| 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 | 4.38 | 4.36 | 0.01 | 0.23% | 4.33 | 4.40 | 99155 | 4334.45 | 1.47% |
| 2025-10-24 | 4.39 | 4.35 | -0.05 | -1.14% | 4.34 | 4.44 | 121616 | 5329.23 | 1.80% |
| 2025-10-23 | 4.39 | 4.40 | 0.05 | 1.15% | 4.35 | 4.42 | 142484 | 6236.63 | 2.11% |
| 2025-10-22 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.37 | 85948 | 3737.99 | 1.27% |
| 2025-10-21 | 4.25 | 4.35 | 0.10 | 2.35% | 4.24 | 4.36 | 157815 | 6808.47 | 2.34% |
| 2025-10-20 | 4.24 | 4.25 | 0.03 | 0.71% | 4.21 | 4.28 | 106001 | 4497.82 | 1.57% |
| 2025-10-17 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.39 | 153777 | 6598.65 | 2.28% |
| 2025-10-16 | 4.31 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 97871 | 4173.14 | 1.45% |
| 2025-10-15 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.34 | 88830 | 3829.44 | 1.31% |
| 2025-10-14 | 4.30 | 4.30 | 0.01 | 0.23% | 4.28 | 4.38 | 135477 | 5872.63 | 2.00% |
| 2025-10-13 | 4.23 | 4.29 | -0.04 | -0.92% | 4.18 | 4.29 | 106775 | 4523.80 | 1.58% |
| 2025-10-10 | 4.27 | 4.33 | 0.04 | 0.93% | 4.25 | 4.35 | 143007 | 6161.35 | 2.12% |
| 2025-10-09 | 4.21 | 4.29 | 0.09 | 2.14% | 4.17 | 4.33 | 144365 | 6139.99 | 2.14% |
| 2025-09-30 | 4.29 | 4.20 | -0.08 | -1.87% | 4.19 | 4.30 | 125916 | 5326.07 | 1.86% |
| 2025-09-29 | 4.25 | 4.28 | 0.03 | 0.71% | 4.18 | 4.29 | 71678 | 3044.00 | 1.06% |
| 2025-09-26 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.33 | 100137 | 4263.73 | 1.48% |
| 2025-09-25 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 112073 | 4780.01 | 1.66% |
| 2025-09-24 | 4.22 | 4.28 | 0.03 | 0.71% | 4.20 | 4.28 | 111116 | 4716.83 | 1.64% |
| 2025-09-23 | 4.40 | 4.25 | -0.15 | -3.41% | 4.18 | 4.41 | 201678 | 8578.41 | 2.98% |
| 2025-09-22 | 4.51 | 4.40 | -0.10 | -2.22% | 4.36 | 4.53 | 244033 | 10752.73 | 3.61% |
| 2025-09-19 | 4.40 | 4.50 | 0.13 | 2.97% | 4.38 | 4.73 | 401579 | 18192.20 | 5.94% |
| 2025-09-18 | 4.52 | 4.37 | -0.19 | -4.17% | 4.35 | 4.57 | 335114 | 14966.94 | 4.96% |
| 2025-09-17 | 4.41 | 4.56 | 0.13 | 2.93% | 4.35 | 4.57 | 330829 | 14755.04 | 4.89% |
| 2025-09-16 | 4.49 | 4.43 | -0.06 | -1.34% | 4.37 | 4.49 | 194446 | 8586.86 | 2.88% |
| 2025-09-15 | 4.40 | 4.49 | 0.09 | 2.05% | 4.35 | 4.49 | 198024 | 8808.94 | 2.93% |
| 2025-09-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 117898 | 5192.49 | 1.74% |
| 2025-09-11 | 4.42 | 4.42 | 0.02 | 0.45% | 4.32 | 4.44 | 151710 | 6643.65 | 2.24% |
| 2025-09-10 | 4.40 | 4.40 | -0.01 | -0.23% | 4.38 | 4.46 | 154207 | 6818.52 | 2.28% |
| 2025-09-09 | 4.43 | 4.41 | -0.03 | -0.68% | 4.37 | 4.47 | 161923 | 7137.48 | 2.40% |
| 2025-09-08 | 4.31 | 4.44 | 0.14 | 3.26% | 4.31 | 4.58 | 279581 | 12394.71 | 4.14% |
| 2025-09-05 | 4.30 | 4.30 | 0.00 | 0.00% | 4.23 | 4.31 | 141943 | 6064.60 | 2.10% |
| 2025-09-04 | 4.29 | 4.30 | -0.01 | -0.23% | 4.20 | 4.36 | 189946 | 8148.00 | 2.81% |
| 2025-09-03 | 4.36 | 4.31 | -0.06 | -1.37% | 4.24 | 4.39 | 223115 | 9591.70 | 3.30% |
| 2025-09-02 | 4.44 | 4.37 | -0.07 | -1.58% | 4.28 | 4.45 | 255001 | 11139.03 | 3.77% |
| 2025-09-01 | 4.54 | 4.44 | -0.03 | -0.67% | 4.38 | 4.56 | 390233 | 17376.92 | 5.77% |
| 2025-08-29 | 4.30 | 4.47 | 0.18 | 4.20% | 4.23 | 4.63 | 507349 | 22314.81 | 7.51% |
| 2025-08-28 | 4.31 | 4.29 | -0.02 | -0.46% | 4.14 | 4.38 | 313658 | 13403.34 | 4.64% |
| 2025-08-27 | 4.30 | 4.31 | 0.01 | 0.23% | 4.27 | 4.43 | 375418 | 16275.22 | 5.55% |
| 2025-08-26 | 4.19 | 4.30 | 0.09 | 2.14% | 4.15 | 4.46 | 445114 | 19201.72 | 6.59% |
| 2025-08-25 | 4.22 | 4.21 | 0.00 | 0.00% | 4.20 | 4.27 | 182314 | 7709.04 | 2.70% |
| 2025-08-22 | 4.23 | 4.21 | -0.02 | -0.47% | 4.15 | 4.25 | 127587 | 5342.84 | 1.89% |
