 13.48 | 68355 | 9162.90 | 1.99% |
| 2025-11-07 | 13.29 | 13.30 | 0.01 | 0.08% | 13.20 | 13.35 | 48324 | 6426.03 | 1.41% |
| 2025-11-06 | 13.40 | 13.29 | -0.06 | -0.45% | 13.24 | 13.40 | 50302 | 6685.52 | 1.46% |
| 2025-11-05 | 13.23 | 13.35 | 0.06 | 0.45% | 13.10 | 13.44 | 63546 | 8463.31 | 1.85% |
| 2025-11-04 | 13.20 | 13.29 | 0.05 | 0.38% | 13.12 | 13.40 | 62716 | 8321.62 | 1.82% |
| 2025-11-03 | 13.10 | 13.24 | 0.07 | 0.53% | 13.10 | 13.25 | 54792 | 7227.62 | 1.59% |
| 2025-10-31 | 13.11 | 13.17 | 0.03 | 0.23% | 13.11 | 13.33 | 59452 | 7842.11 | 1.73% |
| 2025-10-30 | 13.33 | 13.14 | -0.18 | -1.35% | 13.11 | 13.37 | 70838 | 9358.53 | 2.06% |
| 2025-10-29 | 13.41 | 13.32 | -0.21 | -1.55% | 13.20 | 13.50 | 109612 | 14585.46 | 3.19% |
| 2025-10-28 | 13.48 | 13.53 | 0.43 | 3.28% | 13.37 | 13.88 | 202540 | 27507.02 | 5.89% |
| 2025-10-27 | 13.24 | 13.10 | -0.11 | -0.83% | 13.07 | 13.27 | 106561 | 14013.80 | 3.10% |
| 2025-10-24 | 13.51 | 13.21 | -0.25 | -1.86% | 13.15 | 13.65 | 207501 | 27620.84 | 6.04% |
| 2025-10-23 | 12.81 | 13.46 | 0.73 | 5.73% | 12.76 | 14.00 | 322731 | 44021.14 | 9.39% |
| 2025-10-22 | 12.60 | 12.73 | 0.11 | 0.87% | 12.54 | 12.86 | 45188 | 5761.35 | 1.31% |
| 2025-10-21 | 12.39 | 12.62 | 0.22 | 1.77% | 12.36 | 12.65 | 44935 | 5646.79 | 1.31% |
| 2025-10-20 | 12.31 | 12.40 | 0.15 | 1.22% | 12.30 | 12.43 | 21756 | 2689.40 | 0.63% |
| 2025-10-17 | 12.38 | 12.25 | -0.16 | -1.29% | 12.24 | 12.50 | 35307 | 4355.52 | 1.03% |
| 2025-10-16 | 12.59 | 12.41 | -0.20 | -1.59% | 12.40 | 12.64 | 34166 | 4271.88 | 0.99% |
| 2025-10-15 | 12.42 | 12.61 | 0.19 | 1.53% | 12.38 | 12.62 | 38491 | 4826.05 | 1.12% |
| 2025-10-14 | 12.41 | 12.42 | 0.06 | 0.49% | 12.30 | 12.57 | 40573 | 5049.83 | 1.18% |
| 2025-10-13 | 12.17 | 12.36 | -0.22 | -1.75% | 12.03 | 12.44 | 44992 | 5526.71 | 1.31% |
| 2025-10-10 | 12.47 | 12.58 | 0.06 | 0.48% | 12.44 | 12.71 | 44928 | 5663.46 | 1.31% |
| 2025-10-09 | 12.56 | 12.52 | 0.00 | 0.00% | 12.35 | 12.59 | 44627 | 5552.33 | 1.30% |
| 2025-09-30 | 12.48 | 12.52 | 0.08 | 0.64% | 12.40 | 12.54 | 39269 | 4903.26 | 1.14% |
| 2025-09-29 | 12.51 | 12.44 | -0.03 | -0.24% | 12.24 | 12.53 | 45915 | 5704.01 | 1.34% |
| 2025-09-26 | 12.52 | 12.47 | -0.06 | -0.48% | 12.40 | 12.64 | 41836 | 5239.43 | 1.22% |
| 2025-09-25 | 12.75 | 12.53 | -0.22 | -1.73% | 12.49 | 12.79 | 61453 | 7739.77 | 1.79% |
