| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 15.03 | 15.14 | 0.11 | 0.73% | 15.00 | 15.17 | 22147 | 3347.45 | 0.54% |
| 2025-06-27 | 14.95 | 15.03 | 0.12 | 0.80% | 14.91 | 15.08 | 24695 | 3708.96 | 0.60% |
| 2025-06-26 | 14.98 | 14.91 | -0.06 | -0.40% | 14.87 | 15.04 | 26587 | 3975.63 | 0.64% |
| 2025-06-25 | 14.91 | 14.97 | 0.06 | 0.40% | 14.86 | 14.99 | 25641 | 3827.74 | 0.62% |
| 2025-06-24 | 14.78 | 14.91 | 0.16 | 1.08% | 14.75 | 14.92 | 24643 | 3661.12 | 0.60% |
| 2025-06-23 | 14.73 | 14.75 | 0.03 | 0.20% | 14.58 | 14.80 | 17880 | 2626.88 | 0.43% |
| 2025-06-20 | 14.80 | 14.72 | -0.03 | -0.20% | 14.70 | 14.90 | 15422 | 2283.42 | 0.37% |
| 2025-06-19 | 14.92 | 14.75 | -0.15 | -1.01% | 14.74 | 15.20 | 22411 | 3342.97 | 0.54% |
| 2025-06-18 | 14.89 | 14.90 | -0.02 | -0.13% | 14.81 | 14.95 | 9300 | 1383.62 | 0.23% |
| 2025-06-17 | 14.90 | 14.92 | 0.04 | 0.27% | 14.81 | 14.95 | 9583 | 1424.46 | 0.23% |
| 2025-06-16 | 14.75 | 14.88 | 0.04 | 0.27% | 14.75 | 14.96 | 16299 | 2426.38 | 0.39% |
| 2025-06-13 | 14.99 | 14.84 | -0.17 | -1.13% | 14.81 | 15.01 | 15991 | 2380.19 | 0.39% |
| 2025-06-12 | 15.01 | 15.01 | 0.00 | 0.00% | 14.92 | 15.06 | 12226 | 1833.64 | 0.30% |
| 2025-06-11 | 14.94 | 15.01 | 0.06 | 0.40% | 14.93 | 15.10 | 17709 | 2662.94 | 0.43% |
| 2025-06-10 | 15.10 | 14.95 | -0.11 | -0.73% | 14.83 | 15.17 | 16885 | 2533.52 | 0.41% |
| 2025-06-09 | 14.94 | 15.06 | 0.14 | 0.94% | 14.93 | 15.08 | 18877 | 2836.30 | 0.46% |
| 2025-06-06 | 14.90 | 14.92 | 0.02 | 0.13% | 14.82 | 14.97 | 21192 | 3160.70 | 0.51% |
| 2025-06-05 | 14.90 | 14.90 | -0.01 | -0.07% | 14.86 | 14.98 | 19728 | 2937.96 | 0.48% |
| 2025-06-04 | 14.97 | 14.91 | -0.02 | -0.13% | 14.87 | 15.05 | 21786 | 3258.98 | 0.53% |
| 2025-06-03 | 14.80 | 14.93 | 0.10 | 0.67% | 14.75 | 14.98 | 19815 | 2955.03 | 0.48% |
| 2025-05-30 | 15.06 | 14.83 | -0.27 | -1.79% | 14.75 | 15.07 | 28185 | 4189.63 | 0.68% |
| 2025-05-29 | 14.94 | 15.10 | 0.15 | 1.00% | 14.89 | 15.18 | 32944 | 4976.80 | 0.80% |
| 2025-05-28 | 14.91 | 14.95 | 0.05 | 0.34% | 14.80 | 15.13 | 26685 | 3997.14 | 0.65% |
| 2025-05-27 | 14.75 | 14.90 | 0.09 | 0.61% | 14.66 | 14.95 | 28052 | 4155.28 | 0.68% |
| 2025-05-26 | 14.62 | 14.81 | 0.24 | 1.65% | 14.52 | 14.89 | 22405 | 3297.56 | 0.54% |
| 2025-05-23 | 14.70 | 14.57 | -0.10 | -0.68% | 14.55 | 14.83 | 15978 | 2347.75 | 0.39% |
| 2025-05-22 | 14.85 | 14.67 | -0.19 | -1.28% | 14.62 | 14.87 | 24241 | 3577.84 | 0.59% |
