| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 14.30 | 14.59 | 0.37 | 2.60% | 14.28 | 14.73 | 211775 | 30795.02 | 1.40% |
| 2025-08-21 | 14.20 | 14.22 | -0.03 | -0.21% | 13.93 | 14.39 | 145475 | 20636.97 | 0.96% |
| 2025-08-20 | 13.60 | 14.25 | 0.56 | 4.09% | 13.58 | 14.48 | 155320 | 21760.91 | 1.03% |
| 2025-08-19 | 13.66 | 13.69 | -0.01 | -0.07% | 13.50 | 13.97 | 138178 | 19005.22 | 0.91% |
| 2025-08-18 | 13.69 | 13.70 | 0.08 | 0.59% | 13.37 | 13.80 | 163110 | 22138.09 | 1.08% |
| 2025-08-15 | 12.71 | 13.62 | 0.86 | 6.74% | 12.70 | 13.69 | 215398 | 29006.17 | 1.42% |
| 2025-08-14 | 12.72 | 12.76 | 0.05 | 0.39% | 12.61 | 12.84 | 95854 | 12217.18 | 0.63% |
| 2025-08-13 | 12.78 | 12.71 | -0.14 | -1.09% | 12.65 | 12.85 | 98715 | 12570.47 | 0.65% |
| 2025-08-12 | 12.72 | 12.85 | 0.13 | 1.02% | 12.54 | 12.97 | 115526 | 14716.22 | 0.76% |
| 2025-08-11 | 12.53 | 12.72 | 0.19 | 1.52% | 12.34 | 12.82 | 140688 | 17770.30 | 0.93% |
| 2025-08-08 | 12.37 | 12.53 | 0.17 | 1.38% | 12.25 | 12.66 | 112578 | 14009.08 | 0.74% |
| 2025-08-07 | 12.38 | 12.36 | -0.02 | -0.16% | 12.22 | 12.53 | 59304 | 7310.03 | 0.39% |
| 2025-08-06 | 12.17 | 12.38 | 0.22 | 1.81% | 12.10 | 12.50 | 88363 | 10907.89 | 0.58% |
| 2025-08-05 | 12.14 | 12.16 | 0.05 | 0.41% | 12.06 | 12.22 | 77282 | 9376.60 | 0.51% |
| 2025-08-04 | 12.22 | 12.11 | -0.18 | -1.46% | 12.05 | 12.32 | 116966 | 14180.12 | 0.77% |
| 2025-08-01 | 12.33 | 12.29 | -0.05 | -0.41% | 12.24 | 12.59 | 130365 | 16144.74 | 0.86% |
| 2025-07-31 | 12.89 | 12.34 | -0.68 | -5.22% | 12.24 | 12.95 | 254132 | 31649.31 | 1.68% |
| 2025-07-30 | 12.47 | 13.02 | 0.54 | 4.33% | 12.44 | 13.28 | 244237 | 31782.84 | 1.62% |
| 2025-07-29 | 12.29 | 12.48 | 0.20 | 1.63% | 12.05 | 12.55 | 107236 | 13137.85 | 0.71% |
| 2025-07-28 | 12.52 | 12.28 | -0.24 | -1.92% | 12.12 | 12.59 | 121230 | 14965.38 | 0.80% |
| 2025-07-25 | 12.40 | 12.52 | 0.22 | 1.79% | 12.31 | 12.79 | 144160 | 18136.94 | 0.95% |
| 2025-07-24 | 12.24 | 12.30 | 0.06 | 0.49% | 12.02 | 12.33 | 127781 | 15563.19 | 0.85% |
| 2025-07-23 | 12.51 | 12.24 | -0.23 | -1.84% | 12.15 | 12.56 | 149261 | 18319.07 | 0.99% |
| 2025-07-22 | 12.07 | 12.47 | 0.46 | 3.83% | 12.01 | 12.50 | 196311 | 24093.50 | 1.30% |
| 2025-07-21 | 11.67 | 12.01 | 0.41 | 3.53% | 11.61 | 12.17 | 207144 | 24774.54 | 1.37% |
| 2025-07-18 | 11.17 | 11.60 | 0.45 | 4.04% | 11.17 | 11.80 | 177177 | 20452.99 | 1.17% |
| 2025-07-17 | 11.15 | 11.15 | -0.01 | -0.09% | 11.06 | 11.23 | 65067 | 7242.75 | 0.43% |
