| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.93 | 11.56 | -0.36 | -3.02% | 11.56 | 11.94 | 76147 | 8920.42 | 0.30% |
| 2025-05-22 | 12.04 | 11.92 | -0.07 | -0.58% | 11.75 | 12.07 | 71300 | 8479.48 | 0.28% |
| 2025-05-21 | 12.07 | 11.99 | 0.00 | 0.00% | 11.95 | 12.16 | 73306 | 8836.28 | 0.29% |
| 2025-05-20 | 11.95 | 11.99 | 0.07 | 0.59% | 11.91 | 12.18 | 93531 | 11268.15 | 0.37% |
| 2025-05-19 | 11.76 | 11.92 | 0.22 | 1.88% | 11.65 | 12.09 | 137784 | 16426.08 | 0.54% |
| 2025-05-16 | 11.60 | 11.70 | 0.07 | 0.60% | 11.48 | 11.76 | 90701 | 10566.46 | 0.36% |
| 2025-05-15 | 11.51 | 11.63 | 0.14 | 1.22% | 11.45 | 11.67 | 85489 | 9895.66 | 0.34% |
| 2025-05-14 | 11.64 | 11.49 | -0.13 | -1.12% | 11.47 | 11.64 | 84457 | 9728.47 | 0.33% |
| 2025-05-13 | 11.69 | 11.62 | 0.02 | 0.17% | 11.48 | 11.69 | 77945 | 9001.74 | 0.31% |
| 2025-05-12 | 11.66 | 11.60 | -0.06 | -0.51% | 11.49 | 11.71 | 74604 | 8648.66 | 0.29% |
| 2025-05-09 | 11.62 | 11.66 | 0.06 | 0.52% | 11.53 | 11.68 | 66684 | 7747.33 | 0.26% |
| 2025-05-08 | 11.63 | 11.60 | -0.03 | -0.26% | 11.55 | 11.67 | 78062 | 9067.59 | 0.31% |
| 2025-05-07 | 11.70 | 11.63 | 0.03 | 0.26% | 11.56 | 11.74 | 86800 | 10089.55 | 0.34% |
| 2025-05-06 | 11.80 | 11.60 | -0.14 | -1.19% | 11.50 | 11.86 | 155298 | 18053.63 | 0.61% |
| 2025-04-30 | 11.92 | 11.74 | -0.16 | -1.34% | 11.73 | 11.95 | 109356 | 12917.39 | 0.43% |
| 2025-04-29 | 11.58 | 11.90 | 0.32 | 2.76% | 11.57 | 12.01 | 110407 | 13074.30 | 0.43% |
| 2025-04-28 | 11.62 | 11.58 | 0.10 | 0.87% | 11.42 | 11.78 | 110543 | 12884.99 | 0.43% |
| 2025-04-25 | 11.62 | 11.48 | -0.24 | -2.05% | 11.36 | 11.78 | 135892 | 15605.81 | 0.53% |
| 2025-04-24 | 11.71 | 11.72 | 0.00 | 0.00% | 11.60 | 11.83 | 85373 | 9997.25 | 0.34% |
| 2025-04-23 | 12.00 | 11.72 | -0.24 | -2.01% | 11.69 | 12.01 | 134646 | 15879.32 | 0.53% |
| 2025-04-22 | 11.88 | 11.96 | 0.07 | 0.59% | 11.79 | 12.11 | 103486 | 12376.72 | 0.41% |
| 2025-04-21 | 11.80 | 11.89 | 0.05 | 0.42% | 11.76 | 12.10 | 120351 | 14355.65 | 0.47% |
| 2025-04-18 | 11.80 | 11.84 | 0.06 | 0.51% | 11.73 | 11.88 | 68018 | 8028.91 | 0.27% |
| 2025-04-17 | 12.03 | 11.78 | -0.26 | -2.16% | 11.72 | 12.04 | 130791 | 15482.84 | 0.51% |
| 2025-04-16 | 11.99 | 12.04 | 0.05 | 0.42% | 11.89 | 12.20 | 121072 | 14600.06 | 0.48% |
| 2025-04-15 | 11.93 | 11.99 | 0.11 | 0.93% | 11.83 | 12.06 | 120879 | 14455.44 | 0.47% |
| 2025-04-14 | 11.94 | 11.88 | -0.09 | -0.75% | 11.61 | 12.10 | 262994 | 31330.58 | 1.03% |
