| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.94 | 10.99 | 0.07 | 0.64% | 10.86 | 11.00 | 111130 | 12128.79 | 0.44% |
| 2025-07-31 | 11.05 | 10.92 | -0.12 | -1.09% | 10.89 | 11.08 | 121507 | 13282.86 | 0.48% |
| 2025-07-30 | 11.00 | 11.04 | 0.03 | 0.27% | 11.00 | 11.22 | 178054 | 19795.09 | 0.70% |
| 2025-07-29 | 11.12 | 11.01 | -0.08 | -0.72% | 10.93 | 11.13 | 127459 | 14036.88 | 0.50% |
| 2025-07-28 | 11.23 | 11.09 | -0.12 | -1.07% | 11.09 | 11.27 | 193720 | 21627.51 | 0.76% |
| 2025-07-25 | 11.23 | 11.21 | -0.02 | -0.18% | 11.15 | 11.27 | 212270 | 23753.17 | 0.83% |
| 2025-07-24 | 11.21 | 11.23 | 0.03 | 0.27% | 11.16 | 11.23 | 119740 | 13396.33 | 0.47% |
| 2025-07-23 | 11.28 | 11.20 | -0.07 | -0.62% | 11.18 | 11.37 | 117061 | 13212.67 | 0.46% |
| 2025-07-22 | 11.24 | 11.27 | 0.03 | 0.27% | 11.18 | 11.27 | 104024 | 11674.43 | 0.41% |
| 2025-07-21 | 11.22 | 11.24 | 0.01 | 0.09% | 11.17 | 11.25 | 110596 | 12397.03 | 0.43% |
| 2025-07-18 | 11.32 | 11.23 | -0.07 | -0.62% | 11.20 | 11.36 | 86861 | 9771.87 | 0.34% |
| 2025-07-17 | 11.38 | 11.30 | -0.09 | -0.79% | 11.27 | 11.43 | 80037 | 9060.28 | 0.31% |
| 2025-07-16 | 11.57 | 11.39 | -0.22 | -1.89% | 11.35 | 11.64 | 84806 | 9702.15 | 0.33% |
| 2025-07-15 | 11.65 | 11.61 | -0.02 | -0.17% | 11.52 | 11.77 | 84533 | 9842.23 | 0.33% |
| 2025-07-14 | 11.62 | 11.63 | 0.00 | 0.00% | 11.55 | 11.70 | 74871 | 8726.10 | 0.29% |
| 2025-07-11 | 11.63 | 11.63 | 0.04 | 0.35% | 11.50 | 11.69 | 79453 | 9219.16 | 0.31% |
| 2025-07-10 | 11.51 | 11.59 | 0.08 | 0.70% | 11.48 | 11.67 | 89940 | 10410.06 | 0.35% |
| 2025-07-09 | 11.33 | 11.51 | 0.18 | 1.59% | 11.32 | 11.71 | 174588 | 20182.21 | 0.69% |
| 2025-07-08 | 11.84 | 11.83 | -0.01 | -0.08% | 11.78 | 12.00 | 135704 | 16099.29 | 0.53% |
| 2025-07-07 | 11.57 | 11.84 | 0.27 | 2.33% | 11.42 | 11.88 | 180998 | 21235.43 | 0.71% |
| 2025-07-04 | 11.46 | 11.57 | 0.10 | 0.87% | 11.38 | 11.64 | 119825 | 13785.20 | 0.47% |
| 2025-07-03 | 11.36 | 11.47 | 0.09 | 0.79% | 11.31 | 11.48 | 93429 | 10657.11 | 0.37% |
| 2025-07-02 | 11.26 | 11.38 | 0.12 | 1.07% | 11.20 | 11.45 | 132426 | 15022.13 | 0.52% |
| 2025-07-01 | 11.19 | 11.26 | 0.09 | 0.81% | 11.15 | 11.30 | 127464 | 14291.11 | 0.50% |
| 2025-06-30 | 11.25 | 11.17 | -0.04 | -0.36% | 11.13 | 11.25 | 104166 | 11642.25 | 0.41% |