| 2025-07-16 | 11.15 | 11.16 | 0.01 | 0.09% | 11.05 | 11.27 | 65952 | 7378.02 | 0.44% |
| 2025-07-15 | 11.18 | 11.15 | -0.06 | -0.54% | 11.13 | 11.27 | 68390 | 7648.15 | 0.45% |
| 2025-07-14 | 11.36 | 11.21 | -0.15 | -1.32% | 11.18 | 11.48 | 108164 | 12213.83 | 0.72% |
| 2025-07-11 | 11.42 | 11.36 | -0.07 | -0.61% | 11.23 | 11.52 | 160945 | 18232.36 | 1.06% |
| 2025-07-10 | 11.08 | 11.65 | 0.55 | 4.95% | 11.07 | 11.75 | 233572 | 26940.14 | 1.55% |
| 2025-07-09 | 11.31 | 11.10 | -0.19 | -1.68% | 11.05 | 11.31 | 88859 | 9897.58 | 0.59% |
| 2025-07-08 | 11.36 | 11.29 | 0.05 | 0.44% | 11.08 | 11.42 | 125129 | 14107.19 | 0.83% |
| 2025-07-07 | 11.06 | 11.24 | 0.16 | 1.44% | 11.00 | 11.28 | 104898 | 11710.43 | 0.69% |
| 2025-07-04 | 11.22 | 11.08 | -0.19 | -1.69% | 11.08 | 11.25 | 100954 | 11247.79 | 0.67% |
| 2025-07-03 | 11.05 | 11.27 | 0.28 | 2.55% | 11.05 | 11.38 | 246303 | 27753.50 | 1.63% |
| 2025-07-02 | 10.65 | 10.99 | 0.33 | 3.10% | 10.65 | 11.04 | 133770 | 14517.59 | 0.88% |
| 2025-07-01 | 10.63 | 10.66 | 0.01 | 0.09% | 10.55 | 10.69 | 65153 | 6920.81 | 0.43% |
| 2025-06-30 | 10.75 | 10.65 | -0.08 | -0.75% | 10.62 | 10.75 | 65512 | 6986.58 | 0.43% |
| 2025-06-27 | 10.63 | 10.73 | 0.15 | 1.42% | 10.58 | 10.74 | 57302 | 6121.31 | 0.38% |
| 2025-06-26 | 10.63 | 10.58 | -0.08 | -0.75% | 10.55 | 10.71 | 54530 | 5806.45 | 0.36% |
| 2025-06-25 | 10.63 | 10.66 | 0.06 | 0.57% | 10.55 | 10.69 | 57393 | 6093.71 | 0.38% |
| 2025-06-24 | 10.44 | 10.60 | 0.15 | 1.44% | 10.38 | 10.62 | 80710 | 8512.15 | 0.53% |
| 2025-06-23 | 10.38 | 10.45 | -0.03 | -0.29% | 10.30 | 10.47 | 79374 | 8248.47 | 0.53% |
| 2025-06-20 | 10.47 | 10.48 | -0.01 | -0.10% | 10.34 | 10.51 | 81779 | 8528.15 | 0.54% |
| 2025-06-19 | 10.58 | 10.49 | -0.10 | -0.94% | 10.46 | 10.63 | 54950 | 5784.20 | 0.36% |
| 2025-06-18 | 10.55 | 10.59 | 0.05 | 0.47% | 10.48 | 10.61 | 49241 | 5194.02 | 0.33% |
| 2025-06-17 | 10.56 | 10.54 | 0.00 | 0.00% | 10.51 | 10.63 | 80452 | 8505.48 | 0.53% |
| 2025-06-16 | 10.68 | 10.54 | -0.16 | -1.50% | 10.51 | 10.78 | 108501 | 11509.75 | 0.72% |
| 2025-06-13 | 10.75 | 10.70 | -0.06 | -0.56% | 10.66 | 10.90 | 107025 | 11521.54 | 0.71% |
| 2025-06-12 | 10.80 | 10.76 | -0.03 | -0.28% | 10.70 | 10.85 | 60213 | 6491.71 | 0.40% |
| 2025-06-11 | 10.83 | 10.79 | -0.04 | -0.37% | 10.77 | 10.91 | 102058 | 11049.07 | 0.68% |
| 2025-06-10 | 10.90 | 10.83 | -0.04 | -0.37% | 10.76 | 11.08 | 98194 | 10704.69 | 0.65% |
