| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.10 | 4.05 | -0.06 | -1.46% | 4.05 | 4.15 | 77422 | 3178.48 | 1.15% |
| 2025-05-22 | 4.20 | 4.11 | -0.10 | -2.38% | 4.11 | 4.20 | 79980 | 3310.90 | 1.18% |
| 2025-05-21 | 4.19 | 4.21 | 0.03 | 0.72% | 4.15 | 4.21 | 83671 | 3497.93 | 1.24% |
| 2025-05-20 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.20 | 84038 | 3501.09 | 1.24% |
| 2025-05-19 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.19 | 107608 | 4484.09 | 1.59% |
| 2025-05-16 | 4.15 | 4.14 | 0.00 | 0.00% | 4.13 | 4.18 | 82797 | 3437.02 | 1.23% |
| 2025-05-15 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 119261 | 4950.56 | 1.76% |
| 2025-05-14 | 4.11 | 4.13 | 0.02 | 0.49% | 4.08 | 4.13 | 82582 | 3393.61 | 1.22% |
| 2025-05-13 | 4.18 | 4.11 | -0.04 | -0.96% | 4.10 | 4.18 | 100178 | 4135.20 | 1.48% |
| 2025-05-12 | 4.15 | 4.15 | 0.02 | 0.48% | 4.11 | 4.16 | 94087 | 3887.00 | 1.39% |
| 2025-05-09 | 4.16 | 4.13 | -0.03 | -0.72% | 4.13 | 4.18 | 95213 | 3949.51 | 1.41% |
| 2025-05-08 | 4.13 | 4.16 | 0.00 | 0.00% | 4.10 | 4.17 | 136299 | 5643.62 | 2.02% |
| 2025-05-07 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.18 | 235701 | 9736.65 | 3.49% |
| 2025-05-06 | 4.05 | 4.12 | 0.10 | 2.49% | 4.02 | 4.12 | 174416 | 7094.39 | 2.58% |
| 2025-04-30 | 4.09 | 4.02 | -0.10 | -2.43% | 4.02 | 4.09 | 228347 | 9239.48 | 3.38% |
| 2025-04-29 | 4.10 | 4.12 | -0.01 | -0.24% | 4.01 | 4.14 | 291450 | 11887.72 | 4.31% |
| 2025-04-28 | 4.39 | 4.13 | -0.18 | -4.18% | 4.05 | 4.43 | 616927 | 25583.56 | 9.13% |
| 2025-04-25 | 3.91 | 4.31 | 0.39 | 9.95% | 3.91 | 4.31 | 472534 | 20177.81 | 6.99% |
| 2025-04-24 | 3.93 | 3.92 | -0.01 | -0.25% | 3.87 | 3.95 | 43364 | 1696.79 | 0.64% |
| 2025-04-23 | 3.94 | 3.93 | -0.01 | -0.25% | 3.92 | 3.95 | 63346 | 2493.10 | 0.94% |
| 2025-04-22 | 3.90 | 3.94 | 0.00 | 0.00% | 3.90 | 3.98 | 75614 | 2978.12 | 1.12% |
| 2025-04-21 | 3.89 | 3.94 | 0.05 | 1.29% | 3.86 | 3.95 | 62522 | 2446.49 | 0.93% |
| 2025-04-18 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.91 | 30575 | 1187.56 | 0.45% |
| 2025-04-17 | 3.81 | 3.90 | 0.08 | 2.09% | 3.79 | 3.91 | 63259 | 2455.00 | 0.94% |
| 2025-04-16 | 3.88 | 3.82 | -0.05 | -1.29% | 3.76 | 3.88 | 49106 | 1874.92 | 0.73% |
| 2025-04-15 | 3.86 | 3.87 | 0.01 | 0.26% | 3.81 | 3.87 | 42968 | 1654.73 | 0.64% |
| 2025-04-14 | 3.85 | 3.86 | 0.05 | 1.31% | 3.82 | 3.87 | 54988 | 2117.53 | 0.81% |
| 2025-04-11 | 3.82 | 3.81 | -0.02 | -0.52% | 3.77 | 3.85 | 52378 | 2002.07 | 0.77% |
| 2025-04-10 | 3.77 | 3.83 | 0.07 | 1.86% | 3.77 | 3.85 | 100850 | 3854.50 | 1.49% |
| 2025-04-09 | 3.63 | 3.76 | 0.08 | 2.17% | 3.43 | 3.78 | 117715 | 4276.82 | 1.74% |
| 2025-04-08 | 3.72 | 3.68 | -0.04 | -1.08% | 3.60 | 3.76 | 138320 | 5091.92 | 2.05% |
| 2025-04-07 | 4.01 | 3.72 | -0.41 | -9.93% | 3.72 | 4.01 | 117856 | 4469.46 | 1.74% |