| 2025-04-11 | 11.98 | 11.97 | 0.00 | 0.00% | 11.90 | 12.22 | 327341 | 39588.52 | 1.29% |
| 2025-04-10 | 11.74 | 11.97 | 0.11 | 0.93% | 11.70 | 12.14 | 377139 | 45178.15 | 1.48% |
| 2025-04-09 | 11.50 | 11.86 | 0.31 | 2.68% | 11.30 | 11.98 | 398703 | 46732.31 | 1.57% |
| 2025-04-08 | 11.32 | 11.55 | 0.22 | 1.94% | 11.25 | 11.68 | 301816 | 34649.11 | 1.19% |
| 2025-04-07 | 11.13 | 11.33 | -0.21 | -1.82% | 11.07 | 11.57 | 511359 | 57889.27 | 2.01% |
| 2025-04-03 | 11.20 | 11.54 | 0.26 | 2.30% | 11.17 | 11.58 | 250817 | 28695.66 | 0.99% |
| 2025-04-02 | 11.20 | 11.28 | 0.05 | 0.45% | 11.20 | 11.34 | 184710 | 20769.94 | 0.73% |
| 2025-04-01 | 11.01 | 11.23 | 0.26 | 2.37% | 11.01 | 11.39 | 310757 | 34954.43 | 1.22% |
| 2025-03-31 | 10.92 | 10.97 | 0.03 | 0.27% | 10.87 | 11.08 | 176881 | 19419.48 | 0.70% |
| 2025-03-28 | 10.78 | 10.94 | 0.14 | 1.30% | 10.75 | 10.98 | 198986 | 21668.64 | 0.78% |
| 2025-03-27 | 10.62 | 10.80 | 0.16 | 1.50% | 10.60 | 10.86 | 238780 | 25723.35 | 0.94% |
| 2025-03-26 | 10.66 | 10.64 | 0.00 | 0.00% | 10.55 | 10.67 | 120315 | 12774.09 | 0.47% |
| 2025-03-25 | 10.69 | 10.64 | -0.04 | -0.37% | 10.55 | 10.71 | 130802 | 13895.03 | 0.51% |
| 2025-03-24 | 10.61 | 10.68 | 0.06 | 0.56% | 10.57 | 10.77 | 291421 | 31093.05 | 1.15% |
| 2025-03-21 | 10.46 | 10.62 | 0.16 | 1.53% | 10.44 | 10.65 | 210886 | 22332.26 | 0.83% |
| 2025-03-20 | 10.47 | 10.46 | -0.01 | -0.10% | 10.41 | 10.52 | 76989 | 8060.92 | 0.30% |
| 2025-03-19 | 10.58 | 10.47 | -0.11 | -1.04% | 10.45 | 10.59 | 103702 | 10873.09 | 0.41% |
| 2025-03-18 | 10.60 | 10.58 | 0.00 | 0.00% | 10.50 | 10.61 | 94659 | 9984.07 | 0.37% |
| 2025-03-17 | 10.67 | 10.58 | -0.07 | -0.66% | 10.55 | 10.68 | 160146 | 16943.36 | 0.63% |
| 2025-03-14 | 10.57 | 10.65 | 0.09 | 0.85% | 10.53 | 10.67 | 155093 | 16480.51 | 0.61% |
| 2025-03-13 | 10.63 | 10.56 | -0.09 | -0.85% | 10.50 | 10.63 | 132552 | 13981.88 | 0.52% |
| 2025-03-12 | 10.50 | 10.65 | 0.15 | 1.43% | 10.49 | 10.68 | 166024 | 17585.62 | 0.65% |
| 2025-03-11 | 10.38 | 10.50 | 0.04 | 0.38% | 10.35 | 10.50 | 93708 | 9782.01 | 0.37% |
| 2025-03-10 | 10.61 | 10.46 | -0.15 | -1.41% | 10.40 | 10.63 | 138486 | 14487.57 | 0.54% |
| 2025-03-07 | 10.63 | 10.61 | -0.02 | -0.19% | 10.54 | 10.70 | 172811 | 18350.21 | 0.68% |
| 2025-03-06 | 10.48 | 10.63 | 0.19 | 1.82% | 10.39 | 10.65 | 179699 | 18916.66 | 0.71% |
| 2025-03-05 | 10.50 | 10.44 | -0.08 | -0.76% | 10.33 | 10.54 | 139790 | 14535.22 | 0.55% |
