| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 22.300 | 22.850 | 0.700 | 3.16% | 22.110 | 24.230 | 64315 | 14837.015 | 13.31% |
| 2025-09-29 | 22.900 | 22.150 | -0.640 | -2.81% | 22.120 | 22.950 | 41503 | 9297.831 | 8.59% |
| 2025-09-26 | 22.200 | 22.790 | 0.510 | 2.29% | 21.810 | 22.950 | 58131 | 13023.169 | 12.03% |
| 2025-09-25 | 23.730 | 22.280 | -2.020 | -8.31% | 22.280 | 23.960 | 80861 | 18629.615 | 16.74% |
| 2025-09-24 | 25.430 | 24.300 | -1.130 | -4.44% | 24.130 | 26.980 | 73199 | 18599.934 | 15.15% |
| 2025-09-23 | 25.500 | 25.430 | -0.420 | -1.62% | 24.300 | 26.400 | 70936 | 17901.182 | 14.68% |
| 2025-09-22 | 24.850 | 25.850 | 0.100 | 0.39% | 24.810 | 27.300 | 78923 | 20354.686 | 16.34% |
| 2025-09-19 | 25.990 | 25.750 | -1.050 | -3.92% | 25.390 | 28.730 | 114506 | 30753.004 | 23.70% |
| 2025-09-18 | 24.720 | 26.800 | 2.200 | 8.94% | 24.040 | 29.400 | 146974 | 38071.609 | 30.43% |
| 2025-09-17 | 25.150 | 24.670 | -1.330 | -5.12% | 24.000 | 26.000 | 113009 | 27843.027 | 23.39% |
| 2025-09-16 | 23.110 | 26.000 | 2.320 | 9.80% | 23.060 | 29.800 | 166613 | 44518.805 | 34.49% |
| 2025-09-15 | 21.480 | 23.680 | 2.220 | 10.34% | 21.480 | 24.720 | 100658 | 23313.617 | 20.84% |
| 2025-09-12 | 22.040 | 21.460 | -0.570 | -2.59% | 21.330 | 22.100 | 22766 | 4920.773 | 4.71% |
| 2025-09-11 | 21.920 | 22.030 | 0.210 | 0.96% | 21.570 | 22.090 | 15742 | 3439.464 | 3.26% |
| 2025-09-10 | 22.450 | 21.820 | -0.070 | -0.32% | 21.770 | 22.490 | 18760 | 4143.833 | 3.88% |
| 2025-09-09 | 22.640 | 21.890 | -0.730 | -3.23% | 21.800 | 22.780 | 23484 | 5197.815 | 4.86% |
| 2025-09-08 | 22.990 | 22.620 | -0.260 | -1.14% | 22.500 | 23.350 | 35566 | 8114.911 | 7.36% |
| 2025-09-05 | 22.100 | 22.880 | 0.880 | 4.00% | 22.050 | 22.880 | 48603 | 10993.938 | 10.06% |
| 2025-09-04 | 21.200 | 22.000 | 0.680 | 3.19% | 21.140 | 22.100 | 34187 | 7459.063 | 7.08% |
| 2025-09-03 | 21.940 | 21.320 | -0.630 | -2.87% | 21.160 | 22.150 | 23083 | 5006.113 | 4.78% |
| 2025-09-02 | 21.140 | 21.950 | 0.830 | 3.93% | 20.850 | 22.080 | 46486 | 10058.514 | 9.62% |
| 2025-09-01 | 21.050 | 21.120 | -0.010 | -0.05% | 20.910 | 21.380 | 14493 | 3055.427 | 3.00% |
| 2025-08-29 | 20.900 | 21.130 | 0.370 | 1.78% | 20.740 | 21.390 | 16142 | 3408.752 | 3.34% |
| 2025-08-28 | 20.800 | 20.760 | 0.030 | 0.14% | 20.250 | 21.060 | 13698 | 2827.228 | 2.84% |
| 2025-08-27 | 21.720 | 20.730 | -0.760 | -3.54% | 20.730 | 21.720 | 17676 | 3745.940 | 3.66% |
| 2025-08-26 | 21.380 | 21.490 | 0.130 | 0.61% | 21.270 | 21.660 | 16891 | 3630.171 | 3.50% |
