| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
