| 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 | 9.98 | 10.04 | 0.07 | 0.70% | 9.96 | 10.07 | 119098 | 11933.24 | 0.47% |
| 2026-02-02 | 10.08 | 9.97 | -0.12 | -1.19% | 9.97 | 10.15 | 176806 | 17771.95 | 0.69% |
| 2026-01-30 | 10.14 | 10.09 | -0.06 | -0.59% | 10.05 | 10.23 | 164307 | 16598.39 | 0.65% |
| 2026-01-29 | 10.07 | 10.15 | 0.07 | 0.69% | 10.04 | 10.24 | 210958 | 21443.24 | 0.83% |
| 2026-01-28 | 10.05 | 10.08 | 0.03 | 0.30% | 10.04 | 10.13 | 96580 | 9739.85 | 0.38% |
| 2026-01-27 | 10.11 | 10.05 | -0.05 | -0.50% | 10.03 | 10.12 | 89517 | 9000.46 | 0.35% |
| 2026-01-26 | 10.15 | 10.10 | -0.05 | -0.49% | 10.03 | 10.16 | 119750 | 12070.58 | 0.47% |
| 2026-01-23 | 10.13 | 10.15 | 0.03 | 0.30% | 10.10 | 10.16 | 108291 | 10977.63 | 0.43% |
| 2026-01-22 | 10.09 | 10.12 | 0.03 | 0.30% | 10.06 | 10.14 | 85006 | 8596.26 | 0.33% |
| 2026-01-21 | 10.09 | 10.09 | -0.02 | -0.20% | 10.06 | 10.11 | 84230 | 8491.86 | 0.33% |
| 2026-01-20 | 10.05 | 10.11 | 0.06 | 0.60% | 10.02 | 10.12 | 121749 | 12269.23 | 0.48% |
| 2026-01-19 | 10.00 | 10.05 | 0.03 | 0.30% | 9.98 | 10.05 | 88722 | 8896.94 | 0.35% |
| 2026-01-16 | 10.23 | 10.02 | -0.21 | -2.05% | 10.01 | 10.26 | 209559 | 21106.91 | 0.82% |
| 2026-01-15 | 10.30 | 10.23 | -0.07 | -0.68% | 10.19 | 10.34 | 169373 | 17365.20 | 0.67% |
| 2026-01-14 | 10.24 | 10.30 | 0.04 | 0.39% | 10.19 | 10.49 | 275787 | 28575.80 | 1.08% |
| 2026-01-13 | 10.45 | 10.26 | -0.12 | -1.16% | 10.25 | 10.48 | 244000 | 25292.58 | 0.96% |
| 2026-01-12 | 10.10 | 10.38 | 0.31 | 3.08% | 10.10 | 10.43 | 340872 | 35122.82 | 1.34% |
| 2026-01-09 | 9.98 | 10.07 | 0.10 | 1.00% | 9.96 | 10.08 | 140586 | 14100.67 | 0.55% |
| 2026-01-08 | 10.00 | 9.97 | -0.04 | -0.40% | 9.95 | 10.01 | 173274 | 17280.01 | 0.68% |
| 2026-01-07 | 10.06 | 10.01 | -0.06 | -0.60% | 10.00 | 10.09 | 126843 | 12732.07 | 0.50% |
| 2026-01-06 | 10.07 | 10.07 | 0.00 | 0.00% | 10.03 | 10.10 | 152399 | 15337.85 | 0.60% |
| 2026-01-05 | 10.05 | 10.07 | 0.03 | 0.30% | 10.01 | 10.12 | 125293 | 12618.17 | 0.49% |
| 2025-12-31 | 10.00 | 10.04 | 0.08 | 0.80% | 9.99 | 10.14 | 116734 | 11754.26 | 0.46% |
| 2025-12-30 | 10.01 | 9.96 | -0.03 | -0.30% | 9.94 | 10.03 | 102459 | 10228.52 | 0.40% |
| 2025-12-29 | 10.10 | 9.99 | -0.09 | -0.89% | 9.98 | 10.11 | 95834 | 9617.39 | 0.38% |
| 2025-12-26 | 10.14 | 10.08 | -0.03 | -0.30% | 10.08 | 10.17 | 95703 | 9687.32 | 0.38% |
| 2025-12-25 | 10.09 | 10.11 | 0.02 | 0.20% | 10.08 | 10.15 | 62554 | 6336.19 | 0.25% |
