| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 16.55 | 17.04 | 0.58 | 3.52% | 16.55 | 17.19 | 47249 | 7991.22 | 1.14% |
| 2025-11-21 | 17.31 | 16.46 | -1.01 | -5.78% | 16.46 | 17.53 | 47276 | 7959.72 | 1.14% |
| 2025-11-20 | 17.68 | 17.47 | -0.20 | -1.13% | 17.41 | 18.02 | 29519 | 5199.92 | 0.71% |
| 2025-11-19 | 17.99 | 17.67 | -0.42 | -2.32% | 17.65 | 18.20 | 28554 | 5082.30 | 0.69% |
| 2025-11-18 | 18.11 | 18.09 | -0.01 | -0.06% | 17.90 | 18.27 | 25770 | 4654.26 | 0.62% |
| 2025-11-17 | 18.29 | 18.10 | -0.19 | -1.04% | 18.01 | 18.46 | 24416 | 4423.99 | 0.59% |
| 2025-11-14 | 18.31 | 18.29 | -0.11 | -0.60% | 18.23 | 18.81 | 28263 | 5219.10 | 0.68% |
| 2025-11-13 | 18.48 | 18.40 | -0.09 | -0.49% | 18.30 | 18.58 | 21273 | 3923.76 | 0.52% |
| 2025-11-12 | 19.21 | 18.49 | -0.61 | -3.19% | 18.36 | 19.21 | 30234 | 5645.52 | 0.73% |
| 2025-11-11 | 18.88 | 19.10 | 0.28 | 1.49% | 18.77 | 19.17 | 29288 | 5560.87 | 0.71% |
| 2025-11-10 | 19.08 | 18.82 | -0.26 | -1.36% | 18.64 | 19.27 | 28637 | 5389.98 | 0.69% |
| 2025-11-07 | 19.13 | 19.08 | -0.13 | -0.68% | 19.00 | 19.30 | 24217 | 4630.63 | 0.59% |
| 2025-11-06 | 19.28 | 19.21 | 0.12 | 0.63% | 19.10 | 19.52 | 47171 | 9099.64 | 1.14% |
| 2025-11-05 | 17.91 | 19.09 | 0.79 | 4.32% | 17.91 | 19.17 | 61979 | 11622.17 | 1.50% |
| 2025-11-04 | 18.36 | 18.30 | -0.05 | -0.27% | 18.01 | 18.58 | 48321 | 8833.42 | 1.17% |
| 2025-11-03 | 18.85 | 18.35 | -0.41 | -2.19% | 18.32 | 19.03 | 50982 | 9489.20 | 1.23% |
| 2025-10-31 | 18.71 | 18.76 | -0.05 | -0.27% | 18.71 | 19.29 | 39930 | 7569.63 | 0.97% |
| 2025-10-30 | 19.02 | 18.81 | -0.21 | -1.10% | 18.76 | 19.12 | 27303 | 5163.38 | 0.66% |
| 2025-10-29 | 18.90 | 19.02 | 0.04 | 0.21% | 18.62 | 19.11 | 33353 | 6305.94 | 0.81% |
| 2025-10-28 | 19.02 | 18.98 | -0.04 | -0.21% | 18.90 | 19.39 | 31893 | 6100.41 | 0.77% |
| 2025-10-27 | 18.85 | 19.02 | -0.10 | -0.52% | 18.42 | 19.37 | 61504 | 11647.06 | 1.49% |
| 2025-10-24 | 19.28 | 19.12 | -0.12 | -0.62% | 19.01 | 19.41 | 27170 | 5202.51 | 0.66% |
| 2025-10-23 | 18.84 | 19.24 | 0.39 | 2.07% | 18.56 | 19.34 | 41219 | 7833.04 | 1.00% |
| 2025-10-22 | 18.42 | 18.85 | 0.33 | 1.78% | 18.30 | 19.00 | 45684 | 8534.34 | 1.11% |
| 2025-10-21 | 18.69 | 18.52 | -0.07 | -0.38% | 18.42 | 19.05 | 38773 | 7227.59 | 0.94% |
| 2025-10-20 | 19.04 | 18.59 | -0.24 | -1.27% | 18.49 | 19.28 | 49403 | 9240.93 | 1.20% |
| 2025-10-17 | 19.69 | 18.83 | -0.86 | -4.37% | 18.81 | 19.72 | 67591 | 12892.44 | 1.64% |
| 2025-10-16 | 19.97 | 19.69 | -0.33 | -1.65% | 19.63 | 20.05 | 50409 | 9973.66 | 1.22% |
| 2025-10-15 | 19.31 | 20.02 | 0.67 | 3.46% | 19.16 | 20.03 | 67000 | 13230.93 | 1.62% |
| 2025-10-14 | 19.67 | 19.35 | -0.19 | -0.97% | 19.02 | 19.70 | 51356 | 9921.04 | 1.24% |
| 2025-10-13 | 18.80 | 19.54 | 0.17 | 0.88% | 18.50 | 19.62 | 71562 | 13796.69 | 1.73% |
| 2025-10-10 | 19.11 | 19.37 | 0.19 | 0.99% | 19.02 | 19.60 | 56333 | 10900.29 | 1.36% |
| 2025-10-09 | 19.15 | 19.18 | 0.08 | 0.42% | 18.98 | 19.34 | 47662 | 9126.15 | 1.15% |
