| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 15.66 | 16.03 | 0.32 | 2.04% | 15.66 | 16.08 | 45979 | 7338.85 | 1.11% |
| 2025-08-14 | 15.94 | 15.71 | -0.21 | -1.32% | 15.64 | 15.94 | 33679 | 5311.56 | 0.82% |
| 2025-08-13 | 15.95 | 15.92 | -0.02 | -0.13% | 15.87 | 16.05 | 30132 | 4813.56 | 0.73% |
| 2025-08-12 | 16.07 | 15.94 | -0.14 | -0.87% | 15.90 | 16.15 | 25499 | 4075.60 | 0.62% |
| 2025-08-11 | 15.93 | 16.08 | 0.16 | 1.01% | 15.88 | 16.09 | 36850 | 5908.10 | 0.89% |
| 2025-08-08 | 15.85 | 15.92 | 0.08 | 0.51% | 15.77 | 16.01 | 27453 | 4372.06 | 0.66% |
| 2025-08-07 | 15.99 | 15.84 | -0.08 | -0.50% | 15.76 | 15.99 | 20663 | 3273.32 | 0.50% |
| 2025-08-06 | 15.80 | 15.92 | 0.10 | 0.63% | 15.71 | 15.93 | 27039 | 4285.16 | 0.65% |
| 2025-08-05 | 15.80 | 15.82 | 0.01 | 0.06% | 15.70 | 15.85 | 27917 | 4404.90 | 0.68% |
| 2025-08-04 | 15.62 | 15.81 | 0.12 | 0.76% | 15.56 | 15.94 | 33228 | 5240.52 | 0.80% |
| 2025-08-01 | 15.50 | 15.69 | 0.18 | 1.16% | 15.50 | 15.75 | 24555 | 3849.73 | 0.59% |
| 2025-07-31 | 15.83 | 15.51 | -0.32 | -2.02% | 15.46 | 15.83 | 35278 | 5512.09 | 0.85% |
| 2025-07-30 | 15.76 | 15.83 | 0.07 | 0.44% | 15.61 | 16.02 | 38021 | 6003.08 | 0.92% |
| 2025-07-29 | 15.73 | 15.76 | 0.00 | 0.00% | 15.55 | 15.78 | 24726 | 3878.59 | 0.60% |
| 2025-07-28 | 15.90 | 15.76 | -0.09 | -0.57% | 15.70 | 15.91 | 23379 | 3689.70 | 0.57% |
| 2025-07-25 | 16.07 | 15.85 | -0.17 | -1.06% | 15.85 | 16.10 | 33869 | 5391.41 | 0.82% |
| 2025-07-24 | 15.72 | 16.02 | 0.34 | 2.17% | 15.61 | 16.18 | 51467 | 8191.37 | 1.25% |
| 2025-07-23 | 15.89 | 15.68 | -0.21 | -1.32% | 15.65 | 15.97 | 34670 | 5475.38 | 0.84% |
| 2025-07-22 | 15.73 | 15.89 | 0.16 | 1.02% | 15.56 | 15.92 | 42590 | 6709.68 | 1.03% |
| 2025-07-21 | 15.50 | 15.73 | 0.36 | 2.34% | 15.45 | 16.09 | 60180 | 9482.44 | 1.46% |
| 2025-07-18 | 15.35 | 15.37 | 0.09 | 0.59% | 15.29 | 15.40 | 22693 | 3484.95 | 0.55% |
| 2025-07-17 | 15.33 | 15.28 | -0.04 | -0.26% | 15.22 | 15.35 | 21234 | 3242.20 | 0.51% |
| 2025-07-16 | 15.24 | 15.32 | 0.15 | 0.99% | 15.17 | 15.33 | 22483 | 3432.14 | 0.54% |
| 2025-07-15 | 15.29 | 15.17 | -0.15 | -0.98% | 15.11 | 15.34 | 21052 | 3200.73 | 0.51% |
| 2025-07-14 | 15.27 | 15.32 | 0.05 | 0.33% | 15.18 | 15.35 | 27640 | 4226.99 | 0.67% |
| 2025-07-11 | 15.32 | 15.27 | 0.01 | 0.07% | 15.17 | 15.33 | 22656 | 3457.30 | 0.55% |
| 2025-07-10 | 15.23 | 15.26 | 0.00 | 0.00% | 15.18 | 15.31 | 16236 | 2475.40 | 0.39% |
| 2025-07-09 | 15.26 | 15.30 | 0.05 | 0.33% | 15.25 | 15.36 | 25678 | 3930.82 | 0.62% |
| 2025-07-08 | 15.15 | 15.25 | 0.06 | 0.39% | 15.13 | 15.30 | 28132 | 4282.15 | 0.68% |
| 2025-07-07 | 15.02 | 15.19 | 0.17 | 1.13% | 14.93 | 15.19 | 21026 | 3177.03 | 0.51% |
| 2025-07-04 | 15.24 | 15.02 | -0.16 | -1.05% | 15.02 | 15.24 | 27072 | 4084.03 | 0.66% |
| 2025-07-03 | 15.22 | 15.18 | -0.04 | -0.26% | 15.13 | 15.27 | 18738 | 2845.87 | 0.45% |
| 2025-07-02 | 15.32 | 15.22 | 0.04 | 0.26% | 15.16 | 15.48 | 29971 | 4569.17 | 0.73% |
| 2025-07-01 | 15.24 | 15.18 | 0.04 | 0.26% | 15.07 | 15.24 | 24871 | 3767.21 | 0.60% |
| 2025-06-30 | 15.03 | 15.14 | 0.11 | 0.73% | 15.00 | 15.17 | 22147 | 3347.45 | 0.54% |
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。
