| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.77 | 12.01 | 0.19 | 1.61% | 11.73 | 12.05 | 48853 | 5823.90 | 1.42% |
| 2026-03-24 | 11.66 | 11.82 | 0.39 | 3.41% | 11.53 | 12.10 | 67988 | 8004.40 | 1.98% |
| 2026-03-23 | 11.44 | 11.43 | -0.19 | -1.64% | 11.27 | 12.08 | 72981 | 8490.58 | 2.12% |
| 2026-03-20 | 12.01 | 11.62 | -0.38 | -3.17% | 11.49 | 12.05 | 46364 | 5453.17 | 1.35% |
| 2026-03-19 | 12.18 | 12.00 | -0.19 | -1.56% | 11.96 | 12.21 | 26493 | 3199.85 | 0.77% |
| 2026-03-18 | 12.08 | 12.19 | 0.11 | 0.91% | 11.98 | 12.20 | 25629 | 3098.45 | 0.75% |
| 2026-03-17 | 12.26 | 12.08 | -0.14 | -1.15% | 12.07 | 12.32 | 26866 | 3280.83 | 0.78% |
| 2026-03-16 | 11.98 | 12.22 | 0.18 | 1.50% | 11.96 | 12.26 | 26910 | 3265.29 | 0.78% |
| 2026-03-13 | 12.07 | 12.04 | -0.03 | -0.25% | 12.01 | 12.18 | 25964 | 3142.70 | 0.76% |
| 2026-03-12 | 12.17 | 12.07 | -0.14 | -1.15% | 12.07 | 12.26 | 25067 | 3044.50 | 0.73% |
| 2026-03-11 | 12.30 | 12.21 | -0.14 | -1.13% | 12.20 | 12.37 | 23943 | 2934.74 | 0.70% |
| 2026-03-10 | 12.27 | 12.35 | 0.12 | 0.98% | 12.27 | 12.38 | 22451 | 2768.47 | 0.65% |
| 2026-03-09 | 12.30 | 12.23 | -0.08 | -0.65% | 12.12 | 12.30 | 30265 | 3694.05 | 0.88% |
| 2026-03-06 | 12.17 | 12.31 | 0.17 | 1.40% | 12.06 | 12.31 | 25477 | 3121.25 | 0.74% |
| 2026-03-05 | 12.12 | 12.14 | 0.12 | 1.00% | 12.09 | 12.25 | 25175 | 3063.06 | 0.73% |
| 2026-03-04 | 12.10 | 12.02 | -0.11 | -0.91% | 11.84 | 12.20 | 29705 | 3583.90 | 0.86% |
| 2026-03-03 | 12.40 | 12.13 | -0.30 | -2.41% | 12.12 | 12.64 | 47052 | 5797.92 | 1.37% |
| 2026-03-02 | 12.73 | 12.43 | -0.46 | -3.57% | 12.42 | 12.75 | 53470 | 6700.28 | 1.56% |
| 2026-02-27 | 12.81 | 12.89 | 0.00 | 0.00% | 12.81 | 12.96 | 24237 | 3121.16 | 0.71% |
| 2026-02-26 | 12.96 | 12.89 | -0.07 | -0.54% | 12.85 | 12.96 | 26924 | 3469.03 | 0.78% |
| 2026-02-25 | 12.97 | 12.96 | -0.04 | -0.31% | 12.91 | 13.08 | 36561 | 4742.15 | 1.06% |
| 2026-02-24 | 12.80 | 13.00 | 0.27 | 2.12% | 12.79 | 13.02 | 37269 | 4827.32 | 1.08% |
| 2026-02-13 | 12.83 | 12.73 | -0.10 | -0.78% | 12.73 | 12.88 | 22820 | 2926.65 | 0.66% |
| 2026-02-12 | 13.06 | 12.83 | -0.21 | -1.61% | 12.83 | 13.08 | 41139 | 5303.27 | 1.20% |
| 2026-02-11 | 13.09 | 13.04 | -0.03 | -0.23% | 13.01 | 13.11 | 25608 | 3346.07 | 0.75% |
| 2026-02-10 | 13.02 | 13.07 | 0.05 | 0.38% | 12.96 | 13.10 | 34109 | 4453.52 | 0.99% |
| 2026-02-09 | 12.97 | 13.02 | 0.11 | 0.85% | 12.92 | 13.02 | 31508 | 4091.21 | 0.92% |
| 2026-02-06 | 13.02 | 12.91 | -0.12 | -0.92% | 12.90 | 13.04 | 46698 | 6056.65 | 1.36% |
| 2026-02-05 | 13.01 | 13.03 | 0.02 | 0.15% | 12.96 | 13.09 | 34047 | 4440.17 | 0.99% |
| 2026-02-04 | 12.95 | 13.01 | 0.01 | 0.08% | 12.90 | 13.06 | 31746 | 4117.94 | 0.92% |
| 2026-02-03 | 12.93 | 13.00 | 0.09 | 0.70% | 12.87 | 13.01 | 34002 | 4399.12 | 0.99% |
