| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.32 | 4.11 | -0.24 | -5.52% | 4.08 | 4.36 | 239234 | 10042.15 | 3.54% |
| 2025-11-20 | 4.39 | 4.35 | -0.04 | -0.91% | 4.31 | 4.42 | 91282 | 3973.70 | 1.35% |
| 2025-11-19 | 4.46 | 4.39 | -0.08 | -1.79% | 4.36 | 4.47 | 144990 | 6374.02 | 2.15% |
| 2025-11-18 | 4.50 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 144174 | 6410.48 | 2.13% |
| 2025-11-17 | 4.52 | 4.50 | 0.00 | 0.00% | 4.45 | 4.53 | 123071 | 5537.91 | 1.82% |
| 2025-11-14 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.55 | 163229 | 7364.02 | 2.42% |
| 2025-11-13 | 4.46 | 4.49 | 0.04 | 0.90% | 4.42 | 4.51 | 139931 | 6275.15 | 2.07% |
| 2025-11-12 | 4.46 | 4.45 | -0.02 | -0.45% | 4.42 | 4.49 | 133702 | 5952.71 | 1.98% |
| 2025-11-11 | 4.43 | 4.47 | 0.03 | 0.68% | 4.41 | 4.49 | 124067 | 5537.38 | 1.84% |
| 2025-11-10 | 4.44 | 4.44 | 0.00 | 0.00% | 4.39 | 4.46 | 117657 | 5211.51 | 1.74% |
| 2025-11-07 | 4.39 | 4.44 | 0.05 | 1.14% | 4.38 | 4.44 | 129005 | 5696.01 | 1.91% |
| 2025-11-06 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.42 | 97206 | 4263.90 | 1.44% |
| 2025-11-05 | 4.34 | 4.42 | 0.07 | 1.61% | 4.32 | 4.43 | 164257 | 7223.18 | 2.43% |
| 2025-11-04 | 4.33 | 4.35 | 0.02 | 0.46% | 4.30 | 4.35 | 93058 | 4031.66 | 1.38% |
| 2025-11-03 | 4.32 | 4.33 | 0.05 | 1.17% | 4.29 | 4.35 | 102603 | 4437.31 | 1.52% |
| 2025-10-31 | 4.25 | 4.28 | 0.04 | 0.94% | 4.24 | 4.32 | 108070 | 4631.77 | 1.60% |
| 2025-10-30 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.35 | 158056 | 6765.45 | 2.34% |
| 2025-10-29 | 4.40 | 4.35 | -0.08 | -1.81% | 4.30 | 4.40 | 173826 | 7542.44 | 2.57% |
| 2025-10-28 | 4.35 | 4.43 | 0.07 | 1.61% | 4.35 | 4.45 | 163184 | 7176.68 | 2.41% |
| 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% |
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。
