| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.22 | 4.23 | 0.04 | 0.95% | 4.19 | 4.27 | 81035 | 3422.62 | 0.87% |
| 2026-02-02 | 4.25 | 4.19 | -0.08 | -1.87% | 4.19 | 4.32 | 123469 | 5256.66 | 1.32% |
| 2026-01-30 | 4.25 | 4.27 | -0.01 | -0.23% | 4.18 | 4.29 | 103610 | 4389.21 | 1.11% |
| 2026-01-29 | 4.27 | 4.28 | 0.03 | 0.71% | 4.20 | 4.34 | 154850 | 6640.51 | 1.65% |
| 2026-01-28 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 118570 | 5068.85 | 1.27% |
| 2026-01-27 | 4.34 | 4.26 | -0.08 | -1.84% | 4.20 | 4.35 | 116906 | 4982.88 | 1.25% |
| 2026-01-26 | 4.26 | 4.34 | 0.08 | 1.88% | 4.20 | 4.38 | 185465 | 7969.82 | 1.98% |
| 2026-01-23 | 4.32 | 4.26 | -0.05 | -1.16% | 4.23 | 4.32 | 94936 | 4039.32 | 1.01% |
| 2026-01-22 | 4.22 | 4.31 | 0.10 | 2.38% | 4.19 | 4.32 | 122284 | 5222.80 | 1.31% |
| 2026-01-21 | 4.24 | 4.21 | -0.06 | -1.41% | 4.18 | 4.28 | 121634 | 5145.74 | 1.30% |
| 2026-01-20 | 4.25 | 4.27 | -0.04 | -0.93% | 4.15 | 4.27 | 197738 | 8340.91 | 2.11% |
| 2026-01-19 | 4.23 | 4.31 | 0.08 | 1.89% | 4.17 | 4.34 | 149751 | 6407.76 | 1.60% |
| 2026-01-16 | 4.25 | 4.23 | 0.01 | 0.24% | 4.16 | 4.26 | 123209 | 5193.67 | 1.32% |
| 2026-01-15 | 4.14 | 4.22 | 0.09 | 2.18% | 4.13 | 4.32 | 232728 | 9918.47 | 2.49% |
| 2026-01-14 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.18 | 129641 | 5353.39 | 1.38% |
| 2026-01-13 | 4.22 | 4.11 | -0.09 | -2.14% | 4.11 | 4.23 | 113714 | 4719.85 | 1.21% |
| 2026-01-12 | 4.17 | 4.20 | 0.01 | 0.24% | 4.07 | 4.25 | 202870 | 8467.99 | 2.17% |
| 2026-01-09 | 4.19 | 4.19 | -0.02 | -0.48% | 4.14 | 4.22 | 182863 | 7651.61 | 1.95% |
| 2026-01-08 | 3.93 | 4.21 | 0.27 | 6.85% | 3.92 | 4.23 | 324498 | 13399.69 | 3.47% |
| 2026-01-07 | 3.94 | 3.94 | 0.00 | 0.00% | 3.90 | 3.95 | 91768 | 3606.71 | 0.98% |
| 2026-01-06 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.94 | 97025 | 3792.36 | 1.04% |
| 2026-01-05 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.91 | 73692 | 2853.84 | 0.79% |
| 2025-12-31 | 3.84 | 3.87 | 0.04 | 1.04% | 3.81 | 3.89 | 74343 | 2867.92 | 0.79% |
| 2025-12-30 | 3.88 | 3.83 | -0.06 | -1.54% | 3.79 | 3.89 | 89493 | 3432.88 | 0.96% |
| 2025-12-29 | 3.86 | 3.89 | 0.02 | 0.52% | 3.85 | 3.92 | 87450 | 3393.93 | 0.93% |
| 2025-12-26 | 3.82 | 3.87 | 0.06 | 1.57% | 3.80 | 3.93 | 122526 | 4741.73 | 1.31% |
| 2025-12-25 | 3.78 | 3.81 | 0.04 | 1.06% | 3.77 | 3.84 | 69312 | 2633.92 | 0.74% |