| 2025-05-21 | 14.97 | 14.86 | -0.14 | -0.93% | 14.83 | 14.99 | 21330 | 3175.34 | 0.52% |
| 2025-05-20 | 15.03 | 15.00 | 0.00 | 0.00% | 14.95 | 15.07 | 17965 | 2693.29 | 0.44% |
| 2025-05-19 | 15.03 | 15.00 | -0.04 | -0.27% | 14.95 | 15.09 | 17439 | 2616.53 | 0.42% |
| 2025-05-16 | 15.02 | 15.04 | 0.04 | 0.27% | 14.97 | 15.13 | 12105 | 1823.69 | 0.29% |
| 2025-05-15 | 15.10 | 15.00 | -0.09 | -0.60% | 14.95 | 15.15 | 12672 | 1902.51 | 0.31% |
| 2025-05-14 | 15.21 | 15.09 | -0.13 | -0.85% | 15.07 | 15.27 | 15249 | 2308.63 | 0.37% |
| 2025-05-13 | 15.39 | 15.22 | -0.02 | -0.13% | 15.20 | 15.41 | 14796 | 2258.86 | 0.36% |
| 2025-05-12 | 15.23 | 15.24 | 0.10 | 0.66% | 15.14 | 15.29 | 13596 | 2070.36 | 0.33% |
| 2025-05-09 | 15.19 | 15.14 | -0.10 | -0.66% | 15.08 | 15.28 | 14522 | 2199.05 | 0.35% |
| 2025-05-08 | 14.95 | 15.24 | 0.20 | 1.33% | 14.90 | 15.31 | 24723 | 3753.31 | 0.60% |
| 2025-05-07 | 15.06 | 15.04 | 0.10 | 0.67% | 14.92 | 15.15 | 20375 | 3061.50 | 0.49% |
| 2025-05-06 | 14.77 | 14.94 | 0.31 | 2.12% | 14.69 | 14.94 | 18099 | 2687.67 | 0.44% |
| 2025-04-30 | 14.61 | 14.63 | 0.07 | 0.48% | 14.61 | 14.75 | 9492 | 1390.94 | 0.23% |
| 2025-04-29 | 14.54 | 14.56 | 0.05 | 0.34% | 14.50 | 14.69 | 11974 | 1749.66 | 0.29% |
| 2025-04-28 | 14.60 | 14.51 | -0.15 | -1.02% | 14.48 | 14.77 | 16003 | 2329.99 | 0.39% |
| 2025-04-25 | 14.63 | 14.66 | -0.07 | -0.48% | 14.60 | 14.76 | 16218 | 2381.92 | 0.39% |
| 2025-04-24 | 14.82 | 14.73 | -0.09 | -0.61% | 14.65 | 14.90 | 12884 | 1904.39 | 0.31% |
| 2025-04-23 | 14.78 | 14.82 | 0.10 | 0.68% | 14.73 | 14.86 | 16050 | 2374.73 | 0.39% |
| 2025-04-22 | 14.74 | 14.72 | -0.01 | -0.07% | 14.60 | 14.77 | 13117 | 1928.98 | 0.32% |
| 2025-04-21 | 14.61 | 14.73 | 0.05 | 0.34% | 14.53 | 14.75 | 11126 | 1635.19 | 0.27% |
| 2025-04-18 | 14.50 | 14.68 | 0.08 | 0.55% | 14.49 | 14.68 | 9372 | 1367.67 | 0.23% |
| 2025-04-17 | 14.52 | 14.60 | 0.01 | 0.07% | 14.48 | 14.69 | 10506 | 1536.72 | 0.25% |
| 2025-04-16 | 14.63 | 14.59 | -0.10 | -0.68% | 14.38 | 14.66 | 13518 | 1965.72 | 0.33% |
| 2025-04-15 | 14.66 | 14.69 | 0.04 | 0.27% | 14.53 | 14.72 | 14512 | 2120.42 | 0.35% |
| 2025-04-14 | 14.59 | 14.65 | 0.13 | 0.90% | 14.59 | 14.73 | 15100 | 2214.99 | 0.37% |
| 2025-04-11 | 14.35 | 14.52 | 0.02 | 0.14% | 14.22 | 14.66 | 17539 | 2548.30 | 0.42% |
| 2025-04-10 | 14.50 | 14.50 | 0.11 | 0.76% | 14.44 | 14.73 | 33238 | 4846.99 | 0.80% |
