| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 20.83 | 20.26 | -0.57 | -2.74% | 20.07 | 21.08 | 54880 | 11261.27 | 1.33% |
| 2026-03-25 | 20.30 | 20.83 | 0.56 | 2.76% | 20.28 | 21.77 | 85102 | 17923.28 | 2.06% |
| 2026-03-24 | 19.69 | 20.27 | 0.97 | 5.03% | 19.47 | 20.36 | 79884 | 15916.21 | 1.93% |
| 2026-03-23 | 19.54 | 19.30 | -0.81 | -4.03% | 19.13 | 20.30 | 77259 | 15184.39 | 1.87% |
| 2026-03-20 | 20.96 | 20.11 | -1.01 | -4.78% | 19.68 | 21.45 | 140164 | 28492.06 | 3.39% |
| 2026-03-19 | 22.31 | 21.12 | -1.48 | -6.55% | 20.92 | 22.31 | 119593 | 25711.58 | 2.90% |
| 2026-03-18 | 22.39 | 22.60 | 0.42 | 1.89% | 22.18 | 23.58 | 126439 | 28777.43 | 3.06% |
| 2026-03-17 | 23.34 | 22.18 | -0.88 | -3.82% | 22.11 | 23.37 | 134433 | 30250.82 | 3.26% |
| 2026-03-16 | 23.18 | 23.06 | 0.00 | 0.00% | 22.79 | 23.80 | 271246 | 62883.31 | 6.57% |
| 2026-03-13 | 21.14 | 23.06 | 2.10 | 10.02% | 20.91 | 23.06 | 201358 | 45337.97 | 4.88% |
| 2026-03-12 | 21.30 | 20.96 | -0.24 | -1.13% | 20.65 | 21.30 | 48948 | 10243.03 | 1.19% |
| 2026-03-11 | 22.00 | 21.20 | -0.43 | -1.99% | 21.15 | 22.00 | 63470 | 13561.31 | 1.54% |
| 2026-03-10 | 21.58 | 21.63 | 0.06 | 0.28% | 21.29 | 22.12 | 81151 | 17640.08 | 1.97% |
| 2026-03-09 | 21.16 | 21.57 | -0.30 | -1.37% | 20.64 | 21.67 | 103796 | 21935.86 | 2.51% |
| 2026-03-06 | 22.14 | 21.87 | -0.28 | -1.26% | 21.77 | 22.34 | 106650 | 23455.62 | 2.58% |
| 2026-03-05 | 22.50 | 22.15 | -0.21 | -0.94% | 22.15 | 23.21 | 226488 | 51168.74 | 5.49% |
| 2026-03-04 | 20.50 | 22.36 | 1.47 | 7.04% | 20.50 | 22.98 | 271103 | 61236.83 | 6.57% |
| 2026-03-03 | 21.90 | 20.89 | -0.91 | -4.17% | 20.80 | 22.12 | 62897 | 13414.25 | 1.52% |
| 2026-03-02 | 21.77 | 21.80 | -0.18 | -0.82% | 21.34 | 22.18 | 58176 | 12645.71 | 1.41% |
| 2026-02-27 | 21.75 | 21.98 | 0.23 | 1.06% | 21.56 | 22.19 | 60780 | 13338.86 | 1.47% |
| 2026-02-26 | 21.58 | 21.75 | 0.17 | 0.79% | 21.39 | 21.79 | 44421 | 9631.99 | 1.08% |
| 2026-02-25 | 21.75 | 21.58 | 0.03 | 0.14% | 21.22 | 21.93 | 51071 | 10992.54 | 1.24% |
| 2026-02-24 | 21.07 | 21.55 | 0.74 | 3.56% | 20.95 | 21.95 | 55035 | 11860.96 | 1.33% |
| 2026-02-13 | 20.96 | 20.81 | -0.24 | -1.14% | 20.71 | 21.15 | 28497 | 5966.55 | 0.69% |
| 2026-02-12 | 20.78 | 21.05 | 0.27 | 1.30% | 20.53 | 21.49 | 51635 | 10903.66 | 1.25% |
| 2026-02-11 | 20.85 | 20.78 | -0.10 | -0.48% | 20.76 | 21.20 | 26374 | 5517.60 | 0.64% |
| 2026-02-10 | 21.23 | 20.88 | -0.36 | -1.69% | 20.86 | 21.35 | 36142 | 7617.74 | 0.88% |