| 2025-12-24 | 10.00 | 10.09 | 0.10 | 1.00% | 9.98 | 10.11 | 90961 | 9151.54 | 0.36% |
| 2025-12-23 | 10.05 | 9.99 | -0.06 | -0.60% | 9.98 | 10.08 | 73509 | 7368.51 | 0.29% |
| 2025-12-22 | 10.10 | 10.05 | -0.04 | -0.40% | 10.05 | 10.12 | 74383 | 7492.72 | 0.29% |
| 2025-12-19 | 10.06 | 10.09 | 0.05 | 0.50% | 10.01 | 10.12 | 84306 | 8495.80 | 0.33% |
| 2025-12-18 | 10.00 | 10.04 | 0.04 | 0.40% | 9.97 | 10.06 | 65711 | 6592.69 | 0.26% |
| 2025-12-17 | 9.97 | 10.00 | 0.04 | 0.40% | 9.93 | 10.03 | 101627 | 10134.57 | 0.40% |
| 2025-12-16 | 10.00 | 9.96 | -0.04 | -0.40% | 9.92 | 10.03 | 141466 | 14089.82 | 0.56% |
| 2025-12-15 | 10.28 | 10.00 | -0.30 | -2.91% | 9.98 | 10.29 | 270900 | 27285.80 | 1.06% |
| 2025-12-12 | 10.38 | 10.30 | -0.10 | -0.96% | 10.26 | 10.45 | 425605 | 43895.89 | 1.67% |
| 2025-12-11 | 10.39 | 10.40 | 0.03 | 0.29% | 10.33 | 10.47 | 247071 | 25693.31 | 0.97% |
| 2025-12-10 | 10.28 | 10.37 | 0.04 | 0.39% | 10.27 | 10.42 | 205058 | 21256.43 | 0.81% |
| 2025-12-09 | 10.30 | 10.33 | 0.02 | 0.19% | 10.27 | 10.38 | 123201 | 12725.42 | 0.48% |
| 2025-12-08 | 10.32 | 10.31 | 0.05 | 0.49% | 10.28 | 10.38 | 135775 | 14027.35 | 0.53% |
| 2025-12-05 | 10.38 | 10.26 | -0.08 | -0.77% | 10.19 | 10.38 | 150967 | 15495.19 | 0.59% |
| 2025-12-04 | 10.33 | 10.34 | 0.04 | 0.39% | 10.28 | 10.39 | 134660 | 13951.14 | 0.53% |
| 2025-12-03 | 10.31 | 10.30 | -0.02 | -0.19% | 10.26 | 10.36 | 122536 | 12645.86 | 0.48% |
| 2025-12-02 | 10.28 | 10.32 | 0.05 | 0.49% | 10.22 | 10.37 | 244315 | 25224.35 | 0.96% |
| 2025-12-01 | 10.10 | 10.27 | 0.28 | 2.80% | 10.10 | 10.39 | 366324 | 37605.73 | 1.44% |
| 2025-11-28 | 9.95 | 9.99 | 0.04 | 0.40% | 9.91 | 10.00 | 110673 | 11019.26 | 0.43% |
| 2025-11-27 | 9.98 | 9.95 | -0.05 | -0.50% | 9.93 | 10.04 | 144391 | 14406.55 | 0.57% |
| 2025-11-26 | 10.09 | 10.00 | -0.10 | -0.99% | 9.94 | 10.13 | 218620 | 21873.19 | 0.86% |
| 2025-11-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.07 | 10.13 | 139868 | 14125.86 | 0.55% |
| 2025-11-24 | 10.13 | 10.08 | -0.02 | -0.20% | 10.04 | 10.14 | 278651 | 28118.88 | 1.09% |
| 2025-11-21 | 10.12 | 10.10 | -0.06 | -0.59% | 10.03 | 10.16 | 157299 | 15880.61 | 0.62% |
| 2025-11-20 | 10.13 | 10.16 | 0.02 | 0.20% | 10.11 | 10.18 | 103204 | 10474.64 | 0.41% |
| 2025-11-19 | 10.15 | 10.14 | 0.00 | 0.00% | 10.09 | 10.16 | 93175 | 9424.62 | 0.37% |
| 2025-11-18 | 10.18 | 10.14 | -0.02 | -0.20% | 10.11 | 10.19 | 119339 | 12107.87 | 0.47% |