| 2025-08-21 | 4.23 | 4.23 | 0.01 | 0.24% | 4.20 | 4.25 | 133443 | 5636.85 | 1.97% |
| 2025-08-20 | 4.15 | 4.22 | 0.05 | 1.20% | 4.15 | 4.22 | 143264 | 6000.21 | 2.12% |
| 2025-08-19 | 4.15 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 137344 | 5704.88 | 2.03% |
| 2025-08-18 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.18 | 149504 | 6195.70 | 2.21% |
| 2025-08-15 | 4.15 | 4.14 | -0.01 | -0.24% | 4.14 | 4.19 | 113820 | 4734.80 | 1.68% |
| 2025-08-14 | 4.26 | 4.15 | -0.10 | -2.35% | 4.14 | 4.26 | 131409 | 5506.47 | 1.94% |
| 2025-08-13 | 4.27 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 111906 | 4761.38 | 1.66% |
| 2025-08-12 | 4.27 | 4.27 | 0.01 | 0.23% | 4.23 | 4.28 | 75821 | 3229.42 | 1.12% |
| 2025-08-11 | 4.23 | 4.26 | 0.04 | 0.95% | 4.22 | 4.28 | 104080 | 4430.97 | 1.54% |
| 2025-08-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.17 | 4.23 | 82358 | 3456.13 | 1.22% |
| 2025-08-07 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.23 | 85092 | 3574.26 | 1.26% |
| 2025-08-06 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 67830 | 2847.27 | 1.00% |
| 2025-08-05 | 4.22 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 82376 | 3476.12 | 1.22% |
| 2025-08-04 | 4.16 | 4.20 | 0.03 | 0.72% | 4.12 | 4.21 | 83446 | 3482.32 | 1.23% |
| 2025-08-01 | 4.14 | 4.17 | 0.02 | 0.48% | 4.13 | 4.19 | 83998 | 3503.11 | 1.24% |
| 2025-07-31 | 4.25 | 4.15 | -0.12 | -2.81% | 4.13 | 4.26 | 132004 | 5507.77 | 1.95% |
| 2025-07-30 | 4.29 | 4.27 | -0.03 | -0.70% | 4.21 | 4.31 | 137392 | 5842.64 | 2.03% |
| 2025-07-29 | 4.35 | 4.30 | -0.05 | -1.15% | 4.26 | 4.37 | 83583 | 3589.60 | 1.24% |
| 2025-07-28 | 4.37 | 4.35 | 0.03 | 0.69% | 4.31 | 4.39 | 121511 | 5288.91 | 1.80% |
| 2025-07-25 | 4.36 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 105764 | 4578.61 | 1.56% |
| 2025-07-24 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 123270 | 5361.41 | 1.82% |
| 2025-07-23 | 4.37 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 111964 | 4855.76 | 1.66% |
| 2025-07-22 | 4.33 | 4.36 | 0.02 | 0.46% | 4.29 | 4.37 | 132694 | 5752.65 | 1.96% |
| 2025-07-21 | 4.19 | 4.34 | 0.14 | 3.33% | 4.19 | 4.34 | 159976 | 6874.70 | 2.37% |
| 2025-07-18 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 97016 | 4055.75 | 1.44% |
| 2025-07-17 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.21 | 74841 | 3119.89 | 1.11% |
| 2025-07-16 | 4.17 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 107004 | 4472.50 | 1.58% |
| 2025-07-15 | 4.30 | 4.15 | -0.20 | -4.60% | 4.12 | 4.30 | 256905 | 10713.00 | 3.80% |
| 2025-07-14 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.36 | 88213 | 3826.02 | 1.31% |
| 2025-07-11 | 4.36 | 4.32 | -0.02 | -0.46% | 4.30 | 4.36 | 95344 | 4119.93 | 1.41% |
| 2025-07-10 | 4.29 | 4.34 | 0.06 | 1.40% | 4.27 | 4.36 | 104671 | 4519.22 | 1.55% |
| 2025-07-09 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.33 | 54647 | 2348.05 | 0.81% |
| 2025-07-08 | 4.28 | 4.32 | 0.04 | 0.93% | 4.26 | 4.32 | 82904 | 3560.38 | 1.23% |
| 2025-07-07 | 4.22 | 4.28 | 0.06 | 1.42% | 4.20 | 4.29 | 118645 | 5062.58 | 1.76% |
| 2025-07-04 | 4.29 | 4.22 | -0.06 | -1.40% | 4.21 | 4.31 | 168029 | 7147.84 | 2.49% |
| 2025-07-03 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.30 | 93744 | 4006.05 | 1.39% |
| 2025-07-02 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.28 | 99410 | 4228.03 | 1.47% |
| 2025-07-01 | 4.29 | 4.24 | -0.06 | -1.40% | 4.21 | 4.32 | 99504 | 4219.63 | 1.47% |
| 2025-06-30 | 4.22 | 4.30 | 0.10 | 2.38% | 4.18 | 4.30 | 148266 | 6317.17 | 2.19% |
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。