| 2026-02-09 | 21.42 | 21.24 | 0.29 | 1.38% | 20.92 | 21.59 | 42620 | 9055.16 | 1.03% |
| 2026-02-06 | 20.29 | 20.95 | 0.61 | 3.00% | 20.17 | 21.27 | 56518 | 11793.98 | 1.37% |
| 2026-02-05 | 21.47 | 20.34 | -1.11 | -5.17% | 20.31 | 21.49 | 58854 | 12113.25 | 1.43% |
| 2026-02-04 | 21.32 | 21.45 | 0.14 | 0.66% | 21.10 | 21.79 | 57871 | 12417.74 | 1.40% |
| 2026-02-03 | 20.57 | 21.31 | 0.74 | 3.60% | 20.38 | 21.39 | 72255 | 15246.41 | 1.75% |
| 2026-02-02 | 21.09 | 20.57 | -0.37 | -1.77% | 20.50 | 21.53 | 62993 | 13235.21 | 1.53% |
| 2026-01-30 | 20.72 | 20.94 | 0.16 | 0.77% | 20.29 | 21.37 | 63862 | 13258.38 | 1.55% |
| 2026-01-29 | 20.98 | 20.78 | -0.26 | -1.24% | 20.51 | 21.27 | 56209 | 11724.33 | 1.36% |
| 2026-01-28 | 22.08 | 21.04 | -0.89 | -4.06% | 20.66 | 22.10 | 108020 | 22763.29 | 2.62% |
| 2026-01-27 | 22.50 | 21.93 | -0.51 | -2.27% | 21.22 | 22.50 | 101424 | 22029.13 | 2.46% |
| 2026-01-26 | 22.80 | 22.44 | -0.38 | -1.67% | 21.97 | 23.46 | 133740 | 30422.29 | 3.24% |
| 2026-01-23 | 21.18 | 22.82 | 1.55 | 7.29% | 20.92 | 23.20 | 197028 | 44145.12 | 4.77% |
| 2026-01-22 | 20.84 | 21.27 | 0.39 | 1.87% | 20.68 | 21.56 | 97248 | 20403.33 | 2.36% |
| 2026-01-21 | 20.93 | 20.88 | -0.44 | -2.06% | 20.60 | 21.22 | 116884 | 24393.43 | 2.83% |
| 2026-01-20 | 21.38 | 21.32 | -0.05 | -0.23% | 21.30 | 22.29 | 187413 | 40619.62 | 4.54% |
| 2026-01-19 | 19.88 | 21.37 | 1.30 | 6.48% | 19.80 | 22.08 | 214185 | 46321.83 | 5.19% |
| 2026-01-16 | 20.68 | 20.07 | -0.06 | -0.30% | 20.03 | 20.98 | 101559 | 20712.39 | 2.46% |
| 2026-01-15 | 21.02 | 20.13 | -1.30 | -6.07% | 19.93 | 21.40 | 186392 | 37951.93 | 4.51% |
| 2026-01-14 | 19.52 | 21.43 | 1.95 | 10.01% | 19.45 | 21.43 | 266224 | 56136.53 | 6.45% |
| 2026-01-13 | 19.81 | 19.48 | -0.29 | -1.47% | 19.34 | 19.96 | 77170 | 15108.86 | 1.87% |
| 2026-01-12 | 19.68 | 19.77 | 0.10 | 0.51% | 19.52 | 19.98 | 90428 | 17835.91 | 2.19% |
| 2026-01-09 | 19.27 | 19.67 | 0.22 | 1.13% | 19.20 | 19.84 | 93592 | 18204.97 | 2.27% |
| 2026-01-08 | 19.29 | 19.45 | 0.18 | 0.93% | 19.03 | 19.50 | 87657 | 16935.00 | 2.12% |
| 2026-01-07 | 18.40 | 19.27 | 0.73 | 3.94% | 18.32 | 19.47 | 132565 | 25257.32 | 3.21% |
| 2026-01-06 | 18.56 | 18.54 | -0.01 | -0.05% | 18.20 | 18.59 | 74024 | 13572.98 | 1.79% |
| 2026-01-05 | 18.41 | 18.55 | 0.16 | 0.87% | 18.10 | 18.70 | 80625 | 14916.80 | 1.95% |
