| 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 | 19.77 | 20.50 | 0.93 | 4.75% | 19.55 | 20.52 | 148319 | 29940.74 | 0.98% |
| 2026-02-02 | 20.77 | 19.57 | -1.30 | -6.23% | 19.41 | 20.83 | 274418 | 54579.06 | 1.82% |
| 2026-01-30 | 20.66 | 20.87 | -0.03 | -0.14% | 20.22 | 21.56 | 180039 | 37551.49 | 1.19% |
| 2026-01-29 | 21.40 | 20.90 | -0.64 | -2.97% | 20.75 | 21.75 | 159635 | 33827.94 | 1.06% |
| 2026-01-28 | 20.68 | 21.54 | 0.69 | 3.31% | 20.56 | 21.75 | 239228 | 51043.87 | 1.58% |
| 2026-01-27 | 21.18 | 20.85 | -0.43 | -2.02% | 20.66 | 21.50 | 227671 | 47804.64 | 1.51% |
| 2026-01-26 | 21.82 | 21.28 | -0.77 | -3.49% | 21.20 | 22.49 | 142149 | 30775.00 | 0.94% |
| 2026-01-23 | 22.16 | 22.05 | 0.14 | 0.64% | 21.62 | 22.48 | 136480 | 30192.49 | 0.90% |
| 2026-01-22 | 21.73 | 21.91 | 0.27 | 1.25% | 21.46 | 22.24 | 145614 | 31897.49 | 0.96% |
| 2026-01-21 | 21.71 | 21.64 | -0.19 | -0.87% | 21.16 | 21.95 | 152141 | 32840.41 | 1.01% |
| 2026-01-20 | 22.00 | 21.83 | 0.46 | 2.15% | 21.16 | 22.00 | 173371 | 37579.48 | 1.14% |
| 2026-01-19 | 20.44 | 21.37 | 0.83 | 4.04% | 20.20 | 21.66 | 172327 | 36572.88 | 1.14% |
| 2026-01-16 | 21.00 | 20.54 | -0.40 | -1.91% | 20.23 | 21.21 | 125190 | 25764.71 | 0.83% |
| 2026-01-15 | 21.27 | 20.94 | -0.56 | -2.60% | 20.76 | 22.02 | 179830 | 38219.25 | 1.19% |
| 2026-01-14 | 20.20 | 21.50 | 1.69 | 8.53% | 20.20 | 21.62 | 269036 | 56905.82 | 1.78% |
| 2026-01-13 | 19.39 | 19.81 | 0.27 | 1.38% | 19.34 | 20.18 | 152518 | 30180.65 | 1.01% |
| 2026-01-12 | 19.87 | 19.54 | -0.38 | -1.91% | 19.21 | 19.91 | 189412 | 36983.15 | 1.25% |
| 2026-01-09 | 20.20 | 19.92 | -0.18 | -0.90% | 19.42 | 20.29 | 136408 | 27039.69 | 0.90% |
| 2026-01-08 | 20.40 | 20.10 | -0.04 | -0.20% | 19.70 | 20.99 | 130430 | 26453.06 | 0.86% |
| 2026-01-07 | 20.21 | 20.14 | -0.43 | -2.09% | 20.06 | 20.86 | 127872 | 26068.92 | 0.84% |
| 2026-01-06 | 19.30 | 20.57 | 1.21 | 6.25% | 19.23 | 20.84 | 210337 | 42420.48 | 1.39% |
| 2026-01-05 | 19.32 | 19.36 | -0.10 | -0.51% | 18.91 | 19.65 | 174385 | 33526.78 | 1.15% |
| 2025-12-31 | 19.71 | 19.46 | -0.44 | -2.21% | 19.38 | 20.04 | 108803 | 21353.67 | 0.72% |
| 2025-12-30 | 18.41 | 19.90 | 1.45 | 7.86% | 18.20 | 20.21 | 266935 | 52048.61 | 1.76% |
| 2025-12-29 | 19.50 | 18.45 | -1.05 | -5.38% | 18.35 | 19.59 | 213875 | 40014.96 | 1.41% |
| 2025-12-26 | 19.30 | 19.50 | 0.21 | 1.09% | 18.80 | 19.75 | 179643 | 34608.19 | 1.19% |