| 2025-04-09 | 14.10 | 14.39 | 0.21 | 1.48% | 13.66 | 14.54 | 34559 | 4903.62 | 0.84% |
| 2025-04-08 | 13.94 | 14.18 | 0.24 | 1.72% | 13.91 | 14.35 | 32081 | 4547.09 | 0.78% |
| 2025-04-07 | 14.66 | 13.94 | -1.55 | -10.01% | 13.94 | 14.97 | 61883 | 8884.67 | 1.50% |
| 2025-04-03 | 15.39 | 15.49 | -0.05 | -0.32% | 15.30 | 15.59 | 23594 | 3640.95 | 0.57% |
| 2025-04-02 | 15.53 | 15.54 | -0.05 | -0.32% | 15.41 | 15.70 | 20944 | 3257.61 | 0.51% |
| 2025-04-01 | 15.39 | 15.59 | 0.20 | 1.30% | 15.39 | 15.68 | 29103 | 4535.77 | 0.70% |
| 2025-03-31 | 15.40 | 15.39 | -0.21 | -1.35% | 15.26 | 15.58 | 35387 | 5445.35 | 0.86% |
| 2025-03-28 | 16.16 | 15.60 | -0.63 | -3.88% | 15.60 | 16.31 | 79303 | 12575.06 | 1.92% |
| 2025-03-27 | 17.06 | 16.23 | -1.01 | -5.86% | 16.20 | 17.06 | 114946 | 18912.66 | 2.78% |
| 2025-03-26 | 16.60 | 17.24 | 0.44 | 2.62% | 16.54 | 17.28 | 139076 | 23667.39 | 3.37% |
| 2025-03-25 | 16.93 | 16.80 | -0.12 | -0.71% | 16.57 | 17.17 | 110498 | 18545.18 | 2.68% |
| 2025-03-24 | 16.95 | 16.92 | 0.53 | 3.23% | 16.30 | 17.48 | 135098 | 22522.29 | 3.27% |
| 2025-03-21 | 16.04 | 16.39 | 0.30 | 1.86% | 16.01 | 16.79 | 91293 | 15011.21 | 2.21% |
| 2025-03-20 | 15.90 | 16.09 | 0.15 | 0.94% | 15.88 | 16.22 | 35795 | 5751.95 | 0.87% |
| 2025-03-19 | 16.00 | 15.94 | -0.07 | -0.44% | 15.83 | 16.08 | 21006 | 3349.88 | 0.51% |
| 2025-03-18 | 16.00 | 16.01 | 0.04 | 0.25% | 15.90 | 16.15 | 31118 | 4985.56 | 0.75% |
| 2025-03-17 | 16.27 | 15.97 | -0.09 | -0.56% | 15.95 | 16.30 | 36097 | 5807.73 | 0.87% |
| 2025-03-14 | 15.81 | 16.06 | 0.18 | 1.13% | 15.81 | 16.18 | 44371 | 7121.65 | 1.07% |
| 2025-03-13 | 15.90 | 15.88 | -0.09 | -0.56% | 15.71 | 16.15 | 30683 | 4868.50 | 0.74% |
| 2025-03-12 | 15.73 | 15.97 | 0.23 | 1.46% | 15.66 | 16.30 | 53098 | 8463.22 | 1.29% |
| 2025-03-11 | 15.48 | 15.74 | 0.13 | 0.83% | 15.42 | 15.77 | 26823 | 4185.52 | 0.65% |
| 2025-03-10 | 15.58 | 15.61 | 0.02 | 0.13% | 15.52 | 15.75 | 19390 | 3026.04 | 0.47% |
| 2025-03-07 | 15.64 | 15.59 | -0.04 | -0.26% | 15.52 | 15.69 | 25310 | 3948.78 | 0.61% |
| 2025-03-06 | 15.56 | 15.63 | 0.10 | 0.64% | 15.47 | 15.69 | 31574 | 4925.04 | 0.76% |
| 2025-03-05 | 15.50 | 15.53 | -0.01 | -0.06% | 15.28 | 15.60 | 29464 | 4534.40 | 0.71% |
| 2025-03-04 | 15.35 | 15.54 | 0.12 | 0.78% | 15.32 | 15.62 | 30752 | 4755.70 | 0.74% |
起帆电缆(605222)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。