| 2025-12-24 | 3.75 | 3.77 | 0.04 | 1.07% | 3.72 | 3.78 | 79574 | 2991.23 | 0.85% |
| 2025-12-23 | 3.79 | 3.73 | -0.06 | -1.58% | 3.73 | 3.82 | 78978 | 2966.82 | 0.84% |
| 2025-12-22 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.83 | 106915 | 4065.60 | 1.14% |
| 2025-12-19 | 3.76 | 3.83 | 0.09 | 2.41% | 3.71 | 3.83 | 116771 | 4428.44 | 1.25% |
| 2025-12-18 | 3.64 | 3.74 | 0.08 | 2.19% | 3.64 | 3.79 | 129664 | 4830.76 | 1.39% |
| 2025-12-17 | 3.60 | 3.66 | 0.05 | 1.39% | 3.57 | 3.67 | 109546 | 3971.85 | 1.17% |
| 2025-12-16 | 3.65 | 3.61 | -0.05 | -1.37% | 3.61 | 3.68 | 75553 | 2743.60 | 0.81% |
| 2025-12-15 | 3.62 | 3.66 | 0.02 | 0.55% | 3.58 | 3.70 | 99403 | 3619.46 | 1.06% |
| 2025-12-12 | 3.69 | 3.64 | -0.05 | -1.36% | 3.63 | 3.74 | 132927 | 4897.78 | 1.42% |
| 2025-12-11 | 3.82 | 3.69 | -0.14 | -3.66% | 3.68 | 3.83 | 152717 | 5676.65 | 1.63% |
| 2025-12-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.76 | 3.86 | 124636 | 4749.40 | 1.33% |
| 2025-12-09 | 3.92 | 3.82 | -0.09 | -2.30% | 3.81 | 3.92 | 161032 | 6193.53 | 1.72% |
| 2025-12-08 | 3.92 | 3.91 | 0.01 | 0.26% | 3.90 | 3.95 | 99025 | 3888.57 | 1.06% |
| 2025-12-05 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 89266 | 3460.03 | 0.95% |
| 2025-12-04 | 3.94 | 3.88 | -0.07 | -1.77% | 3.85 | 3.96 | 145678 | 5673.52 | 1.56% |
| 2025-12-03 | 3.96 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 76945 | 3037.85 | 0.82% |
| 2025-12-02 | 3.91 | 3.97 | 0.05 | 1.28% | 3.87 | 3.99 | 133074 | 5247.19 | 1.42% |
| 2025-12-01 | 3.98 | 3.92 | -0.06 | -1.51% | 3.90 | 4.03 | 140038 | 5554.04 | 1.50% |
| 2025-11-28 | 3.90 | 3.98 | 0.08 | 2.05% | 3.84 | 3.99 | 119528 | 4689.10 | 1.28% |
| 2025-11-27 | 3.86 | 3.90 | 0.01 | 0.26% | 3.83 | 3.92 | 99052 | 3851.40 | 1.06% |
| 2025-11-26 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 4.01 | 121582 | 4780.21 | 1.30% |
| 2025-11-25 | 3.92 | 3.95 | 0.05 | 1.28% | 3.89 | 3.98 | 104325 | 4112.57 | 1.11% |
| 2025-11-24 | 3.90 | 3.90 | 0.03 | 0.78% | 3.86 | 3.95 | 102545 | 4014.60 | 1.10% |
| 2025-11-21 | 4.00 | 3.87 | -0.17 | -4.21% | 3.86 | 4.07 | 182790 | 7204.59 | 1.95% |
| 2025-11-20 | 4.03 | 4.04 | 0.01 | 0.25% | 3.95 | 4.07 | 152988 | 6130.28 | 1.63% |
| 2025-11-19 | 4.12 | 4.03 | -0.08 | -1.95% | 4.01 | 4.15 | 170949 | 6925.00 | 1.83% |
| 2025-11-18 | 4.30 | 4.11 | -0.19 | -4.42% | 4.08 | 4.31 | 193930 | 8016.88 | 2.07% |
