| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.40 | 12.42 | -0.10 | -0.80% | 12.30 | 12.55 | 46651 | 5800.69 | 1.36% |
| 2025-04-02 | 12.65 | 12.52 | -0.12 | -0.95% | 12.48 | 12.67 | 50802 | 6382.03 | 1.48% |
| 2025-04-01 | 12.71 | 12.64 | -0.13 | -1.02% | 12.62 | 12.83 | 59074 | 7518.44 | 1.72% |
| 2025-03-31 | 12.63 | 12.77 | 0.09 | 0.71% | 12.26 | 12.81 | 108486 | 13531.84 | 3.16% |
| 2025-03-28 | 13.06 | 12.68 | -0.38 | -2.91% | 12.65 | 13.08 | 99185 | 12722.49 | 2.89% |
| 2025-03-27 | 13.18 | 13.06 | -0.23 | -1.73% | 13.02 | 13.26 | 75969 | 9967.97 | 2.21% |
| 2025-03-26 | 13.21 | 13.29 | 0.11 | 0.83% | 13.14 | 13.38 | 81399 | 10768.77 | 2.37% |
| 2025-03-25 | 13.08 | 13.18 | -0.03 | -0.23% | 13.03 | 13.23 | 78667 | 10332.24 | 2.29% |
| 2025-03-24 | 13.47 | 13.21 | -0.39 | -2.87% | 12.89 | 13.54 | 140984 | 18611.85 | 4.10% |
| 2025-03-21 | 14.00 | 13.60 | -0.49 | -3.48% | 13.55 | 14.03 | 160640 | 22017.56 | 4.67% |
| 2025-03-20 | 14.50 | 14.09 | -0.41 | -2.83% | 14.09 | 14.53 | 160856 | 22892.87 | 4.68% |
| 2025-03-19 | 14.69 | 14.50 | -0.22 | -1.49% | 14.45 | 15.00 | 216040 | 31853.23 | 6.29% |
| 2025-03-18 | 14.69 | 14.72 | -0.09 | -0.61% | 14.56 | 15.10 | 213032 | 31448.35 | 6.20% |
| 2025-03-17 | 14.60 | 14.81 | 0.15 | 1.02% | 14.58 | 15.35 | 331409 | 49506.21 | 9.64% |
| 2025-03-14 | 14.22 | 14.66 | 0.33 | 2.30% | 13.86 | 14.73 | 262385 | 37670.68 | 7.63% |
| 2025-03-13 | 14.25 | 14.33 | 0.07 | 0.49% | 14.22 | 14.96 | 196567 | 28412.16 | 5.72% |
| 2025-03-12 | 14.41 | 14.26 | -0.16 | -1.11% | 14.21 | 14.48 | 189728 | 27210.44 | 5.52% |
| 2025-03-11 | 13.98 | 14.42 | 0.22 | 1.55% | 13.89 | 14.48 | 187692 | 26718.98 | 5.46% |
| 2025-03-10 | 13.92 | 14.20 | 0.21 | 1.50% | 13.56 | 14.25 | 176081 | 24563.11 | 5.12% |
| 2025-03-07 | 14.30 | 13.99 | -0.32 | -2.24% | 13.91 | 14.31 | 174445 | 24472.71 | 5.08% |
| 2025-03-06 | 14.24 | 14.31 | 0.11 | 0.77% | 14.00 | 14.35 | 187592 | 26658.56 | 5.46% |
| 2025-03-05 | 14.63 | 14.20 | -0.40 | -2.74% | 13.94 | 14.66 | 228926 | 32384.09 | 6.66% |
| 2025-03-04 | 14.90 | 14.60 | -0.66 | -4.33% | 14.36 | 14.92 | 322374 | 47143.62 | 9.38% |
| 2025-03-03 | 14.35 | 15.26 | 1.02 | 7.16% | 14.11 | 15.60 | 514339 | 76379.15 | 14.97% |
| 2025-02-28 | 14.20 | 14.24 | 0.11 | 0.78% | 14.14 | 14.98 | 352324 | 51139.25 | 10.25% |
| 2025-02-27 | 14.30 | 14.13 | -0.22 | -1.53% | 13.89 | 14.44 | 169400 | 23906.14 | 4.93% |
| 2025-02-26 | 14.50 | 14.35 | 0.03 | 0.21% | 14.17 | 14.58 | 208056 | 29798.39 | 6.05% |
