| 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 | 3.26 | 3.36 | 0.07 | 2.13% | 3.25 | 3.38 | 118383 | 3946.72 | 1.26% |
| 2025-04-02 | 3.25 | 3.29 | 0.03 | 0.92% | 3.23 | 3.38 | 105819 | 3512.35 | 1.13% |
| 2025-04-01 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.29 | 91825 | 2996.72 | 0.98% |
| 2025-03-31 | 3.21 | 3.23 | -0.02 | -0.62% | 3.20 | 3.37 | 139893 | 4575.81 | 1.49% |
| 2025-03-28 | 3.29 | 3.25 | -0.05 | -1.52% | 3.25 | 3.31 | 117519 | 3851.12 | 1.26% |
| 2025-03-27 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.38 | 125235 | 4152.87 | 1.34% |
| 2025-03-26 | 3.28 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 142846 | 4777.78 | 1.53% |
| 2025-03-25 | 3.34 | 3.30 | -0.04 | -1.20% | 3.27 | 3.34 | 160629 | 5310.71 | 1.72% |
| 2025-03-24 | 3.50 | 3.34 | -0.17 | -4.84% | 3.30 | 3.52 | 299047 | 10130.83 | 3.19% |
| 2025-03-21 | 3.68 | 3.51 | -0.21 | -5.65% | 3.50 | 3.69 | 495050 | 17648.74 | 5.29% |
| 2025-03-20 | 3.38 | 3.72 | 0.34 | 10.06% | 3.37 | 3.72 | 451999 | 16224.04 | 4.83% |
| 2025-03-19 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.42 | 85248 | 2886.44 | 0.91% |
| 2025-03-18 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 99816 | 3398.32 | 1.07% |
| 2025-03-17 | 3.37 | 3.43 | 0.07 | 2.08% | 3.34 | 3.47 | 152144 | 5198.19 | 1.63% |
| 2025-03-14 | 3.27 | 3.36 | 0.10 | 3.07% | 3.24 | 3.36 | 154616 | 5119.08 | 1.65% |
| 2025-03-13 | 3.29 | 3.26 | -0.03 | -0.91% | 3.22 | 3.31 | 89790 | 2917.78 | 0.96% |
| 2025-03-12 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.34 | 82376 | 2718.42 | 0.88% |
| 2025-03-11 | 3.28 | 3.30 | 0.00 | 0.00% | 3.25 | 3.30 | 64781 | 2118.29 | 0.69% |
| 2025-03-10 | 3.28 | 3.30 | 0.03 | 0.92% | 3.26 | 3.32 | 58842 | 1935.82 | 0.63% |
| 2025-03-07 | 3.33 | 3.27 | -0.08 | -2.39% | 3.26 | 3.35 | 113582 | 3739.69 | 1.21% |
| 2025-03-06 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.35 | 106124 | 3526.36 | 1.13% |
| 2025-03-05 | 3.36 | 3.30 | -0.06 | -1.79% | 3.25 | 3.36 | 124975 | 4103.64 | 1.34% |
| 2025-03-04 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 80405 | 2680.73 | 0.86% |
| 2025-03-03 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.42 | 104427 | 3513.62 | 1.12% |
| 2025-02-28 | 3.38 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 120453 | 4051.19 | 1.29% |
| 2025-02-27 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.45 | 88729 | 3005.04 | 0.95% |