| 2025-11-17 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.31 | 130805 | 5602.70 | 1.40% |
| 2025-11-14 | 4.23 | 4.29 | 0.05 | 1.18% | 4.23 | 4.35 | 181157 | 7781.46 | 1.94% |
| 2025-11-13 | 4.21 | 4.24 | 0.01 | 0.24% | 4.12 | 4.27 | 137677 | 5796.79 | 1.47% |
| 2025-11-12 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 108229 | 4557.34 | 1.16% |
| 2025-11-11 | 4.15 | 4.21 | 0.07 | 1.69% | 4.14 | 4.22 | 117738 | 4928.36 | 1.26% |
| 2025-11-10 | 4.16 | 4.14 | -0.03 | -0.72% | 4.10 | 4.17 | 106431 | 4401.07 | 1.14% |
| 2025-11-07 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 94019 | 3907.50 | 1.00% |
| 2025-11-06 | 4.20 | 4.17 | -0.03 | -0.71% | 4.10 | 4.21 | 126570 | 5261.66 | 1.35% |
| 2025-11-05 | 4.10 | 4.20 | 0.09 | 2.19% | 4.07 | 4.23 | 196499 | 8225.13 | 2.10% |
| 2025-11-04 | 4.11 | 4.11 | 0.01 | 0.24% | 4.07 | 4.15 | 118297 | 4861.93 | 1.26% |
| 2025-11-03 | 4.13 | 4.10 | -0.05 | -1.20% | 4.08 | 4.15 | 176052 | 7232.50 | 1.88% |
| 2025-10-31 | 4.24 | 4.15 | -0.14 | -3.26% | 4.11 | 4.33 | 300859 | 12594.42 | 3.21% |
| 2025-10-30 | 4.16 | 4.29 | 0.15 | 3.62% | 4.15 | 4.50 | 357731 | 15556.46 | 3.82% |
| 2025-10-29 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.25 | 143350 | 5956.14 | 1.53% |
| 2025-10-28 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.27 | 137635 | 5804.46 | 1.47% |
| 2025-10-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.06 | 4.24 | 200825 | 8318.59 | 2.15% |
| 2025-10-24 | 4.27 | 4.14 | -0.12 | -2.82% | 4.13 | 4.32 | 188590 | 7909.79 | 2.01% |
| 2025-10-23 | 4.22 | 4.26 | 0.03 | 0.71% | 4.17 | 4.28 | 264070 | 11184.40 | 2.82% |
| 2025-10-22 | 4.11 | 4.23 | 0.11 | 2.67% | 4.11 | 4.25 | 242184 | 10206.94 | 2.59% |
| 2025-10-21 | 3.93 | 4.12 | 0.19 | 4.83% | 3.91 | 4.13 | 222464 | 9022.19 | 2.38% |
| 2025-10-20 | 3.90 | 3.93 | 0.04 | 1.03% | 3.87 | 3.98 | 87412 | 3435.16 | 0.93% |
| 2025-10-17 | 3.90 | 3.89 | -0.02 | -0.51% | 3.87 | 3.94 | 106620 | 4161.94 | 1.14% |
| 2025-10-16 | 3.84 | 3.91 | 0.08 | 2.09% | 3.82 | 3.93 | 146272 | 5684.49 | 1.56% |
| 2025-10-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 100678 | 3857.15 | 1.08% |
| 2025-10-14 | 3.82 | 3.82 | 0.02 | 0.53% | 3.80 | 3.87 | 120375 | 4617.81 | 1.29% |
| 2025-10-13 | 3.71 | 3.80 | 0.00 | 0.00% | 3.65 | 3.81 | 131860 | 4945.93 | 1.41% |
凤凰股份(600716)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。