| 2025-12-25 | 18.50 | 19.29 | 1.00 | 5.47% | 18.29 | 19.30 | 154801 | 29308.38 | 1.02% |
| 2025-12-24 | 17.60 | 18.29 | 0.64 | 3.63% | 17.41 | 18.48 | 143726 | 25984.86 | 0.95% |
| 2025-12-23 | 17.64 | 17.65 | 0.06 | 0.34% | 17.50 | 18.03 | 158934 | 28259.89 | 1.05% |
| 2025-12-22 | 17.20 | 17.59 | 0.54 | 3.17% | 16.96 | 17.80 | 125178 | 21816.89 | 0.83% |
| 2025-12-19 | 16.73 | 17.05 | 0.44 | 2.65% | 16.61 | 17.25 | 117521 | 19957.24 | 0.78% |
| 2025-12-18 | 16.52 | 16.61 | 0.11 | 0.67% | 16.46 | 17.14 | 146589 | 24583.82 | 0.97% |
| 2025-12-17 | 15.96 | 16.50 | 0.52 | 3.25% | 15.89 | 16.68 | 99478 | 16299.60 | 0.66% |
| 2025-12-16 | 16.19 | 15.98 | -0.22 | -1.36% | 15.52 | 16.20 | 107962 | 17100.28 | 0.71% |
| 2025-12-15 | 15.66 | 16.20 | 0.52 | 3.32% | 15.50 | 16.53 | 151792 | 24564.32 | 1.00% |
| 2025-12-12 | 15.69 | 15.68 | 0.04 | 0.26% | 15.47 | 15.80 | 102579 | 16040.66 | 0.68% |
| 2025-12-11 | 16.17 | 15.64 | -0.53 | -3.28% | 15.56 | 16.22 | 101603 | 16052.12 | 0.67% |
| 2025-12-10 | 16.18 | 16.17 | -0.02 | -0.12% | 15.82 | 16.28 | 73837 | 11859.89 | 0.49% |
| 2025-12-09 | 16.86 | 16.19 | -0.80 | -4.71% | 16.17 | 17.05 | 167227 | 27470.08 | 1.10% |
| 2025-12-08 | 17.44 | 16.99 | -0.43 | -2.47% | 16.54 | 17.55 | 106469 | 18004.39 | 0.70% |
| 2025-12-05 | 17.07 | 17.42 | 0.37 | 2.17% | 16.84 | 17.63 | 86464 | 14942.79 | 0.57% |
| 2025-12-04 | 17.66 | 17.05 | -0.69 | -3.89% | 16.90 | 17.72 | 138697 | 23788.66 | 0.92% |
| 2025-12-03 | 17.44 | 17.74 | 0.31 | 1.78% | 17.34 | 17.82 | 99367 | 17549.12 | 0.66% |
| 2025-12-02 | 17.17 | 17.43 | 0.27 | 1.57% | 17.07 | 17.86 | 117733 | 20570.28 | 0.78% |
| 2025-12-01 | 17.40 | 17.16 | -0.23 | -1.32% | 17.08 | 17.75 | 148330 | 25795.28 | 0.98% |
| 2025-11-28 | 17.22 | 17.39 | 0.11 | 0.64% | 16.77 | 17.54 | 137887 | 23723.53 | 0.91% |
| 2025-11-27 | 16.38 | 17.28 | 0.94 | 5.75% | 16.28 | 17.42 | 196075 | 33277.80 | 1.29% |
| 2025-11-26 | 16.50 | 16.34 | -0.18 | -1.09% | 16.34 | 16.88 | 110093 | 18267.83 | 0.73% |
| 2025-11-25 | 16.54 | 16.52 | -0.02 | -0.12% | 16.35 | 16.91 | 118197 | 19629.87 | 0.78% |
| 2025-11-24 | 16.60 | 16.54 | 0.30 | 1.85% | 15.99 | 16.86 | 182782 | 30036.70 | 1.21% |
| 2025-11-21 | 16.42 | 16.24 | -0.29 | -1.75% | 15.90 | 16.56 | 177295 | 28827.09 | 1.17% |
| 2025-11-20 | 17.37 | 16.53 | -0.77 | -4.45% | 16.37 | 17.47 | 168185 | 28187.75 | 1.11% |
| 2025-11-19 | 17.28 | 17.30 | 0.02 | 0.12% | 16.90 | 17.76 | 209326 | 36066.14 | 1.38% |
| 2025-11-18 | 18.57 | 17.28 | -1.20 | -6.49% | 17.07 | 18.93 | 346168 | 61293.29 | 2.28% |