| 2025-06-09 | 11.00 | 10.87 | -0.13 | -1.18% | 10.84 | 11.02 | 82771 | 9021.77 | 0.55% |
| 2025-06-06 | 10.98 | 11.00 | 0.05 | 0.46% | 10.93 | 11.08 | 40991 | 4510.72 | 0.27% |
| 2025-06-05 | 10.92 | 10.95 | 0.05 | 0.46% | 10.85 | 10.99 | 42187 | 4614.38 | 0.28% |
| 2025-06-04 | 10.83 | 10.90 | 0.11 | 1.02% | 10.80 | 10.93 | 57676 | 6275.59 | 0.38% |
| 2025-06-03 | 10.84 | 10.79 | -0.09 | -0.83% | 10.76 | 10.90 | 83793 | 9068.25 | 0.55% |
| 2025-05-30 | 11.03 | 10.88 | -0.16 | -1.45% | 10.88 | 11.03 | 69118 | 7560.07 | 0.46% |
| 2025-05-29 | 11.08 | 11.04 | 0.01 | 0.09% | 11.00 | 11.12 | 121237 | 13396.05 | 0.80% |
| 2025-05-28 | 11.15 | 11.03 | -0.10 | -0.90% | 11.03 | 11.19 | 58208 | 6453.92 | 0.39% |
| 2025-05-27 | 11.13 | 11.13 | 0.03 | 0.27% | 10.97 | 11.16 | 57703 | 6385.18 | 0.38% |
| 2025-05-26 | 11.13 | 11.10 | 0.01 | 0.09% | 11.04 | 11.23 | 61112 | 6797.80 | 0.40% |
| 2025-05-23 | 11.10 | 11.09 | -0.02 | -0.18% | 11.03 | 11.23 | 52664 | 5878.91 | 0.35% |
| 2025-05-22 | 11.17 | 11.11 | -0.09 | -0.80% | 11.01 | 11.21 | 53968 | 5980.42 | 0.36% |
| 2025-05-21 | 11.16 | 11.20 | 0.03 | 0.27% | 11.13 | 11.38 | 60904 | 6856.27 | 0.40% |
| 2025-05-20 | 11.18 | 11.17 | -0.02 | -0.18% | 11.03 | 11.22 | 78934 | 8761.90 | 0.52% |
| 2025-05-19 | 11.25 | 11.19 | -0.04 | -0.36% | 11.09 | 11.26 | 50513 | 5634.07 | 0.33% |
| 2025-05-16 | 11.32 | 11.23 | -0.15 | -1.32% | 11.13 | 11.37 | 66099 | 7428.15 | 0.44% |
| 2025-05-15 | 11.41 | 11.38 | -0.11 | -0.96% | 11.35 | 11.61 | 103515 | 11864.13 | 0.68% |
| 2025-05-14 | 11.22 | 11.49 | 0.27 | 2.41% | 11.19 | 11.77 | 188216 | 21650.25 | 1.25% |
| 2025-05-13 | 11.59 | 11.22 | 0.28 | 2.56% | 11.10 | 11.60 | 169400 | 19006.53 | 1.12% |
| 2025-05-12 | 10.89 | 10.94 | 0.13 | 1.20% | 10.87 | 10.97 | 52474 | 5731.10 | 0.35% |
| 2025-05-09 | 10.96 | 10.81 | -0.10 | -0.92% | 10.79 | 10.96 | 53017 | 5747.57 | 0.35% |
| 2025-05-08 | 10.89 | 10.91 | -0.05 | -0.46% | 10.74 | 10.97 | 66600 | 7261.31 | 0.44% |
| 2025-05-07 | 10.81 | 10.96 | 0.24 | 2.24% | 10.79 | 10.96 | 121473 | 13202.04 | 0.80% |
| 2025-05-06 | 10.78 | 10.72 | -0.06 | -0.56% | 10.57 | 10.80 | 155803 | 16630.40 | 1.03% |
| 2025-04-30 | 10.86 | 10.78 | -0.06 | -0.55% | 10.71 | 10.86 | 108428 | 11703.73 | 0.72% |
| 2025-04-29 | 10.88 | 10.84 | -0.14 | -1.28% | 10.69 | 11.02 | 96513 | 10473.23 | 0.64% |
新凤鸣(603225)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。