| 2025-11-17 | 10.24 | 10.16 | -0.08 | -0.78% | 10.12 | 10.25 | 127645 | 12969.38 | 0.50% |
| 2025-11-14 | 10.31 | 10.24 | -0.07 | -0.68% | 10.23 | 10.33 | 123121 | 12651.09 | 0.48% |
| 2025-11-13 | 10.36 | 10.31 | -0.03 | -0.29% | 10.27 | 10.38 | 111484 | 11486.62 | 0.44% |
| 2025-11-12 | 10.28 | 10.34 | 0.07 | 0.68% | 10.25 | 10.37 | 179632 | 18553.72 | 0.71% |
| 2025-11-11 | 10.21 | 10.27 | 0.06 | 0.59% | 10.16 | 10.27 | 153764 | 15733.51 | 0.60% |
| 2025-11-10 | 10.13 | 10.21 | 0.09 | 0.89% | 10.11 | 10.22 | 168311 | 17128.73 | 0.66% |
| 2025-11-07 | 10.10 | 10.12 | 0.01 | 0.10% | 10.06 | 10.14 | 137826 | 13939.00 | 0.54% |
| 2025-11-06 | 10.15 | 10.11 | -0.06 | -0.59% | 10.09 | 10.17 | 186660 | 18883.16 | 0.73% |
| 2025-11-05 | 10.09 | 10.17 | 0.04 | 0.39% | 10.07 | 10.20 | 131796 | 13357.23 | 0.52% |
| 2025-11-04 | 10.15 | 10.13 | -0.02 | -0.20% | 10.07 | 10.17 | 167447 | 16959.09 | 0.66% |
| 2025-11-03 | 10.09 | 10.15 | 0.08 | 0.79% | 10.06 | 10.15 | 234376 | 23677.76 | 0.92% |
| 2025-10-31 | 10.01 | 10.07 | 0.04 | 0.40% | 10.00 | 10.12 | 203328 | 20472.74 | 0.80% |
| 2025-10-30 | 10.35 | 10.03 | -0.42 | -4.02% | 9.99 | 10.37 | 515939 | 51943.55 | 2.03% |
| 2025-10-29 | 10.49 | 10.45 | -0.06 | -0.57% | 10.38 | 10.50 | 154265 | 16080.18 | 0.61% |
| 2025-10-28 | 10.49 | 10.51 | 0.04 | 0.38% | 10.40 | 10.53 | 172576 | 18058.59 | 0.68% |
| 2025-10-27 | 10.46 | 10.47 | -0.01 | -0.10% | 10.44 | 10.55 | 221705 | 23273.54 | 0.87% |
| 2025-10-24 | 10.53 | 10.48 | -0.05 | -0.47% | 10.42 | 10.55 | 141022 | 14758.28 | 0.55% |
| 2025-10-23 | 10.53 | 10.63 | 0.08 | 0.76% | 10.48 | 10.64 | 148532 | 15707.65 | 0.58% |
| 2025-10-22 | 10.58 | 10.55 | -0.04 | -0.38% | 10.51 | 10.68 | 144577 | 15309.84 | 0.57% |
| 2025-10-21 | 10.66 | 10.59 | -0.07 | -0.66% | 10.54 | 10.67 | 142608 | 15112.88 | 0.56% |
| 2025-10-20 | 10.59 | 10.66 | 0.08 | 0.76% | 10.42 | 10.70 | 158664 | 16737.06 | 0.62% |
| 2025-10-17 | 10.61 | 10.58 | 0.01 | 0.09% | 10.55 | 10.71 | 200536 | 21285.20 | 0.79% |
| 2025-10-16 | 10.60 | 10.57 | -0.06 | -0.56% | 10.52 | 10.64 | 125335 | 13261.43 | 0.49% |
| 2025-10-15 | 10.72 | 10.63 | -0.07 | -0.65% | 10.56 | 10.73 | 157584 | 16721.58 | 0.62% |
| 2025-10-14 | 10.53 | 10.70 | 0.22 | 2.10% | 10.47 | 10.75 | 193119 | 20533.95 | 0.76% |
| 2025-10-13 | 10.50 | 10.48 | -0.12 | -1.13% | 10.36 | 10.50 | 132787 | 13870.65 | 0.52% |
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。