| 2025-02-25 | 14.29 | 14.32 | -0.05 | -0.35% | 13.94 | 14.60 | 254721 | 36550.70 | 7.41% |
| 2025-02-24 | 14.42 | 14.37 | 0.17 | 1.20% | 14.28 | 14.73 | 347767 | 50362.30 | 10.12% |
| 2025-02-21 | 14.60 | 14.20 | -0.02 | -0.14% | 14.14 | 14.87 | 645214 | 93422.92 | 18.77% |
| 2025-02-20 | 12.93 | 14.22 | 1.29 | 9.98% | 12.93 | 14.22 | 329358 | 45141.24 | 9.58% |
| 2025-02-19 | 12.67 | 12.93 | 0.24 | 1.89% | 12.67 | 12.96 | 110355 | 14157.21 | 3.21% |
| 2025-02-18 | 13.35 | 12.69 | -0.72 | -5.37% | 12.61 | 13.35 | 180665 | 23407.35 | 5.26% |
| 2025-02-17 | 13.32 | 13.41 | 0.17 | 1.28% | 13.15 | 13.45 | 151650 | 20203.89 | 4.41% |
| 2025-02-14 | 13.53 | 13.24 | -0.36 | -2.65% | 13.15 | 13.66 | 209536 | 27987.11 | 6.10% |
| 2025-02-13 | 13.54 | 13.60 | -0.01 | -0.07% | 13.48 | 13.80 | 267588 | 36486.84 | 7.79% |
| 2025-02-12 | 13.09 | 13.61 | 0.41 | 3.11% | 13.06 | 13.79 | 306919 | 41364.13 | 8.93% |
| 2025-02-11 | 13.25 | 13.20 | -0.02 | -0.15% | 12.89 | 13.25 | 159006 | 20775.10 | 4.63% |
| 2025-02-10 | 12.71 | 13.22 | 0.59 | 4.67% | 12.65 | 13.23 | 201133 | 26115.23 | 5.85% |
| 2025-02-07 | 12.55 | 12.63 | 0.12 | 0.96% | 12.43 | 12.84 | 154985 | 19578.07 | 4.51% |
| 2025-02-06 | 12.32 | 12.51 | 0.25 | 2.04% | 12.13 | 12.53 | 126961 | 15786.79 | 3.69% |
| 2025-02-05 | 12.18 | 12.26 | 0.19 | 1.57% | 12.13 | 12.37 | 119439 | 14606.84 | 3.48% |
| 2025-01-27 | 12.75 | 12.07 | -0.76 | -5.92% | 12.01 | 12.83 | 218961 | 26999.80 | 6.37% |
| 2025-01-24 | 12.98 | 12.83 | -0.15 | -1.16% | 12.67 | 13.04 | 176570 | 22639.71 | 5.14% |
| 2025-01-23 | 13.36 | 12.98 | -0.25 | -1.89% | 12.98 | 13.55 | 218969 | 29110.97 | 6.37% |
| 2025-01-22 | 13.38 | 13.23 | -0.07 | -0.53% | 13.10 | 13.75 | 271415 | 36409.23 | 7.90% |
| 2025-01-21 | 13.45 | 13.30 | -0.15 | -1.12% | 13.18 | 13.57 | 171187 | 22834.01 | 4.98% |
| 2025-01-20 | 13.30 | 13.45 | 0.29 | 2.20% | 13.17 | 13.56 | 242260 | 32438.02 | 7.05% |
| 2025-01-17 | 13.28 | 13.16 | -0.14 | -1.05% | 13.03 | 13.28 | 161514 | 21235.31 | 4.70% |
| 2025-01-16 | 13.16 | 13.30 | 0.13 | 0.99% | 13.08 | 13.53 | 269166 | 35875.02 | 7.83% |
| 2025-01-15 | 13.07 | 13.17 | 0.08 | 0.61% | 12.99 | 13.58 | 298427 | 39507.39 | 8.68% |
| 2025-01-14 | 12.32 | 13.09 | 0.81 | 6.60% | 12.32 | 13.12 | 300510 | 38417.78 | 8.74% |
| 2025-01-13 | 12.09 | 12.28 | 0.02 | 0.16% | 11.93 | 12.33 | 195808 | 23764.98 | 5.70% |
| 2025-01-10 | 13.22 | 12.26 | -1.11 | -8.30% | 12.24 | 13.29 | 346674 | 44425.67 | 10.09% |