| 2026-02-02 | 13.10 | 12.91 | -0.17 | -1.30% | 12.91 | 13.14 | 38926 | 5070.10 | 1.13% |
| 2026-01-30 | 13.06 | 13.08 | 0.09 | 0.69% | 13.01 | 13.24 | 45954 | 6034.47 | 1.34% |
| 2026-01-29 | 13.16 | 12.99 | -0.12 | -0.92% | 12.96 | 13.17 | 43090 | 5615.98 | 1.25% |
| 2026-01-28 | 13.16 | 13.11 | -0.03 | -0.23% | 13.05 | 13.23 | 40647 | 5331.99 | 1.18% |
| 2026-01-27 | 13.22 | 13.14 | -0.13 | -0.98% | 12.91 | 13.27 | 46090 | 6040.10 | 1.34% |
| 2026-01-26 | 13.58 | 13.27 | -0.31 | -2.28% | 13.19 | 13.58 | 59642 | 7958.77 | 1.74% |
| 2026-01-23 | 13.50 | 13.58 | 0.04 | 0.30% | 13.45 | 13.59 | 54155 | 7313.56 | 1.58% |
| 2026-01-22 | 13.40 | 13.54 | 0.15 | 1.12% | 13.34 | 13.66 | 66166 | 8948.89 | 1.93% |
| 2026-01-21 | 13.29 | 13.39 | 0.04 | 0.30% | 13.14 | 13.48 | 63803 | 8486.26 | 1.86% |
| 2026-01-20 | 13.30 | 13.35 | 0.06 | 0.45% | 13.15 | 13.67 | 97159 | 13012.04 | 2.83% |
| 2026-01-19 | 13.10 | 13.29 | 0.27 | 2.07% | 13.05 | 13.29 | 56856 | 7512.59 | 1.65% |
| 2026-01-16 | 13.30 | 13.02 | -0.21 | -1.59% | 13.00 | 13.35 | 64135 | 8392.40 | 1.87% |
| 2026-01-15 | 13.20 | 13.23 | -0.02 | -0.15% | 13.20 | 13.48 | 66016 | 8778.92 | 1.92% |
| 2026-01-14 | 13.45 | 13.25 | -0.20 | -1.49% | 13.15 | 13.52 | 109720 | 14674.34 | 3.19% |
| 2026-01-13 | 13.58 | 13.45 | -0.15 | -1.10% | 13.36 | 13.84 | 108341 | 14698.67 | 3.15% |
| 2026-01-12 | 13.52 | 13.60 | 0.06 | 0.44% | 13.42 | 13.60 | 91510 | 12355.51 | 2.66% |
| 2026-01-09 | 13.49 | 13.54 | 0.05 | 0.37% | 13.28 | 13.59 | 76519 | 10290.14 | 2.23% |
| 2026-01-08 | 13.55 | 13.49 | -0.03 | -0.22% | 13.35 | 13.55 | 55354 | 7445.02 | 1.61% |
| 2026-01-07 | 13.56 | 13.52 | -0.13 | -0.95% | 13.50 | 13.69 | 54494 | 7399.06 | 1.59% |
| 2026-01-06 | 13.46 | 13.65 | 0.26 | 1.94% | 13.39 | 13.66 | 69640 | 9452.18 | 2.03% |
| 2026-01-05 | 13.36 | 13.39 | -0.04 | -0.30% | 13.33 | 13.47 | 66292 | 8871.92 | 1.93% |
| 2025-12-31 | 13.46 | 13.43 | -0.02 | -0.15% | 13.23 | 13.56 | 62614 | 8376.82 | 1.82% |
| 2025-12-30 | 13.57 | 13.45 | -0.21 | -1.54% | 13.38 | 13.68 | 66995 | 9048.63 | 1.95% |
| 2025-12-29 | 13.53 | 13.66 | -0.04 | -0.29% | 13.53 | 13.87 | 68062 | 9301.78 | 1.98% |
| 2025-12-26 | 13.85 | 13.70 | -0.18 | -1.30% | 13.61 | 13.92 | 75737 | 10403.05 | 2.20% |
| 2025-12-25 | 13.98 | 13.88 | -0.08 | -0.57% | 13.67 | 14.17 | 87421 | 12118.30 | 2.54% |
| 2025-12-24 | 14.19 | 13.96 | -0.23 | -1.62% | 13.92 | 14.19 | 92241 | 12903.41 | 2.68% |
| 2025-12-23 | 13.90 | 14.19 | 0.36 | 2.60% | 13.61 | 14.48 | 162042 | 22826.87 | 4.71% |
| 2025-12-22 | 13.99 | 13.83 | -0.12 | -0.86% | 13.80 | 14.02 | 59018 | 8195.36 | 1.72% |
| 2025-12-19 | 13.59 | 13.95 | 0.36 | 2.65% | 13.56 | 13.97 | 75749 | 10477.94 | 2.20% |
| 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% |
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。