| 2025-03-04 | 10.44 | 10.52 | 0.04 | 0.38% | 10.42 | 10.62 | 153973 | 16240.27 | 0.61% |
| 2025-03-03 | 10.49 | 10.48 | 0.00 | 0.00% | 10.43 | 10.58 | 124566 | 13073.36 | 0.49% |
| 2025-02-28 | 10.53 | 10.48 | -0.11 | -1.04% | 10.43 | 10.63 | 129885 | 13673.61 | 0.51% |
| 2025-02-27 | 10.61 | 10.59 | -0.03 | -0.28% | 10.47 | 10.65 | 128942 | 13611.54 | 0.51% |
| 2025-02-26 | 10.64 | 10.62 | 0.02 | 0.19% | 10.59 | 10.66 | 102786 | 10914.44 | 0.40% |
| 2025-02-25 | 10.80 | 10.60 | -0.26 | -2.39% | 10.56 | 10.82 | 171907 | 18326.89 | 0.68% |
| 2025-02-24 | 10.95 | 10.86 | -0.09 | -0.82% | 10.78 | 11.01 | 164618 | 17898.06 | 0.65% |
| 2025-02-21 | 10.95 | 10.95 | 0.03 | 0.27% | 10.84 | 10.97 | 109058 | 11917.29 | 0.43% |
| 2025-02-20 | 11.01 | 10.92 | -0.12 | -1.09% | 10.87 | 11.09 | 157727 | 17271.54 | 0.62% |
| 2025-02-19 | 11.06 | 11.04 | -0.06 | -0.54% | 10.98 | 11.15 | 150390 | 16624.33 | 0.59% |
| 2025-02-18 | 11.24 | 11.10 | -0.19 | -1.68% | 11.05 | 11.33 | 147198 | 16438.06 | 0.58% |
| 2025-02-17 | 11.60 | 11.29 | -0.26 | -2.25% | 11.27 | 11.60 | 195662 | 22230.86 | 0.77% |
| 2025-02-14 | 11.35 | 11.55 | 0.22 | 1.94% | 11.17 | 11.57 | 214982 | 24436.80 | 0.84% |
| 2025-02-13 | 11.42 | 11.33 | -0.03 | -0.26% | 11.21 | 11.45 | 131185 | 14893.29 | 0.52% |
| 2025-02-12 | 11.34 | 11.36 | -0.01 | -0.09% | 11.26 | 11.47 | 140039 | 15903.78 | 0.55% |
| 2025-02-11 | 11.13 | 11.37 | 0.20 | 1.79% | 11.09 | 11.43 | 202529 | 22851.77 | 0.80% |
| 2025-02-10 | 11.13 | 11.17 | 0.04 | 0.36% | 11.12 | 11.28 | 167109 | 18684.07 | 0.66% |
| 2025-02-07 | 11.12 | 11.13 | -0.02 | -0.18% | 11.00 | 11.21 | 246982 | 27400.58 | 0.97% |
| 2025-02-06 | 11.16 | 11.15 | -0.08 | -0.71% | 11.05 | 11.30 | 202601 | 22593.10 | 0.80% |
| 2025-02-05 | 11.35 | 11.23 | -0.03 | -0.27% | 11.06 | 11.35 | 196358 | 21943.25 | 0.77% |
| 2025-01-27 | 11.32 | 11.26 | 0.00 | 0.00% | 11.08 | 11.33 | 247352 | 27798.61 | 0.97% |
| 2025-01-24 | 10.67 | 11.26 | 0.53 | 4.94% | 10.61 | 11.37 | 353801 | 39291.91 | 1.39% |
| 2025-01-23 | 10.51 | 10.73 | 0.28 | 2.68% | 10.43 | 10.80 | 213253 | 22692.11 | 0.84% |
| 2025-01-22 | 10.42 | 10.45 | -0.02 | -0.19% | 10.28 | 10.50 | 133248 | 13841.92 | 0.52% |
| 2025-01-21 | 10.68 | 10.47 | -0.15 | -1.41% | 10.39 | 10.69 | 143939 | 15107.32 | 0.57% |
| 2025-01-20 | 10.70 | 10.62 | -0.03 | -0.28% | 10.53 | 10.73 | 112737 | 11981.84 | 0.44% |
凤凰传媒(601928)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。