| 2025-08-25 | 21.370 | 21.360 | -0.050 | -0.23% | 21.130 | 21.800 | 17088 | 3641.801 | 3.54% |
| 2025-08-22 | 21.640 | 21.410 | -0.080 | -0.37% | 21.300 | 21.670 | 13688 | 2928.604 | 2.83% |
| 2025-08-21 | 21.660 | 21.490 | -0.010 | -0.05% | 21.300 | 21.790 | 16397 | 3526.795 | 3.39% |
| 2025-08-20 | 21.230 | 21.500 | 0.220 | 1.03% | 20.980 | 21.580 | 19183 | 4099.576 | 3.97% |
| 2025-08-19 | 21.490 | 21.280 | 0.010 | 0.05% | 21.210 | 21.780 | 25823 | 5563.406 | 5.35% |
| 2025-08-18 | 20.980 | 21.270 | 0.480 | 2.31% | 20.710 | 21.500 | 21501 | 4555.824 | 4.45% |
| 2025-08-15 | 20.240 | 20.790 | 0.590 | 2.92% | 20.240 | 20.880 | 17375 | 3597.467 | 3.60% |
| 2025-08-14 | 20.620 | 20.200 | -0.420 | -2.04% | 20.200 | 20.660 | 13035 | 2653.159 | 2.70% |
| 2025-08-13 | 20.750 | 20.620 | -0.130 | -0.63% | 20.540 | 20.840 | 13824 | 2858.429 | 2.86% |
| 2025-08-12 | 20.840 | 20.750 | -0.080 | -0.38% | 20.600 | 21.050 | 10371 | 2154.478 | 2.15% |
| 2025-08-11 | 21.280 | 20.830 | -0.250 | -1.19% | 20.750 | 21.280 | 17349 | 3617.368 | 3.59% |
| 2025-08-08 | 21.880 | 21.080 | -0.460 | -2.14% | 20.880 | 21.990 | 26844 | 5683.758 | 5.56% |
| 2025-08-07 | 21.350 | 21.540 | 0.670 | 3.21% | 21.290 | 22.550 | 49693 | 10881.586 | 10.29% |
| 2025-08-06 | 20.570 | 20.870 | 0.280 | 1.36% | 20.410 | 21.000 | 12576 | 2615.674 | 2.60% |
| 2025-08-05 | 20.520 | 20.590 | 0.200 | 0.98% | 20.310 | 20.670 | 6799 | 1395.254 | 1.41% |
| 2025-08-04 | 20.620 | 20.390 | -0.150 | -0.73% | 20.200 | 20.750 | 10759 | 2187.197 | 2.23% |
| 2025-08-01 | 20.700 | 20.540 | -0.310 | -1.49% | 20.330 | 21.150 | 11266 | 2316.753 | 2.33% |
| 2025-07-31 | 20.920 | 20.850 | -0.040 | -0.19% | 20.780 | 21.250 | 18717 | 3940.055 | 3.87% |
| 2025-07-30 | 20.850 | 20.890 | 0.150 | 0.72% | 20.550 | 20.970 | 9433 | 1958.547 | 1.95% |
| 2025-07-29 | 20.870 | 20.740 | -0.140 | -0.67% | 20.500 | 20.940 | 8767 | 1814.971 | 1.81% |
| 2025-07-28 | 20.910 | 20.880 | 0.000 | 0.00% | 20.770 | 21.170 | 8072 | 1685.323 | 1.67% |
| 2025-07-25 | 21.150 | 20.880 | -0.150 | -0.71% | 20.750 | 21.290 | 11984 | 2507.759 | 2.48% |
| 2025-07-24 | 21.200 | 21.030 | 0.050 | 0.24% | 20.890 | 21.200 | 14755 | 3096.051 | 3.05% |
| 2025-07-23 | 21.220 | 20.980 | -0.350 | -1.64% | 20.900 | 21.510 | 17629 | 3732.728 | 3.65% |
| 2025-07-22 | 21.380 | 21.330 | 0.100 | 0.47% | 21.100 | 21.450 | 12502 | 2659.290 | 2.59% |
| 2025-07-21 | 21.050 | 21.230 | 0.180 | 0.86% | 20.890 | 21.250 | 9446 | 1998.318 | 1.96% |
| 2025-07-18 | 21.260 | 21.050 | -0.110 | -0.52% | 20.900 | 21.290 | 8154 | 1712.467 | 1.69% |
| 2025-07-17 | 21.490 | 21.160 | -0.160 | -0.75% | 21.070 | 21.500 | 9348 | 1978.992 | 1.94% |