| 2025-02-26 | 3.30 | 3.38 | 0.09 | 2.74% | 3.29 | 3.38 | 128369 | 4308.93 | 1.37% |
| 2025-02-25 | 3.31 | 3.29 | -0.04 | -1.20% | 3.28 | 3.36 | 86709 | 2874.16 | 0.93% |
| 2025-02-24 | 3.28 | 3.33 | 0.05 | 1.52% | 3.26 | 3.35 | 112649 | 3737.68 | 1.20% |
| 2025-02-21 | 3.31 | 3.28 | -0.05 | -1.50% | 3.26 | 3.35 | 129511 | 4256.07 | 1.38% |
| 2025-02-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.39 | 90723 | 3023.96 | 0.97% |
| 2025-02-19 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.36 | 85127 | 2837.55 | 0.91% |
| 2025-02-18 | 3.45 | 3.33 | -0.12 | -3.48% | 3.33 | 3.46 | 129636 | 4379.42 | 1.38% |
| 2025-02-17 | 3.38 | 3.45 | 0.07 | 2.07% | 3.36 | 3.47 | 118847 | 4072.85 | 1.27% |
| 2025-02-14 | 3.47 | 3.38 | -0.08 | -2.31% | 3.36 | 3.47 | 106200 | 3615.45 | 1.13% |
| 2025-02-13 | 3.45 | 3.46 | 0.00 | 0.00% | 3.42 | 3.50 | 128104 | 4437.02 | 1.37% |
| 2025-02-12 | 3.42 | 3.46 | 0.05 | 1.47% | 3.38 | 3.46 | 96588 | 3299.20 | 1.03% |
| 2025-02-11 | 3.48 | 3.41 | -0.07 | -2.01% | 3.37 | 3.52 | 95919 | 3268.80 | 1.02% |
| 2025-02-10 | 3.41 | 3.48 | 0.07 | 2.05% | 3.41 | 3.49 | 110749 | 3821.75 | 1.18% |
| 2025-02-07 | 3.30 | 3.41 | 0.09 | 2.71% | 3.30 | 3.43 | 155636 | 5276.66 | 1.66% |
| 2025-02-06 | 3.27 | 3.32 | 0.03 | 0.91% | 3.21 | 3.32 | 118092 | 3860.75 | 1.26% |
| 2025-02-05 | 3.30 | 3.29 | 0.02 | 0.61% | 3.27 | 3.36 | 72958 | 2416.32 | 0.78% |
| 2025-01-27 | 3.25 | 3.27 | 0.02 | 0.62% | 3.25 | 3.36 | 84322 | 2787.03 | 0.90% |
| 2025-01-24 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.28 | 78637 | 2553.06 | 0.84% |
| 2025-01-23 | 3.27 | 3.25 | 0.01 | 0.31% | 3.25 | 3.34 | 100871 | 3322.37 | 1.08% |
| 2025-01-22 | 3.33 | 3.24 | -0.10 | -2.99% | 3.23 | 3.34 | 90984 | 2973.26 | 0.97% |
| 2025-01-21 | 3.40 | 3.34 | -0.04 | -1.18% | 3.33 | 3.46 | 143453 | 4860.24 | 1.53% |
| 2025-01-20 | 3.31 | 3.38 | 0.08 | 2.42% | 3.22 | 3.40 | 120346 | 4017.10 | 1.29% |
| 2025-01-17 | 3.32 | 3.30 | -0.03 | -0.90% | 3.25 | 3.35 | 87082 | 2877.20 | 0.93% |
| 2025-01-16 | 3.33 | 3.33 | 0.01 | 0.30% | 3.30 | 3.45 | 96785 | 3256.34 | 1.03% |
| 2025-01-15 | 3.29 | 3.32 | 0.02 | 0.61% | 3.25 | 3.36 | 107526 | 3551.20 | 1.15% |
| 2025-01-14 | 3.19 | 3.30 | 0.12 | 3.77% | 3.19 | 3.30 | 101617 | 3311.19 | 1.09% |
| 2025-01-13 | 3.16 | 3.18 | 0.01 | 0.32% | 3.06 | 3.23 | 83253 | 2633.56 | 0.89% |
