| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 13.32 | 13.50 | 0.23 | 1.73% | 13.22 | 13.77 | 131640 | 17764.28 | 3.83% |
| 2025-08-19 | 13.23 | 13.27 | 0.04 | 0.30% | 13.11 | 13.34 | 90556 | 11994.81 | 2.63% |
| 2025-08-18 | 13.00 | 13.23 | 0.34 | 2.64% | 12.98 | 13.45 | 148527 | 19716.09 | 4.32% |
| 2025-08-15 | 12.89 | 12.89 | 0.03 | 0.23% | 12.85 | 12.94 | 58262 | 7507.06 | 1.70% |
| 2025-08-14 | 13.08 | 12.86 | -0.19 | -1.46% | 12.83 | 13.09 | 65212 | 8432.18 | 1.90% |
| 2025-08-13 | 13.16 | 13.05 | -0.11 | -0.84% | 13.02 | 13.20 | 70204 | 9171.25 | 2.04% |
| 2025-08-12 | 13.24 | 13.16 | -0.08 | -0.60% | 13.13 | 13.36 | 73001 | 9635.60 | 2.12% |
| 2025-08-11 | 12.98 | 13.24 | 0.39 | 3.04% | 12.92 | 13.46 | 159673 | 21067.14 | 4.65% |
| 2025-08-08 | 12.76 | 12.85 | 0.09 | 0.71% | 12.67 | 13.09 | 94216 | 12127.46 | 2.74% |
| 2025-08-07 | 12.79 | 12.76 | -0.02 | -0.16% | 12.73 | 12.84 | 36965 | 4718.20 | 1.08% |
| 2025-08-06 | 12.79 | 12.78 | -0.01 | -0.08% | 12.67 | 12.83 | 47353 | 6041.46 | 1.38% |
| 2025-08-05 | 12.66 | 12.79 | 0.11 | 0.87% | 12.66 | 12.80 | 39703 | 5067.64 | 1.16% |
| 2025-08-04 | 12.58 | 12.68 | -0.02 | -0.16% | 12.50 | 12.69 | 42976 | 5421.29 | 1.25% |
| 2025-08-01 | 12.61 | 12.70 | 0.07 | 0.55% | 12.61 | 12.73 | 34793 | 4409.02 | 1.01% |
| 2025-07-31 | 12.81 | 12.63 | -0.22 | -1.71% | 12.58 | 12.92 | 55215 | 7023.06 | 1.61% |
| 2025-07-30 | 12.90 | 12.85 | -0.13 | -1.00% | 12.74 | 12.94 | 55864 | 7179.89 | 1.63% |
| 2025-07-29 | 13.12 | 12.98 | -0.03 | -0.23% | 12.81 | 13.20 | 68804 | 8901.60 | 2.00% |
| 2025-07-28 | 13.15 | 13.01 | -0.07 | -0.54% | 13.00 | 13.20 | 51619 | 6757.30 | 1.50% |
| 2025-07-25 | 13.04 | 13.08 | 0.04 | 0.31% | 12.91 | 13.08 | 58350 | 7577.41 | 1.70% |
| 2025-07-24 | 12.87 | 13.04 | 0.13 | 1.01% | 12.86 | 13.05 | 51003 | 6627.25 | 1.48% |
| 2025-07-23 | 12.94 | 12.91 | -0.07 | -0.54% | 12.87 | 13.06 | 52397 | 6802.06 | 1.52% |
| 2025-07-22 | 13.20 | 12.98 | -0.22 | -1.67% | 12.90 | 13.20 | 80559 | 10452.02 | 2.34% |
| 2025-07-21 | 13.14 | 13.20 | 0.01 | 0.08% | 13.12 | 13.25 | 65697 | 8670.96 | 1.91% |
| 2025-07-18 | 13.34 | 13.19 | -0.08 | -0.60% | 13.03 | 13.34 | 68440 | 8979.49 | 1.99% |
| 2025-07-17 | 13.16 | 13.27 | 0.04 | 0.30% | 13.12 | 13.30 | 88581 | 11702.44 | 2.58% |
| 2025-07-16 | 12.84 | 13.23 | 0.40 | 3.12% | 12.83 | 13.30 | 140443 | 18421.26 | 4.09% |
| 2025-07-15 | 12.96 | 12.83 | -0.14 | -1.08% | 12.62 | 12.96 | 62106 | 7921.19 | 1.81% |
| 2025-07-14 | 12.91 | 12.97 | 0.05 | 0.39% | 12.85 | 12.97 | 47782 | 6166.88 | 1.39% |
| 2025-07-11 | 12.78 | 12.92 | 0.18 | 1.41% | 12.71 | 13.13 | 104106 | 13428.56 | 3.03% |
| 2025-07-10 | 12.70 | 12.74 | 0.02 | 0.16% | 12.61 | 12.76 | 44037 | 5590.66 | 1.28% |
| 2025-07-09 | 12.86 | 12.72 | -0.15 | -1.17% | 12.68 | 12.92 | 55388 | 7084.42 | 1.61% |
