| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 10.94 | 10.98 | 0.09 | 0.83% | 10.85 | 11.06 | 74713 | 8194.91 | 0.49% |
| 2025-04-25 | 11.00 | 10.89 | 0.14 | 1.30% | 10.82 | 11.29 | 192897 | 21354.58 | 1.28% |
| 2025-04-24 | 10.60 | 10.75 | 0.12 | 1.13% | 10.60 | 10.80 | 75815 | 8133.39 | 0.50% |
| 2025-04-23 | 10.53 | 10.63 | 0.14 | 1.33% | 10.47 | 10.75 | 90159 | 9562.88 | 0.60% |
| 2025-04-22 | 10.38 | 10.49 | 0.07 | 0.67% | 10.36 | 10.62 | 114705 | 12046.18 | 0.76% |
| 2025-04-21 | 10.31 | 10.42 | 0.14 | 1.36% | 10.24 | 10.49 | 88498 | 9207.43 | 0.59% |
| 2025-04-18 | 10.14 | 10.28 | 0.16 | 1.58% | 10.09 | 10.30 | 86291 | 8801.41 | 0.57% |
| 2025-04-17 | 10.02 | 10.12 | 0.07 | 0.70% | 10.00 | 10.22 | 77975 | 7918.95 | 0.52% |
| 2025-04-16 | 10.28 | 10.05 | -0.25 | -2.43% | 9.98 | 10.28 | 132258 | 13346.06 | 0.87% |
| 2025-04-15 | 10.38 | 10.30 | -0.07 | -0.68% | 10.21 | 10.38 | 56440 | 5790.97 | 0.37% |
| 2025-04-14 | 10.31 | 10.37 | 0.09 | 0.88% | 10.26 | 10.53 | 193506 | 20070.46 | 1.28% |
| 2025-04-11 | 10.39 | 10.28 | -0.10 | -0.96% | 10.26 | 10.57 | 143233 | 14869.48 | 0.95% |
| 2025-04-10 | 10.30 | 10.38 | 0.32 | 3.18% | 10.20 | 10.43 | 113059 | 11688.39 | 0.75% |
| 2025-04-09 | 10.07 | 10.06 | -0.15 | -1.47% | 9.67 | 10.15 | 211265 | 21068.72 | 1.40% |
| 2025-04-08 | 10.30 | 10.21 | -0.26 | -2.48% | 9.94 | 10.46 | 212483 | 21480.33 | 1.41% |
| 2025-04-07 | 10.66 | 10.47 | -1.16 | -9.97% | 10.47 | 11.10 | 134348 | 14302.94 | 0.89% |
| 2025-04-03 | 12.05 | 11.63 | -0.53 | -4.36% | 11.46 | 12.09 | 181477 | 21214.19 | 1.20% |
| 2025-04-02 | 12.04 | 12.16 | 0.13 | 1.08% | 11.97 | 12.24 | 74702 | 9066.19 | 0.49% |
| 2025-04-01 | 11.89 | 12.03 | 0.17 | 1.43% | 11.77 | 12.08 | 67135 | 8030.57 | 0.44% |
| 2025-03-31 | 11.85 | 11.86 | -0.13 | -1.08% | 11.73 | 11.98 | 61164 | 7242.75 | 0.40% |
| 2025-03-28 | 12.19 | 11.99 | -0.22 | -1.80% | 11.84 | 12.26 | 102454 | 12312.76 | 0.68% |
| 2025-03-27 | 12.09 | 12.21 | 0.05 | 0.41% | 12.09 | 12.56 | 154442 | 19117.19 | 1.02% |
| 2025-03-26 | 12.16 | 12.16 | 0.04 | 0.33% | 12.06 | 12.32 | 79293 | 9671.54 | 0.52% |
| 2025-03-25 | 11.84 | 12.12 | 0.26 | 2.19% | 11.75 | 12.19 | 90713 | 10916.81 | 0.60% |
| 2025-03-24 | 11.75 | 11.86 | 0.07 | 0.59% | 11.71 | 11.94 | 62937 | 7446.86 | 0.42% |
| 2025-03-21 | 11.99 | 11.79 | -0.22 | -1.83% | 11.74 | 12.13 | 89252 | 10642.87 | 0.59% |
| 2025-03-20 | 12.05 | 12.01 | -0.06 | -0.50% | 11.86 | 12.07 | 86888 | 10392.04 | 0.57% |
| 2025-03-19 | 12.18 | 12.07 | -0.18 | -1.47% | 12.02 | 12.24 | 89730 | 10848.36 | 0.59% |
| 2025-03-18 | 12.34 | 12.25 | -0.07 | -0.57% | 12.12 | 12.43 | 99879 | 12234.34 | 0.66% |
| 2025-03-17 | 12.31 | 12.32 | 0.06 | 0.49% | 12.20 | 12.40 | 60033 | 7378.94 | 0.40% |
| 2025-03-14 | 12.02 | 12.26 | 0.07 | 0.57% | 12.02 | 12.30 | 84022 | 10244.11 | 0.56% |
| 2025-03-13 | 12.14 | 12.19 | -0.02 | -0.16% | 12.09 | 12.28 | 48090 | 5849.66 | 0.32% |
| 2025-03-12 | 12.30 | 12.21 | -0.07 | -0.57% | 12.16 | 12.34 | 56366 | 6887.54 | 0.37% |
| 2025-03-11 | 12.17 | 12.28 | -0.03 | -0.24% | 12.04 | 12.34 | 83282 | 10181.31 | 0.55% |
