| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.64 | 3.67 | 0.07 | 1.94% | 3.57 | 3.69 | 78903 | 2877.74 | 1.17% |
| 2026-03-24 | 3.49 | 3.60 | 0.22 | 6.51% | 3.41 | 3.61 | 144107 | 5068.45 | 2.13% |
| 2026-03-23 | 3.53 | 3.38 | -0.21 | -5.85% | 3.37 | 3.55 | 133971 | 4640.12 | 1.98% |
| 2026-03-20 | 3.77 | 3.59 | -0.18 | -4.77% | 3.59 | 3.78 | 141107 | 5166.15 | 2.09% |
| 2026-03-19 | 3.86 | 3.77 | -0.11 | -2.84% | 3.72 | 3.87 | 99319 | 3753.88 | 1.47% |
| 2026-03-18 | 3.89 | 3.88 | 0.01 | 0.26% | 3.79 | 3.89 | 88126 | 3383.41 | 1.30% |
| 2026-03-17 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.97 | 99580 | 3903.50 | 1.47% |
| 2026-03-16 | 3.90 | 3.91 | 0.02 | 0.51% | 3.87 | 3.94 | 91275 | 3550.63 | 1.35% |
| 2026-03-13 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.95 | 87644 | 3431.00 | 1.30% |
| 2026-03-12 | 3.92 | 3.91 | -0.03 | -0.76% | 3.89 | 3.94 | 74786 | 2927.86 | 1.11% |
| 2026-03-11 | 3.94 | 3.94 | 0.00 | 0.00% | 3.90 | 3.95 | 72708 | 2849.00 | 1.08% |
| 2026-03-10 | 3.96 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 93760 | 3691.48 | 1.39% |
| 2026-03-09 | 3.92 | 3.94 | -0.01 | -0.25% | 3.88 | 3.98 | 93702 | 3679.60 | 1.39% |
| 2026-03-06 | 3.85 | 3.95 | 0.10 | 2.60% | 3.83 | 3.97 | 98354 | 3846.86 | 1.46% |
| 2026-03-05 | 3.87 | 3.85 | 0.05 | 1.32% | 3.82 | 3.89 | 80245 | 3096.21 | 1.19% |
| 2026-03-04 | 3.85 | 3.80 | -0.08 | -2.06% | 3.75 | 3.89 | 134474 | 5127.81 | 1.99% |
| 2026-03-03 | 3.96 | 3.88 | -0.06 | -1.52% | 3.88 | 3.98 | 106112 | 4175.96 | 1.57% |
| 2026-03-02 | 3.96 | 3.94 | -0.08 | -1.99% | 3.88 | 4.00 | 101508 | 4005.04 | 1.50% |
| 2026-02-27 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.03 | 67162 | 2688.75 | 0.99% |
| 2026-02-26 | 4.02 | 4.00 | -0.02 | -0.50% | 3.98 | 4.03 | 74498 | 2977.11 | 1.10% |
| 2026-02-25 | 3.99 | 4.02 | 0.03 | 0.75% | 3.99 | 4.10 | 121637 | 4920.96 | 1.80% |
| 2026-02-24 | 3.90 | 3.99 | 0.13 | 3.37% | 3.89 | 4.03 | 132451 | 5262.74 | 1.96% |
| 2026-02-13 | 3.96 | 3.86 | -0.08 | -2.03% | 3.85 | 3.97 | 149474 | 5821.25 | 2.21% |
| 2026-02-12 | 4.04 | 3.94 | -0.10 | -2.48% | 3.92 | 4.06 | 124440 | 4955.17 | 1.84% |
| 2026-02-11 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.07 | 72294 | 2926.48 | 1.07% |
| 2026-02-10 | 4.06 | 4.04 | -0.01 | -0.25% | 4.00 | 4.07 | 88944 | 3595.89 | 1.32% |
| 2026-02-09 | 4.05 | 4.05 | 0.06 | 1.50% | 4.01 | 4.08 | 95018 | 3852.96 | 1.41% |
| 2026-02-06 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 4.04 | 105760 | 4226.60 | 1.56% |
| 2026-02-05 | 3.95 | 3.96 | -0.03 | -0.75% | 3.95 | 4.03 | 133722 | 5335.88 | 1.98% |
| 2026-02-04 | 3.90 | 3.99 | 0.07 | 1.79% | 3.87 | 4.00 | 138867 | 5479.40 | 2.05% |
| 2026-02-03 | 3.92 | 3.92 | 0.08 | 2.08% | 3.85 | 3.94 | 139613 | 5449.60 | 2.07% |
| 2026-02-02 | 3.86 | 3.84 | -0.41 | -9.65% | 3.83 | 3.99 | 351438 | 13677.98 | 5.20% |
| 2026-01-30 | 4.29 | 4.25 | -0.04 | -0.93% | 4.18 | 4.30 | 139738 | 5931.22 | 2.07% |
| 2026-01-29 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.33 | 126345 | 5402.22 | 1.87% |
| 2026-01-28 | 4.27 | 4.24 | -0.04 | -0.93% | 4.22 | 4.30 | 100184 | 4261.75 | 1.48% |
| 2026-01-27 | 4.30 | 4.28 | -0.03 | -0.70% | 4.19 | 4.31 | 104199 | 4423.35 | 1.54% |
| 2026-01-26 | 4.30 | 4.31 | 0.00 | 0.00% | 4.25 | 4.32 | 105655 | 4532.37 | 1.56% |
| 2026-01-23 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.33 | 103341 | 4435.75 | 1.53% |
| 2026-01-22 | 4.25 | 4.30 | 0.06 | 1.42% | 4.23 | 4.31 | 141941 | 6074.85 | 2.10% |
| 2026-01-21 | 4.23 | 4.24 | -0.02 | -0.47% | 4.21 | 4.26 | 90809 | 3850.61 | 1.34% |