| 2025-11-17 | 18.32 | 18.48 | 0.51 | 2.84% | 17.62 | 19.15 | 278689 | 51499.39 | 1.84% |
| 2025-11-14 | 18.11 | 17.97 | -0.24 | -1.32% | 17.95 | 19.50 | 258376 | 48092.69 | 1.70% |
| 2025-11-13 | 17.99 | 18.21 | 0.18 | 1.00% | 17.50 | 18.55 | 233836 | 42396.13 | 1.54% |
| 2025-11-12 | 17.84 | 18.03 | 0.04 | 0.22% | 17.52 | 18.31 | 210958 | 37904.13 | 1.39% |
| 2025-11-11 | 18.05 | 17.99 | -0.16 | -0.88% | 17.67 | 18.35 | 236287 | 42347.21 | 1.56% |
| 2025-11-10 | 17.03 | 18.15 | 1.28 | 7.59% | 16.87 | 18.56 | 456909 | 81779.02 | 3.01% |
| 2025-11-07 | 16.54 | 16.87 | 0.30 | 1.81% | 16.47 | 17.25 | 380741 | 64341.31 | 2.51% |
| 2025-11-06 | 15.00 | 16.57 | 1.51 | 10.03% | 15.00 | 16.57 | 343521 | 55718.04 | 2.27% |
| 2025-11-05 | 15.13 | 15.06 | -0.19 | -1.25% | 14.89 | 15.40 | 106658 | 16154.81 | 0.70% |
| 2025-11-04 | 15.59 | 15.25 | -0.39 | -2.49% | 15.16 | 15.84 | 127985 | 19828.42 | 0.84% |
| 2025-11-03 | 15.90 | 15.64 | -0.25 | -1.57% | 15.37 | 16.04 | 153906 | 23939.85 | 1.02% |
| 2025-10-31 | 15.80 | 15.89 | -0.43 | -2.63% | 15.80 | 16.50 | 159400 | 25646.78 | 1.05% |
| 2025-10-30 | 16.36 | 16.32 | -0.10 | -0.61% | 15.78 | 16.41 | 128328 | 20660.43 | 0.85% |
| 2025-10-29 | 15.95 | 16.42 | 0.41 | 2.56% | 15.77 | 16.72 | 90530 | 14809.52 | 0.60% |
| 2025-10-28 | 16.16 | 16.01 | -0.16 | -0.99% | 15.91 | 16.58 | 102401 | 16537.99 | 0.68% |
| 2025-10-27 | 15.60 | 16.17 | 0.52 | 3.32% | 15.56 | 16.42 | 140567 | 22535.94 | 0.93% |
| 2025-10-24 | 15.81 | 15.65 | -0.16 | -1.01% | 15.48 | 15.85 | 133483 | 20811.50 | 0.88% |
| 2025-10-23 | 15.08 | 15.81 | 0.76 | 5.05% | 15.01 | 15.93 | 194237 | 30208.95 | 1.28% |
| 2025-10-22 | 14.96 | 15.05 | 0.03 | 0.20% | 14.86 | 15.48 | 112326 | 17052.04 | 0.74% |
| 2025-10-21 | 15.01 | 15.02 | -0.02 | -0.13% | 14.83 | 15.12 | 115178 | 17229.47 | 0.76% |
| 2025-10-20 | 15.03 | 15.04 | 0.07 | 0.47% | 14.81 | 15.26 | 116764 | 17493.30 | 0.77% |
| 2025-10-17 | 15.37 | 14.97 | -0.33 | -2.16% | 14.92 | 15.72 | 102636 | 15638.40 | 0.68% |
| 2025-10-16 | 15.23 | 15.30 | 0.02 | 0.13% | 15.02 | 15.74 | 111425 | 17167.15 | 0.74% |
| 2025-10-15 | 15.24 | 15.28 | 0.13 | 0.86% | 15.00 | 15.38 | 112963 | 17169.73 | 0.75% |
| 2025-10-14 | 16.07 | 15.15 | -1.01 | -6.25% | 15.04 | 16.39 | 206974 | 32228.18 | 1.37% |
| 2025-10-13 | 15.90 | 16.16 | -0.71 | -4.21% | 15.65 | 16.58 | 255702 | 41150.85 | 1.69% |
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。