| 2025-06-27 | 11.29 | 11.21 | -0.08 | -0.71% | 11.20 | 11.41 | 92422 | 10408.23 | 0.36% |
| 2025-06-26 | 11.17 | 11.29 | 0.12 | 1.07% | 11.12 | 11.31 | 119601 | 13431.90 | 0.47% |
| 2025-06-25 | 11.19 | 11.17 | -0.04 | -0.36% | 11.11 | 11.23 | 121596 | 13556.88 | 0.48% |
| 2025-06-24 | 11.18 | 11.21 | 0.08 | 0.72% | 11.12 | 11.25 | 117745 | 13151.58 | 0.46% |
| 2025-06-23 | 11.40 | 11.13 | -0.30 | -2.62% | 11.12 | 11.43 | 136622 | 15299.98 | 0.54% |
| 2025-06-20 | 11.41 | 11.43 | 0.02 | 0.18% | 11.29 | 11.45 | 87325 | 9926.86 | 0.34% |
| 2025-06-19 | 11.33 | 11.41 | 0.08 | 0.71% | 11.31 | 11.50 | 73144 | 8343.06 | 0.29% |
| 2025-06-18 | 11.44 | 11.33 | -0.05 | -0.44% | 11.32 | 11.44 | 55821 | 6340.99 | 0.22% |
| 2025-06-17 | 11.63 | 11.38 | -0.24 | -2.07% | 11.34 | 11.67 | 116080 | 13251.07 | 0.46% |
| 2025-06-16 | 11.50 | 11.62 | 0.06 | 0.52% | 11.48 | 11.68 | 74502 | 8629.51 | 0.29% |
| 2025-06-13 | 11.89 | 11.56 | -0.37 | -3.10% | 11.52 | 11.93 | 113665 | 13188.88 | 0.45% |
| 2025-06-12 | 11.64 | 11.93 | 0.28 | 2.40% | 11.58 | 11.97 | 121173 | 14320.58 | 0.48% |
| 2025-06-11 | 11.50 | 11.65 | 0.12 | 1.04% | 11.47 | 11.70 | 119869 | 13889.39 | 0.47% |
| 2025-06-10 | 11.62 | 11.53 | -0.09 | -0.77% | 11.46 | 11.67 | 89530 | 10342.25 | 0.35% |
| 2025-06-09 | 11.83 | 11.62 | -0.20 | -1.69% | 11.61 | 11.90 | 80795 | 9430.48 | 0.32% |
| 2025-06-06 | 11.93 | 11.82 | -0.12 | -1.01% | 11.80 | 11.97 | 48240 | 5723.47 | 0.19% |
| 2025-06-05 | 12.01 | 11.94 | -0.01 | -0.08% | 11.80 | 12.04 | 64118 | 7630.20 | 0.25% |
| 2025-06-04 | 11.85 | 11.95 | 0.11 | 0.93% | 11.76 | 12.00 | 96230 | 11473.20 | 0.38% |
| 2025-06-03 | 11.71 | 11.84 | 0.07 | 0.59% | 11.54 | 11.94 | 97204 | 11482.63 | 0.38% |
| 2025-05-30 | 11.47 | 11.77 | 0.30 | 2.62% | 11.46 | 11.92 | 139075 | 16293.86 | 0.55% |
| 2025-05-29 | 11.58 | 11.47 | -0.12 | -1.04% | 11.46 | 11.61 | 68644 | 7892.34 | 0.27% |
| 2025-05-28 | 11.51 | 11.59 | 0.08 | 0.70% | 11.32 | 11.60 | 91516 | 10513.22 | 0.36% |
| 2025-05-27 | 11.60 | 11.51 | -0.09 | -0.78% | 11.47 | 11.66 | 60208 | 6966.95 | 0.24% |
| 2025-05-26 | 11.64 | 11.60 | 0.04 | 0.35% | 11.55 | 11.72 | 65740 | 7652.48 | 0.26% |
| 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% |
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。