| 2025-07-08 | 12.85 | 12.87 | 0.01 | 0.08% | 12.75 | 12.93 | 59520 | 7634.64 | 1.73% |
| 2025-07-07 | 12.78 | 12.86 | -0.17 | -1.30% | 12.38 | 12.88 | 86913 | 11085.52 | 2.53% |
| 2025-07-04 | 13.20 | 13.03 | -0.03 | -0.23% | 12.79 | 13.25 | 95194 | 12322.42 | 2.77% |
| 2025-07-03 | 13.02 | 13.06 | 0.03 | 0.23% | 12.99 | 13.14 | 55018 | 7183.29 | 1.60% |
| 2025-07-02 | 13.09 | 13.03 | -0.11 | -0.84% | 12.96 | 13.27 | 65859 | 8615.54 | 1.92% |
| 2025-07-01 | 13.16 | 13.14 | -0.01 | -0.08% | 12.94 | 13.21 | 66903 | 8751.34 | 1.95% |
| 2025-06-30 | 13.00 | 13.15 | 0.15 | 1.15% | 13.00 | 13.29 | 86856 | 11392.38 | 2.53% |
| 2025-06-27 | 12.77 | 13.00 | 0.22 | 1.72% | 12.77 | 13.33 | 113775 | 14866.79 | 3.31% |
| 2025-06-26 | 12.99 | 12.78 | -0.22 | -1.69% | 12.77 | 13.00 | 86012 | 11064.28 | 2.50% |
| 2025-06-25 | 12.71 | 13.00 | 0.28 | 2.20% | 12.58 | 13.08 | 108253 | 13914.77 | 3.15% |
| 2025-06-24 | 12.58 | 12.72 | 0.25 | 2.00% | 12.51 | 12.84 | 78653 | 10006.06 | 2.29% |
| 2025-06-23 | 12.10 | 12.47 | 0.25 | 2.05% | 12.07 | 12.63 | 68977 | 8543.45 | 2.01% |
| 2025-06-20 | 12.30 | 12.22 | -0.05 | -0.41% | 12.20 | 12.38 | 44116 | 5416.89 | 1.28% |
| 2025-06-19 | 12.60 | 12.27 | -0.39 | -3.08% | 12.20 | 12.70 | 84022 | 10435.27 | 2.44% |
| 2025-06-18 | 12.82 | 12.66 | -0.24 | -1.86% | 12.60 | 12.82 | 65833 | 8342.59 | 1.92% |
| 2025-06-17 | 12.99 | 12.90 | -0.05 | -0.39% | 12.78 | 12.99 | 69638 | 8959.96 | 2.03% |
| 2025-06-16 | 12.91 | 12.95 | -0.07 | -0.54% | 12.85 | 13.07 | 60823 | 7888.00 | 1.77% |
| 2025-06-13 | 13.52 | 13.02 | -0.56 | -4.12% | 13.00 | 13.53 | 120472 | 15849.48 | 3.51% |
| 2025-06-12 | 13.21 | 13.58 | 0.20 | 1.49% | 13.21 | 13.59 | 124136 | 16692.25 | 3.61% |
| 2025-06-11 | 13.16 | 13.38 | 0.27 | 2.06% | 13.16 | 13.80 | 130718 | 17608.90 | 3.80% |
| 2025-06-10 | 13.44 | 13.11 | -0.33 | -2.46% | 12.91 | 13.53 | 122777 | 16175.47 | 3.57% |
| 2025-06-09 | 13.34 | 13.44 | 0.09 | 0.67% | 13.30 | 13.54 | 87251 | 11703.64 | 2.54% |
| 2025-06-06 | 13.66 | 13.35 | -0.33 | -2.41% | 13.28 | 13.67 | 133760 | 17900.98 | 3.89% |
| 2025-06-05 | 13.95 | 13.68 | -0.21 | -1.51% | 13.61 | 13.98 | 126978 | 17449.05 | 3.69% |
| 2025-06-04 | 13.78 | 13.89 | 0.06 | 0.43% | 13.60 | 14.19 | 170288 | 23579.04 | 4.95% |
| 2025-06-03 | 13.61 | 13.83 | -0.03 | -0.22% | 13.59 | 14.20 | 144179 | 20089.31 | 4.19% |
| 2025-05-30 | 14.15 | 13.86 | -0.22 | -1.56% | 13.74 | 14.33 | 169390 | 23732.87 | 4.93% |
| 2025-05-29 | 14.21 | 14.08 | -0.30 | -2.09% | 14.05 | 14.69 | 266335 | 37924.11 | 7.75% |
| 2025-05-28 | 13.70 | 14.38 | 0.75 | 5.50% | 13.70 | 14.70 | 355235 | 50609.57 | 10.34% |
| 2025-05-27 | 13.41 | 13.63 | 0.24 | 1.79% | 13.10 | 13.85 | 176728 | 23934.35 | 5.14% |
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。