| 2025-01-10 | 3.34 | 3.17 | -0.14 | -4.23% | 3.14 | 3.35 | 102002 | 3292.85 | 1.09% |
| 2025-01-09 | 3.35 | 3.31 | -0.06 | -1.78% | 3.29 | 3.36 | 94463 | 3138.49 | 1.01% |
| 2025-01-08 | 3.31 | 3.37 | 0.07 | 2.12% | 3.20 | 3.42 | 158971 | 5298.27 | 1.70% |
| 2025-01-07 | 3.28 | 3.30 | 0.06 | 1.85% | 3.21 | 3.30 | 91862 | 3001.19 | 0.98% |
| 2025-01-06 | 3.36 | 3.24 | -0.13 | -3.86% | 3.19 | 3.37 | 117400 | 3826.58 | 1.25% |
| 2025-01-03 | 3.68 | 3.37 | -0.29 | -7.92% | 3.36 | 3.69 | 179409 | 6226.98 | 1.92% |
| 2025-01-02 | 3.79 | 3.66 | -0.12 | -3.17% | 3.63 | 3.82 | 103778 | 3880.59 | 1.11% |
| 2024-12-31 | 3.86 | 3.78 | -0.08 | -2.07% | 3.75 | 3.88 | 107182 | 4075.55 | 1.15% |
| 2024-12-30 | 3.79 | 3.86 | 0.04 | 1.05% | 3.69 | 3.90 | 155144 | 5890.52 | 1.66% |
| 2024-12-27 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.89 | 125293 | 4815.06 | 1.34% |
| 2024-12-26 | 3.86 | 3.80 | -0.06 | -1.55% | 3.77 | 3.87 | 145194 | 5536.07 | 1.55% |
| 2024-12-25 | 3.81 | 3.86 | 0.03 | 0.78% | 3.72 | 3.92 | 255859 | 9740.86 | 2.73% |
| 2024-12-24 | 3.87 | 3.83 | -0.02 | -0.52% | 3.80 | 4.05 | 255611 | 9934.05 | 2.73% |
| 2024-12-23 | 4.12 | 3.85 | -0.30 | -7.23% | 3.84 | 4.15 | 440554 | 17380.55 | 4.71% |
| 2024-12-20 | 3.99 | 4.15 | 0.12 | 2.98% | 3.99 | 4.36 | 486377 | 20529.96 | 5.20% |
| 2024-12-19 | 4.13 | 4.03 | -0.17 | -4.05% | 3.97 | 4.14 | 396216 | 15920.50 | 4.23% |
| 2024-12-18 | 4.36 | 4.20 | -0.17 | -3.89% | 4.12 | 4.36 | 586187 | 24591.11 | 6.26% |
| 2024-12-17 | 4.22 | 4.37 | 0.23 | 5.56% | 4.05 | 4.52 | 933056 | 39870.59 | 9.97% |
| 2024-12-16 | 4.16 | 4.14 | 0.05 | 1.22% | 4.10 | 4.26 | 378483 | 15887.09 | 4.04% |
| 2024-12-13 | 4.18 | 4.09 | -0.09 | -2.15% | 4.07 | 4.19 | 273625 | 11286.24 | 2.92% |
| 2024-12-12 | 4.08 | 4.18 | 0.06 | 1.46% | 4.03 | 4.21 | 339626 | 14074.81 | 3.63% |
| 2024-12-11 | 3.95 | 4.12 | 0.15 | 3.78% | 3.93 | 4.17 | 417638 | 17122.68 | 4.46% |
| 2024-12-10 | 4.16 | 3.97 | 0.00 | 0.00% | 3.94 | 4.16 | 362089 | 14544.36 | 3.87% |
| 2024-12-09 | 4.09 | 3.97 | -0.12 | -2.93% | 3.91 | 4.11 | 421221 | 16726.67 | 4.50% |
| 2024-12-06 | 4.21 | 4.09 | -0.15 | -3.54% | 4.06 | 4.23 | 562599 | 23149.97 | 6.01% |
| 2024-12-05 | 4.05 | 4.24 | 0.08 | 1.92% | 3.98 | 4.32 | 642095 | 26884.38 | 6.86% |
| 2024-12-04 | 4.52 | 4.16 | -0.46 | -9.96% | 4.16 | 4.52 | 903320 | 38570.87 | 9.65% |
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。