| 2025-07-16 | 21.380 | 21.320 | -0.010 | -0.05% | 21.150 | 21.510 | 7887 | 1683.602 | 1.63% |
| 2025-07-15 | 21.390 | 21.330 | 0.080 | 0.38% | 20.900 | 21.460 | 10305 | 2181.508 | 2.13% |
| 2025-07-14 | 21.180 | 21.250 | 0.060 | 0.28% | 21.020 | 21.450 | 7929 | 1688.136 | 1.64% |
| 2025-07-11 | 21.150 | 21.190 | 0.040 | 0.19% | 21.010 | 21.480 | 11833 | 2514.356 | 2.45% |
| 2025-07-10 | 21.330 | 21.150 | 0.200 | 0.95% | 20.720 | 21.330 | 8821 | 1852.095 | 1.83% |
| 2025-07-09 | 21.500 | 20.950 | -0.310 | -1.46% | 20.780 | 21.620 | 11001 | 2324.629 | 2.28% |
| 2025-07-08 | 21.250 | 21.260 | 0.160 | 0.76% | 21.020 | 21.300 | 6803 | 1441.621 | 1.41% |
| 2025-07-07 | 21.440 | 21.100 | -0.340 | -1.59% | 21.010 | 21.750 | 5910 | 1251.548 | 1.22% |
| 2025-07-04 | 22.110 | 21.440 | -0.700 | -3.16% | 21.310 | 22.220 | 13460 | 2910.540 | 2.79% |
| 2025-07-03 | 21.890 | 22.140 | 0.470 | 2.17% | 21.700 | 22.380 | 17576 | 3892.876 | 3.64% |
| 2025-07-02 | 21.680 | 21.670 | -0.130 | -0.60% | 21.580 | 21.920 | 7691 | 1667.883 | 1.59% |
| 2025-07-01 | 21.960 | 21.800 | -0.040 | -0.18% | 21.530 | 21.970 | 11196 | 2438.165 | 2.32% |
| 2025-06-30 | 21.890 | 21.840 | 0.140 | 0.65% | 21.530 | 21.890 | 9360 | 2033.240 | 1.94% |
| 2025-06-27 | 22.000 | 21.700 | 0.000 | 0.00% | 21.630 | 22.140 | 11077 | 2420.249 | 2.29% |
| 2025-06-26 | 22.400 | 21.700 | -0.330 | -1.50% | 21.670 | 22.450 | 14987 | 3299.227 | 3.10% |
| 2025-06-25 | 21.810 | 22.030 | 0.290 | 1.33% | 21.510 | 22.200 | 17196 | 3763.439 | 3.56% |
| 2025-06-24 | 21.040 | 21.740 | 0.700 | 3.33% | 21.000 | 21.830 | 14985 | 3239.709 | 3.10% |
| 2025-06-23 | 20.200 | 21.040 | 0.480 | 2.33% | 20.180 | 21.110 | 10851 | 2247.866 | 2.25% |
| 2025-06-20 | 21.070 | 20.560 | -0.420 | -2.00% | 20.560 | 21.330 | 7841 | 1634.142 | 1.62% |
| 2025-06-19 | 21.410 | 20.980 | -0.660 | -3.05% | 20.880 | 21.950 | 11090 | 2372.117 | 2.30% |
| 2025-06-18 | 21.790 | 21.640 | -0.160 | -0.73% | 21.200 | 21.810 | 9896 | 2124.599 | 2.05% |
| 2025-06-17 | 22.060 | 21.800 | -0.210 | -0.95% | 21.520 | 22.100 | 11623 | 2533.009 | 2.41% |
| 2025-06-16 | 22.100 | 22.010 | -0.190 | -0.86% | 21.800 | 22.530 | 13751 | 3034.657 | 2.85% |
| 2025-06-13 | 22.900 | 22.200 | -0.680 | -2.97% | 22.030 | 23.190 | 25684 | 5762.275 | 5.32% |
| 2025-06-12 | 21.770 | 22.880 | 0.930 | 4.24% | 21.420 | 23.410 | 47908 | 10828.272 | 9.92% |
| 2025-06-11 | 21.250 | 21.950 | 0.780 | 3.68% | 21.190 | 22.350 | 30327 | 6667.146 | 6.28% |
安徽凤凰(832000)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。