| 2025-09-30 | 18.77 | 19.10 | 0.39 | 2.08% | 18.61 | 19.18 | 45056 | 8547.76 | 1.09% |
| 2025-09-29 | 18.76 | 18.71 | -0.06 | -0.32% | 18.42 | 18.95 | 38357 | 7171.04 | 0.93% |
| 2025-09-26 | 18.92 | 18.77 | -0.10 | -0.53% | 18.71 | 19.04 | 34812 | 6572.44 | 0.84% |
| 2025-09-25 | 18.60 | 18.87 | 0.20 | 1.07% | 18.52 | 19.04 | 40352 | 7582.99 | 0.98% |
| 2025-09-24 | 18.27 | 18.67 | 0.33 | 1.80% | 18.03 | 18.69 | 43759 | 8095.93 | 1.06% |
| 2025-09-23 | 18.26 | 18.34 | 0.19 | 1.05% | 17.57 | 18.35 | 65906 | 11826.88 | 1.60% |
| 2025-09-22 | 18.70 | 18.15 | -0.54 | -2.89% | 18.00 | 18.88 | 62112 | 11338.31 | 1.50% |
| 2025-09-19 | 18.51 | 18.69 | 0.16 | 0.86% | 18.33 | 18.83 | 58071 | 10782.40 | 1.41% |
| 2025-09-18 | 18.89 | 18.53 | -0.58 | -3.04% | 18.42 | 19.10 | 87447 | 16392.35 | 2.12% |
| 2025-09-17 | 18.01 | 19.11 | 1.12 | 6.23% | 18.01 | 19.26 | 139907 | 26332.27 | 3.39% |
| 2025-09-16 | 17.41 | 17.99 | 0.59 | 3.39% | 17.18 | 18.11 | 68640 | 12098.40 | 1.66% |
| 2025-09-15 | 17.57 | 17.40 | -0.09 | -0.51% | 17.39 | 17.75 | 40054 | 7026.27 | 0.97% |
| 2025-09-12 | 17.61 | 17.49 | -0.20 | -1.13% | 17.36 | 17.72 | 43112 | 7544.82 | 1.04% |
| 2025-09-11 | 17.63 | 17.69 | -0.07 | -0.39% | 17.45 | 17.92 | 49847 | 8798.03 | 1.21% |
| 2025-09-10 | 17.60 | 17.76 | 0.12 | 0.68% | 17.56 | 17.89 | 40990 | 7269.08 | 0.99% |
| 2025-09-09 | 17.63 | 17.64 | -0.03 | -0.17% | 17.55 | 18.07 | 55677 | 9884.35 | 1.35% |
| 2025-09-08 | 17.35 | 17.67 | 0.31 | 1.79% | 17.24 | 17.67 | 55827 | 9782.36 | 1.35% |
| 2025-09-05 | 17.00 | 17.36 | 0.37 | 2.18% | 16.98 | 17.52 | 58740 | 10180.52 | 1.42% |
| 2025-09-04 | 16.87 | 16.99 | 0.18 | 1.07% | 16.82 | 17.30 | 67935 | 11597.11 | 1.65% |
| 2025-09-03 | 17.12 | 16.81 | -0.26 | -1.52% | 16.74 | 17.14 | 47769 | 8064.06 | 1.16% |
| 2025-09-02 | 17.26 | 17.07 | -0.25 | -1.44% | 16.83 | 17.49 | 62695 | 10698.43 | 1.52% |
| 2025-09-01 | 16.99 | 17.32 | 0.35 | 2.06% | 16.78 | 17.70 | 96433 | 16651.53 | 2.34% |
| 2025-08-29 | 16.93 | 16.97 | 0.00 | 0.00% | 16.60 | 17.22 | 79968 | 13566.43 | 1.94% |
| 2025-08-28 | 16.28 | 16.97 | 0.70 | 4.30% | 16.28 | 17.54 | 124928 | 21112.77 | 3.03% |
| 2025-08-27 | 16.52 | 16.27 | -0.25 | -1.51% | 16.26 | 16.93 | 66590 | 11061.11 | 1.61% |
| 2025-08-26 | 16.25 | 16.52 | 0.26 | 1.60% | 16.18 | 16.69 | 59187 | 9752.74 | 1.43% |
| 2025-08-25 | 16.10 | 16.26 | 0.16 | 0.99% | 16.06 | 16.34 | 50005 | 8114.38 | 1.21% |
| 2025-08-22 | 16.16 | 16.10 | -0.06 | -0.37% | 16.00 | 16.23 | 34603 | 5570.14 | 0.84% |
| 2025-08-21 | 16.36 | 16.16 | -0.13 | -0.80% | 16.07 | 16.43 | 39726 | 6432.90 | 0.96% |
| 2025-08-20 | 16.24 | 16.29 | 0.16 | 0.99% | 16.08 | 16.29 | 33052 | 5349.40 | 0.80% |
| 2025-08-19 | 16.05 | 16.13 | 0.14 | 0.88% | 15.97 | 16.31 | 43264 | 6982.21 | 1.05% |
| 2025-08-18 | 16.03 | 15.99 | -0.04 | -0.25% | 15.95 | 16.10 | 33883 | 5423.48 | 0.82% |
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。