| 2025-03-10 | 12.52 | 12.31 | -0.23 | -1.83% | 12.22 | 12.52 | 84321 | 10386.95 | 0.56% |
| 2025-03-07 | 12.30 | 12.54 | 0.15 | 1.21% | 12.19 | 12.76 | 152952 | 19059.02 | 1.01% |
| 2025-03-06 | 12.37 | 12.39 | 0.05 | 0.41% | 12.13 | 12.43 | 158760 | 19439.62 | 1.05% |
| 2025-03-05 | 12.60 | 12.34 | -0.26 | -2.06% | 12.22 | 12.64 | 98159 | 12164.48 | 0.65% |
| 2025-03-04 | 12.75 | 12.60 | -0.14 | -1.10% | 12.54 | 12.85 | 138720 | 17557.80 | 0.92% |
| 2025-03-03 | 13.00 | 12.74 | -0.21 | -1.62% | 12.63 | 13.11 | 98950 | 12714.97 | 0.65% |
| 2025-02-28 | 13.13 | 12.95 | -0.20 | -1.52% | 12.86 | 13.20 | 115494 | 15005.05 | 0.76% |
| 2025-02-27 | 12.60 | 13.15 | 0.45 | 3.54% | 12.58 | 13.18 | 205096 | 26589.68 | 1.36% |
| 2025-02-26 | 12.39 | 12.70 | 0.33 | 2.67% | 12.39 | 12.72 | 101124 | 12684.63 | 0.67% |
| 2025-02-25 | 12.44 | 12.37 | -0.14 | -1.12% | 12.29 | 12.49 | 77413 | 9582.29 | 0.51% |
| 2025-02-24 | 12.46 | 12.51 | -0.05 | -0.40% | 12.33 | 12.62 | 71241 | 8876.68 | 0.47% |
| 2025-02-21 | 12.60 | 12.56 | 0.04 | 0.32% | 12.51 | 12.86 | 116224 | 14759.98 | 0.77% |
| 2025-02-20 | 12.29 | 12.52 | 0.20 | 1.62% | 12.19 | 12.64 | 130680 | 16274.82 | 0.86% |
| 2025-02-19 | 12.30 | 12.32 | 0.05 | 0.41% | 12.17 | 12.38 | 114574 | 14039.05 | 0.76% |
| 2025-02-18 | 12.49 | 12.27 | -0.37 | -2.93% | 12.20 | 12.62 | 103543 | 12849.33 | 0.68% |
| 2025-02-17 | 12.56 | 12.64 | -0.02 | -0.16% | 12.30 | 12.72 | 153680 | 19191.76 | 1.02% |
| 2025-02-14 | 12.43 | 12.66 | 0.22 | 1.77% | 12.36 | 12.89 | 247538 | 31397.87 | 1.64% |
| 2025-02-13 | 12.63 | 12.44 | -0.18 | -1.43% | 12.29 | 12.68 | 148393 | 18426.74 | 0.98% |
| 2025-02-12 | 11.82 | 12.62 | 0.75 | 6.32% | 11.80 | 12.65 | 365104 | 45327.47 | 2.42% |
| 2025-02-11 | 11.85 | 11.87 | 0.04 | 0.34% | 11.63 | 11.89 | 133961 | 15766.34 | 0.89% |
| 2025-02-10 | 11.70 | 11.83 | 0.03 | 0.25% | 11.70 | 12.00 | 148373 | 17578.96 | 0.98% |
| 2025-02-07 | 11.58 | 11.80 | 0.22 | 1.90% | 11.50 | 11.87 | 160625 | 18823.94 | 1.06% |
| 2025-02-06 | 11.52 | 11.58 | 0.11 | 0.96% | 11.33 | 11.59 | 99318 | 11416.52 | 0.66% |
| 2025-02-05 | 11.65 | 11.47 | -0.15 | -1.29% | 11.38 | 11.73 | 121398 | 13922.02 | 0.80% |
| 2025-01-27 | 11.65 | 11.62 | -0.04 | -0.34% | 11.60 | 11.95 | 124591 | 14667.25 | 0.82% |
| 2025-01-24 | 11.55 | 11.66 | 0.11 | 0.95% | 11.42 | 11.66 | 105291 | 12172.88 | 0.70% |
| 2025-01-23 | 11.77 | 11.55 | -0.13 | -1.11% | 11.53 | 11.82 | 157999 | 18460.69 | 1.05% |
| 2025-01-22 | 11.83 | 11.68 | -0.21 | -1.77% | 11.65 | 11.84 | 125329 | 14702.35 | 0.83% |
| 2025-01-21 | 11.95 | 11.89 | -0.18 | -1.49% | 11.71 | 12.05 | 174059 | 20574.16 | 1.15% |
| 2025-01-20 | 12.18 | 12.07 | -0.11 | -0.90% | 11.99 | 12.28 | 178454 | 21556.91 | 1.18% |
| 2025-01-17 | 11.91 | 12.18 | 0.27 | 2.27% | 11.78 | 12.35 | 246875 | 30087.92 | 1.63% |
| 2025-01-16 | 11.97 | 11.91 | 0.07 | 0.59% | 11.67 | 12.12 | 178272 | 21157.65 | 1.18% |
| 2025-01-15 | 12.00 | 11.84 | -0.26 | -2.15% | 11.80 | 12.04 | 147075 | 17512.21 | 0.97% |
| 2025-01-14 | 11.91 | 12.10 | 0.16 | 1.34% | 11.79 | 12.12 | 282902 | 33892.28 | 1.87% |
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。