| 2025-09-24 | 12.62 | 12.75 | 0.04 | 0.31% | 12.56 | 12.79 | 42305 | 5378.54 | 1.23% |
| 2025-09-23 | 12.89 | 12.71 | -0.25 | -1.93% | 12.46 | 12.90 | 63760 | 8061.80 | 1.86% |
| 2025-09-22 | 13.25 | 12.96 | -0.30 | -2.26% | 12.86 | 13.25 | 64061 | 8314.91 | 1.86% |
| 2025-09-19 | 13.21 | 13.26 | -0.01 | -0.08% | 12.99 | 13.37 | 85806 | 11278.64 | 2.50% |
| 2025-09-18 | 13.47 | 13.27 | -0.18 | -1.34% | 13.18 | 13.98 | 145513 | 19717.65 | 4.23% |
| 2025-09-17 | 13.72 | 13.45 | -0.25 | -1.82% | 13.45 | 13.82 | 78536 | 10633.48 | 2.29% |
| 2025-09-16 | 13.57 | 13.70 | 0.18 | 1.33% | 13.42 | 13.70 | 65099 | 8825.85 | 1.89% |
| 2025-09-15 | 13.61 | 13.52 | -0.09 | -0.66% | 13.41 | 13.62 | 65852 | 8892.18 | 1.92% |
| 2025-09-12 | 13.79 | 13.61 | -0.19 | -1.38% | 13.54 | 13.84 | 78112 | 10685.40 | 2.27% |
| 2025-09-11 | 13.87 | 13.80 | -0.07 | -0.50% | 13.60 | 13.88 | 87939 | 12053.61 | 2.56% |
| 2025-09-10 | 13.82 | 13.87 | 0.03 | 0.22% | 13.82 | 14.09 | 104337 | 14513.99 | 3.04% |
| 2025-09-09 | 13.77 | 13.84 | 0.05 | 0.36% | 13.63 | 13.98 | 123627 | 17032.42 | 3.60% |
| 2025-09-08 | 13.56 | 13.79 | 0.18 | 1.32% | 13.53 | 14.12 | 133233 | 18310.41 | 3.88% |
| 2025-09-05 | 13.57 | 13.61 | 0.26 | 1.95% | 13.10 | 13.62 | 82003 | 11035.32 | 2.39% |
| 2025-09-04 | 13.24 | 13.35 | 0.10 | 0.75% | 13.13 | 13.56 | 98606 | 13209.12 | 2.87% |
| 2025-09-03 | 13.78 | 13.25 | -0.53 | -3.85% | 13.18 | 13.83 | 115343 | 15575.87 | 3.36% |
| 2025-09-02 | 13.52 | 13.78 | 0.23 | 1.70% | 13.42 | 13.95 | 155947 | 21326.36 | 4.54% |
| 2025-09-01 | 13.30 | 13.55 | 0.17 | 1.27% | 13.30 | 13.71 | 89896 | 12182.90 | 2.62% |
| 2025-08-29 | 13.59 | 13.38 | -0.05 | -0.37% | 13.30 | 13.65 | 95520 | 12832.10 | 2.78% |
| 2025-08-28 | 13.14 | 13.43 | 0.29 | 2.21% | 12.90 | 13.44 | 107777 | 14262.25 | 3.14% |
| 2025-08-27 | 13.55 | 13.14 | -0.41 | -3.03% | 13.13 | 13.60 | 102464 | 13735.76 | 2.98% |
| 2025-08-26 | 13.59 | 13.55 | -0.05 | -0.37% | 13.50 | 13.68 | 72037 | 9806.10 | 2.10% |
| 2025-08-25 | 13.74 | 13.60 | -0.04 | -0.29% | 13.51 | 13.75 | 108099 | 14700.59 | 3.15% |
| 2025-08-22 | 13.48 | 13.64 | 0.10 | 0.74% | 13.46 | 13.73 | 105868 | 14372.07 | 3.08% |
| 2025-08-21 | 13.45 | 13.54 | 0.04 | 0.30% | 13.42 | 13.75 | 110170 | 14982.36 | 3.21% |
上海凤凰(600679)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。