| 2025-01-09 | 13.50 | 13.37 | -0.18 | -1.33% | 13.22 | 13.78 | 337087 | 45322.25 | 9.81% |
| 2025-01-08 | 13.13 | 13.55 | 0.21 | 1.57% | 12.80 | 13.85 | 412740 | 54806.45 | 12.01% |
| 2025-01-07 | 13.06 | 13.34 | 0.15 | 1.14% | 12.73 | 13.34 | 323542 | 42022.82 | 9.41% |
| 2025-01-06 | 12.60 | 13.19 | 0.54 | 4.27% | 12.52 | 13.30 | 364413 | 47211.71 | 10.60% |
| 2025-01-03 | 13.24 | 12.65 | -0.65 | -4.89% | 12.60 | 13.24 | 284735 | 36474.79 | 8.28% |
| 2025-01-02 | 13.09 | 13.30 | 0.17 | 1.29% | 13.03 | 13.50 | 339581 | 45139.30 | 10.04% |
| 2024-12-31 | 13.55 | 13.13 | -0.42 | -3.10% | 13.04 | 13.63 | 283500 | 37743.59 | 8.38% |
| 2024-12-30 | 13.91 | 13.55 | -0.60 | -4.24% | 13.46 | 14.10 | 419337 | 57308.26 | 12.40% |
| 2024-12-27 | 14.40 | 14.15 | -1.07 | -7.03% | 14.06 | 14.75 | 607819 | 87192.47 | 17.97% |
| 2024-12-26 | 16.45 | 15.22 | -1.68 | -9.94% | 15.21 | 16.68 | 751968 | 117951.64 | 22.24% |
| 2024-12-25 | 17.17 | 16.90 | -0.70 | -3.98% | 16.01 | 18.35 | 624683 | 106975.46 | 18.47% |
| 2024-12-24 | 19.50 | 17.60 | -1.95 | -9.97% | 17.60 | 20.40 | 748454 | 137505.73 | 22.13% |
| 2024-12-23 | 16.93 | 19.55 | 0.75 | 3.99% | 16.93 | 20.57 | 873614 | 163580.72 | 25.83% |
| 2024-12-20 | 21.90 | 18.80 | -2.09 | -10.00% | 18.80 | 22.90 | 922414 | 199498.09 | 27.28% |
| 2024-12-19 | 19.00 | 20.89 | 1.90 | 10.01% | 18.79 | 20.89 | 978220 | 198611.27 | 28.93% |
| 2024-12-18 | 17.23 | 18.99 | 1.73 | 10.02% | 17.20 | 18.99 | 346197 | 64310.84 | 10.24% |
| 2024-12-17 | 15.55 | 17.26 | 1.57 | 10.01% | 14.12 | 17.26 | 633591 | 99903.35 | 18.73% |
| 2024-12-16 | 15.40 | 15.69 | 1.43 | 10.03% | 14.50 | 15.69 | 564044 | 86252.77 | 16.68% |
| 2024-12-13 | 12.97 | 14.26 | 1.30 | 10.03% | 12.29 | 14.26 | 562730 | 75247.09 | 16.64% |
| 2024-12-12 | 11.72 | 12.96 | 1.18 | 10.02% | 11.64 | 12.96 | 432961 | 54963.36 | 12.80% |
| 2024-12-11 | 11.40 | 11.78 | 0.62 | 5.56% | 11.40 | 11.80 | 171161 | 19923.80 | 5.06% |
| 2024-12-10 | 11.42 | 11.16 | -0.05 | -0.45% | 11.13 | 11.48 | 63478 | 7151.33 | 1.88% |
| 2024-12-09 | 11.36 | 11.21 | -0.25 | -2.18% | 11.04 | 11.36 | 76106 | 8517.61 | 2.25% |
| 2024-12-06 | 11.50 | 11.46 | -0.03 | -0.26% | 11.27 | 11.50 | 52945 | 6039.97 | 1.57% |
| 2024-12-05 | 11.46 | 11.49 | -0.02 | -0.17% | 11.45 | 11.58 | 52183 | 6003.14 | 1.54% |
| 2024-12-04 | 11.70 | 11.51 | -0.40 | -3.36% | 11.45 | 11.79 | 96832 | 11251.46 | 2.86% |
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。