| 2025-12-31 | 18.12 | 18.39 | 0.10 | 0.55% | 17.88 | 18.50 | 70638 | 12849.58 | 1.71% |
| 2025-12-30 | 17.81 | 18.29 | 0.36 | 2.01% | 17.80 | 18.69 | 102884 | 18950.07 | 2.49% |
| 2025-12-29 | 18.05 | 17.93 | -0.32 | -1.75% | 17.78 | 18.25 | 60164 | 10787.05 | 1.46% |
| 2025-12-26 | 18.27 | 18.25 | -0.03 | -0.16% | 17.81 | 18.27 | 77584 | 13991.97 | 1.88% |
| 2025-12-25 | 17.90 | 18.28 | 0.29 | 1.61% | 17.80 | 18.34 | 88007 | 15968.96 | 2.13% |
| 2025-12-24 | 17.70 | 17.99 | 0.25 | 1.41% | 17.43 | 18.14 | 78862 | 14107.80 | 1.91% |
| 2025-12-23 | 18.00 | 17.74 | -0.31 | -1.72% | 17.61 | 18.15 | 68887 | 12297.18 | 1.67% |
| 2025-12-22 | 18.46 | 18.05 | -0.36 | -1.96% | 17.91 | 18.54 | 111058 | 20173.44 | 2.69% |
| 2025-12-19 | 17.84 | 18.41 | 0.53 | 2.96% | 17.65 | 18.78 | 188052 | 34450.22 | 4.55% |
| 2025-12-18 | 18.07 | 17.88 | -0.57 | -3.09% | 17.75 | 18.42 | 106383 | 19232.70 | 2.58% |
| 2025-12-17 | 18.90 | 18.45 | -0.69 | -3.61% | 18.21 | 19.13 | 172525 | 31928.39 | 4.18% |
| 2025-12-16 | 17.32 | 19.14 | 1.74 | 10.00% | 17.16 | 19.14 | 188979 | 34559.71 | 4.58% |
| 2025-12-15 | 17.63 | 17.40 | -0.35 | -1.97% | 17.39 | 17.85 | 85692 | 15036.79 | 2.08% |
| 2025-12-12 | 16.97 | 17.75 | 0.85 | 5.03% | 16.80 | 18.57 | 125936 | 22215.18 | 3.05% |
| 2025-12-11 | 16.58 | 16.90 | 0.32 | 1.93% | 16.58 | 17.19 | 49988 | 8471.89 | 1.21% |
| 2025-12-10 | 16.77 | 16.58 | -0.19 | -1.13% | 16.55 | 16.94 | 22255 | 3700.95 | 0.54% |
| 2025-12-09 | 16.88 | 16.77 | -0.16 | -0.95% | 16.74 | 17.00 | 24263 | 4082.98 | 0.59% |
| 2025-12-08 | 17.10 | 16.93 | -0.14 | -0.82% | 16.87 | 17.23 | 28464 | 4836.53 | 0.69% |
| 2025-12-05 | 16.73 | 17.07 | 0.37 | 2.22% | 16.58 | 17.09 | 33319 | 5634.67 | 0.81% |
| 2025-12-04 | 16.72 | 16.70 | 0.09 | 0.54% | 16.56 | 16.80 | 20577 | 3430.00 | 0.50% |
| 2025-12-03 | 16.86 | 16.61 | -0.24 | -1.42% | 16.59 | 16.99 | 29786 | 4980.20 | 0.72% |
| 2025-12-02 | 16.62 | 16.85 | 0.15 | 0.90% | 16.52 | 17.04 | 31048 | 5210.38 | 0.75% |
| 2025-12-01 | 16.86 | 16.70 | -0.03 | -0.18% | 16.60 | 16.99 | 26157 | 4381.90 | 0.63% |
| 2025-11-28 | 16.48 | 16.73 | 0.22 | 1.33% | 16.35 | 16.80 | 20789 | 3467.01 | 0.50% |
| 2025-11-27 | 16.40 | 16.51 | 0.03 | 0.18% | 16.40 | 16.67 | 16093 | 2664.69 | 0.39% |
| 2025-11-26 | 16.80 | 16.48 | -0.29 | -1.73% | 16.36 | 16.83 | 33442 | 5546.43 | 0.81% |
| 2025-11-25 | 16.95 | 16.77 | -0.27 | -1.58% | 16.75 | 17.20 | 31974 | 5423.10 | 0.77% |
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。