| 2026-01-20 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.26 | 137948 | 5855.75 | 2.04% |
| 2026-01-19 | 4.16 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 93589 | 3929.37 | 1.38% |
| 2026-01-16 | 4.24 | 4.18 | -0.05 | -1.18% | 4.17 | 4.26 | 113386 | 4755.86 | 1.68% |
| 2026-01-15 | 4.28 | 4.23 | -0.08 | -1.86% | 4.20 | 4.30 | 196193 | 8313.83 | 2.90% |
| 2026-01-14 | 4.20 | 4.31 | 0.11 | 2.62% | 4.18 | 4.44 | 379903 | 16271.55 | 5.62% |
| 2026-01-13 | 4.20 | 4.20 | 0.00 | 0.00% | 4.16 | 4.28 | 158671 | 6694.85 | 2.35% |
| 2026-01-12 | 4.19 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 139180 | 5823.38 | 2.06% |
| 2026-01-09 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.23 | 120302 | 5054.33 | 1.78% |
| 2026-01-08 | 4.18 | 4.21 | 0.02 | 0.48% | 4.16 | 4.24 | 93157 | 3922.58 | 1.38% |
| 2026-01-07 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.30 | 165958 | 6974.08 | 2.46% |
| 2026-01-06 | 4.13 | 4.16 | 0.03 | 0.73% | 4.13 | 4.21 | 89844 | 3743.26 | 1.33% |
| 2026-01-05 | 4.10 | 4.13 | 0.03 | 0.73% | 4.08 | 4.14 | 73634 | 3033.59 | 1.09% |
| 2025-12-31 | 4.17 | 4.10 | -0.04 | -0.97% | 4.08 | 4.17 | 97545 | 4000.47 | 1.44% |
| 2025-12-30 | 4.19 | 4.14 | -0.06 | -1.43% | 4.13 | 4.20 | 82457 | 3434.06 | 1.22% |
| 2025-12-29 | 4.24 | 4.20 | -0.05 | -1.18% | 4.17 | 4.24 | 86378 | 3631.25 | 1.28% |
| 2025-12-26 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.30 | 109637 | 4647.86 | 1.62% |
| 2025-12-25 | 4.23 | 4.24 | 0.00 | 0.00% | 4.20 | 4.26 | 85260 | 3606.98 | 1.26% |
| 2025-12-24 | 4.15 | 4.24 | 0.09 | 2.17% | 4.13 | 4.27 | 90326 | 3800.21 | 1.34% |
| 2025-12-23 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 78791 | 3299.00 | 1.17% |
| 2025-12-22 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 56922 | 2409.52 | 0.84% |
| 2025-12-19 | 4.17 | 4.24 | 0.07 | 1.68% | 4.15 | 4.26 | 74822 | 3155.43 | 1.11% |
| 2025-12-18 | 4.05 | 4.17 | 0.11 | 2.71% | 4.02 | 4.20 | 132421 | 5502.52 | 1.96% |
| 2025-12-17 | 4.11 | 4.06 | -0.06 | -1.46% | 4.03 | 4.14 | 105200 | 4283.44 | 1.56% |
| 2025-12-16 | 4.19 | 4.12 | -0.10 | -2.37% | 4.11 | 4.19 | 83788 | 3471.56 | 1.24% |
| 2025-12-15 | 4.16 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 70071 | 2945.23 | 1.04% |
| 2025-12-12 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.26 | 99736 | 4208.05 | 1.48% |
| 2025-12-11 | 4.25 | 4.19 | -0.08 | -1.87% | 4.18 | 4.28 | 79451 | 3344.18 | 1.18% |
| 2025-12-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.22 | 4.30 | 76065 | 3240.09 | 1.13% |
| 2025-12-09 | 4.32 | 4.27 | -0.05 | -1.16% | 4.26 | 4.32 | 68756 | 2941.12 | 1.02% |
| 2025-12-08 | 4.25 | 4.32 | 0.06 | 1.41% | 4.23 | 4.34 | 114190 | 4899.88 | 1.69% |
| 2025-12-05 | 4.24 | 4.26 | 0.07 | 1.67% | 4.16 | 4.27 | 98539 | 4165.78 | 1.46% |
| 2025-12-04 | 4.25 | 4.19 | -0.07 | -1.64% | 4.17 | 4.25 | 106790 | 4487.78 | 1.58% |
| 2025-12-03 | 4.22 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 104497 | 4431.53 | 1.55% |
| 2025-12-02 | 4.22 | 4.24 | 0.00 | 0.00% | 4.18 | 4.26 | 86815 | 3666.98 | 1.28% |
| 2025-12-01 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 83187 | 3530.06 | 1.23% |
| 2025-11-28 | 4.20 | 4.25 | 0.06 | 1.43% | 4.18 | 4.26 | 83913 | 3543.33 | 1.24% |
| 2025-11-27 | 4.20 | 4.19 | 0.01 | 0.24% | 4.18 | 4.22 | 71881 | 3020.69 | 1.06% |
| 2025-11-26 | 4.18 | 4.18 | 0.00 | 0.00% | 4.17 | 4.24 | 101310 | 4251.36 | 1.50% |
| 2025-11-25 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.22 | 85889 | 3597.35 | 1.27% |
| 2025-11-24 | 4.12 | 4.14 | 0.03 | 0.73% | 4.08 | 4.17 | 116725 | 4818.80 | 1.73% |
方大集团(000055)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。
