| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 15.50 | 15.42 | -0.06 | -0.39% | 15.36 | 15.63 | 33861 | 5254.48 | 0.82% |
| 2025-02-28 | 15.48 | 15.48 | -0.20 | -1.28% | 15.45 | 15.71 | 34473 | 5357.33 | 0.83% |
| 2025-02-27 | 15.94 | 15.68 | -0.31 | -1.94% | 15.52 | 15.98 | 64948 | 10197.09 | 1.57% |
| 2025-02-26 | 15.85 | 15.99 | 0.23 | 1.46% | 15.75 | 16.27 | 53345 | 8528.95 | 1.29% |
| 2025-02-25 | 16.08 | 15.76 | -0.52 | -3.19% | 15.70 | 16.22 | 53211 | 8460.45 | 1.29% |
| 2025-02-24 | 15.15 | 16.28 | 1.08 | 7.11% | 15.10 | 16.50 | 128293 | 20434.92 | 3.11% |
| 2025-02-21 | 15.01 | 15.20 | 0.06 | 0.40% | 15.01 | 15.20 | 17781 | 2693.07 | 0.43% |
| 2025-02-20 | 15.20 | 15.14 | -0.05 | -0.33% | 15.05 | 15.29 | 21574 | 3261.57 | 0.52% |
| 2025-02-19 | 15.10 | 15.19 | 0.06 | 0.40% | 14.91 | 15.40 | 20873 | 3166.68 | 0.51% |
| 2025-02-18 | 15.30 | 15.13 | -0.17 | -1.11% | 15.09 | 15.36 | 24099 | 3669.20 | 0.58% |
| 2025-02-17 | 15.32 | 15.30 | -0.02 | -0.13% | 15.24 | 15.38 | 14088 | 2155.43 | 0.34% |
| 2025-02-14 | 15.27 | 15.32 | 0.05 | 0.33% | 15.21 | 15.39 | 12516 | 1917.78 | 0.30% |
| 2025-02-13 | 15.45 | 15.27 | -0.17 | -1.10% | 15.25 | 15.45 | 20658 | 3166.85 | 0.50% |
| 2025-02-12 | 15.30 | 15.44 | 0.00 | 0.00% | 15.30 | 15.58 | 20801 | 3209.89 | 0.50% |
| 2025-02-11 | 15.36 | 15.44 | 0.02 | 0.13% | 15.25 | 15.49 | 21929 | 3361.73 | 0.53% |
| 2025-02-10 | 15.31 | 15.42 | 0.10 | 0.65% | 15.22 | 15.68 | 27441 | 4222.68 | 0.66% |
| 2025-02-07 | 15.26 | 15.32 | 0.06 | 0.39% | 15.18 | 15.44 | 27361 | 4191.84 | 0.66% |
| 2025-02-06 | 15.14 | 15.26 | 0.08 | 0.53% | 15.06 | 15.40 | 20464 | 3109.49 | 0.50% |
| 2025-02-05 | 15.27 | 15.18 | -0.04 | -0.26% | 15.05 | 15.33 | 16915 | 2558.92 | 0.41% |
| 2025-01-27 | 15.63 | 15.22 | -0.33 | -2.12% | 15.20 | 15.63 | 17445 | 2684.18 | 0.42% |
| 2025-01-24 | 15.38 | 15.55 | 0.11 | 0.71% | 15.33 | 15.58 | 24605 | 3805.12 | 0.60% |
| 2025-01-23 | 15.37 | 15.44 | 0.20 | 1.31% | 15.16 | 15.55 | 34183 | 5255.39 | 0.83% |
| 2025-01-22 | 15.13 | 15.24 | 0.11 | 0.73% | 15.06 | 15.42 | 31163 | 4744.97 | 0.75% |
| 2025-01-21 | 15.29 | 15.13 | 0.04 | 0.27% | 14.95 | 15.37 | 19345 | 2918.57 | 0.47% |
| 2025-01-20 | 14.94 | 15.09 | 0.16 | 1.07% | 14.92 | 15.23 | 27113 | 4085.74 | 0.66% |
| 2025-01-17 | 15.04 | 14.93 | -0.24 | -1.58% | 14.93 | 15.32 | 33716 | 5081.83 | 0.82% |
| 2025-01-16 | 15.11 | 15.17 | -0.28 | -1.81% | 15.00 | 15.37 | 64705 | 9816.35 | 1.57% |
| 2025-01-15 | 14.89 | 15.45 | 0.30 | 1.98% | 14.83 | 16.64 | 85027 | 13354.09 | 2.06% |
| 2025-01-14 | 14.41 | 15.15 | 0.57 | 3.91% | 14.10 | 15.29 | 49869 | 7341.54 | 1.21% |
| 2025-01-13 | 14.41 | 14.58 | 0.10 | 0.69% | 14.33 | 14.60 | 11596 | 1680.86 | 0.28% |
| 2025-01-10 | 14.69 | 14.48 | -0.21 | -1.43% | 14.47 | 14.73 | 15485 | 2257.68 | 0.38% |
| 2025-01-09 | 14.66 | 14.69 | -0.01 | -0.07% | 14.60 | 14.77 | 13507 | 1986.54 | 0.33% |
| 2025-01-08 | 14.91 | 14.70 | -0.21 | -1.41% | 14.45 | 14.91 | 23826 | 3491.97 | 0.58% |
| 2025-01-07 | 14.81 | 14.91 | 0.10 | 0.68% | 14.63 | 14.95 | 16236 | 2411.80 | 0.39% |
| 2025-01-06 | 14.79 | 14.81 | 0.08 | 0.54% | 14.58 | 14.93 | 20110 | 2963.60 | 0.49% |
| 2025-01-03 | 15.00 | 14.73 | -0.26 | -1.73% | 14.66 | 15.13 | 23395 | 3479.53 | 0.57% |
| 2025-01-02 | 15.38 | 14.99 | -0.41 | -2.66% | 14.76 | 15.38 | 32667 | 4921.93 | 0.79% |
| 2024-12-31 | 15.66 | 15.40 | -0.25 | -1.60% | 15.35 | 15.72 | 21303 | 3304.66 | 0.52% |
| 2024-12-30 | 15.75 | 15.65 | -0.18 | -1.14% | 15.53 | 15.83 | 16693 | 2613.75 | 0.40% |
| 2024-12-27 | 15.67 | 15.83 | 0.20 | 1.28% | 15.57 | 15.90 | 18890 | 2983.14 | 0.46% |
| 2024-12-26 | 15.62 | 15.63 | 0.00 | 0.00% | 15.58 | 15.75 | 13172 | 2064.56 | 0.32% |
| 2024-12-25 | 15.75 | 15.63 | -0.07 | -0.45% | 15.46 | 15.79 | 14860 | 2315.69 | 0.36% |
| 2024-12-24 | 15.51 | 15.70 | 0.20 | 1.29% | 15.51 | 15.85 | 20748 | 3256.54 | 0.50% |
| 2024-12-23 | 15.79 | 15.50 | -0.31 | -1.96% | 15.48 | 15.87 | 23410 | 3657.90 | 0.57% |
| 2024-12-20 | 15.99 | 15.81 | -0.05 | -0.32% | 15.75 | 16.03 | 30377 | 4813.80 | 0.74% |
| 2024-12-19 | 15.79 | 15.86 | -0.03 | -0.19% | 15.56 | 15.90 | 28916 | 4540.33 | 0.70% |
| 2024-12-18 | 16.08 | 15.89 | -0.12 | -0.75% | 15.84 | 16.16 | 26651 | 4263.06 | 0.65% |
| 2024-12-17 | 16.28 | 16.01 | -0.37 | -2.26% | 15.98 | 16.37 | 27725 | 4471.31 | 0.67% |
| 2024-12-16 | 16.50 | 16.38 | -0.04 | -0.24% | 16.24 | 16.61 | 18531 | 3034.07 | 0.45% |
| 2024-12-13 | 16.69 | 16.42 | -0.35 | -2.09% | 16.40 | 16.71 | 26365 | 4361.33 | 0.64% |
| 2024-12-12 | 16.75 | 16.77 | 0.07 | 0.42% | 16.57 | 16.78 | 24397 | 4069.48 | 0.59% |
| 2024-12-11 | 16.59 | 16.70 | 0.11 | 0.66% | 16.55 | 16.74 | 21648 | 3604.75 | 0.52% |
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。