| 2025-04-03 | 4.05 | 4.13 | 0.05 | 1.23% | 4.05 | 4.13 | 64538 | 2643.71 | 0.95% |
| 2025-04-02 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.12 | 44378 | 1814.62 | 0.66% |
| 2025-04-01 | 4.05 | 4.11 | 0.06 | 1.48% | 4.05 | 4.15 | 68010 | 2799.18 | 1.01% |
| 2025-03-31 | 4.12 | 4.05 | -0.07 | -1.70% | 4.02 | 4.12 | 77054 | 3129.40 | 1.14% |
| 2025-03-28 | 4.21 | 4.12 | -0.07 | -1.67% | 4.11 | 4.21 | 67514 | 2796.03 | 1.00% |
| 2025-03-27 | 4.28 | 4.19 | -0.07 | -1.64% | 4.17 | 4.28 | 67858 | 2853.23 | 1.00% |
| 2025-03-26 | 4.20 | 4.26 | 0.07 | 1.67% | 4.17 | 4.28 | 92860 | 3937.42 | 1.37% |
| 2025-03-25 | 4.12 | 4.19 | 0.04 | 0.96% | 4.12 | 4.21 | 66837 | 2785.71 | 0.99% |
| 2025-03-24 | 4.24 | 4.15 | -0.09 | -2.12% | 4.08 | 4.25 | 110565 | 4587.88 | 1.64% |
| 2025-03-21 | 4.28 | 4.24 | -0.02 | -0.47% | 4.21 | 4.28 | 87564 | 3714.20 | 1.30% |
| 2025-03-20 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.30 | 93322 | 3980.71 | 1.38% |
| 2025-03-19 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.28 | 99652 | 4232.54 | 1.47% |
| 2025-03-18 | 4.26 | 4.25 | -0.01 | -0.23% | 4.21 | 4.28 | 75829 | 3213.50 | 1.12% |
| 2025-03-17 | 4.22 | 4.26 | 0.04 | 0.95% | 4.22 | 4.27 | 102756 | 4366.11 | 1.52% |
| 2025-03-14 | 4.19 | 4.22 | 0.03 | 0.72% | 4.15 | 4.24 | 131566 | 5534.76 | 1.95% |
| 2025-03-13 | 4.21 | 4.19 | -0.08 | -1.87% | 4.14 | 4.27 | 168613 | 7068.88 | 2.49% |
| 2025-03-12 | 4.31 | 4.27 | 0.10 | 2.40% | 4.23 | 4.57 | 341374 | 14761.07 | 5.05% |
| 2025-03-11 | 4.05 | 4.17 | 0.10 | 2.46% | 4.01 | 4.17 | 138942 | 5696.90 | 2.06% |
| 2025-03-10 | 4.04 | 4.07 | 0.04 | 0.99% | 4.04 | 4.09 | 66231 | 2693.02 | 0.98% |
| 2025-03-07 | 4.10 | 4.03 | -0.08 | -1.95% | 4.03 | 4.10 | 104825 | 4258.41 | 1.55% |
| 2025-03-06 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.12 | 73750 | 3025.55 | 1.09% |
| 2025-03-05 | 4.14 | 4.09 | -0.05 | -1.21% | 4.05 | 4.14 | 79290 | 3230.96 | 1.17% |
| 2025-03-04 | 4.13 | 4.14 | 0.03 | 0.73% | 4.10 | 4.14 | 71380 | 2944.36 | 1.06% |
| 2025-03-03 | 4.09 | 4.11 | 0.03 | 0.74% | 4.07 | 4.13 | 76188 | 3126.83 | 1.13% |
| 2025-02-28 | 4.12 | 4.08 | -0.06 | -1.45% | 4.08 | 4.15 | 85411 | 3513.12 | 1.26% |
| 2025-02-27 | 4.16 | 4.14 | -0.01 | -0.24% | 4.07 | 4.17 | 83312 | 3427.35 | 1.23% |
| 2025-02-26 | 4.07 | 4.15 | 0.08 | 1.97% | 4.06 | 4.16 | 97182 | 4004.36 | 1.44% |
| 2025-02-25 | 4.12 | 4.07 | -0.07 | -1.69% | 4.06 | 4.12 | 69250 | 2829.34 | 1.02% |
| 2025-02-24 | 4.06 | 4.14 | 0.09 | 2.22% | 4.01 | 4.14 | 116654 | 4787.39 | 1.73% |
| 2025-02-21 | 4.06 | 4.05 | 0.00 | 0.00% | 3.97 | 4.06 | 73902 | 2970.39 | 1.09% |
| 2025-02-20 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.05 | 54016 | 2177.76 | 0.80% |
| 2025-02-19 | 4.01 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 54508 | 2190.78 | 0.81% |
| 2025-02-18 | 4.09 | 4.01 | -0.08 | -1.96% | 4.00 | 4.09 | 80720 | 3264.61 | 1.19% |
| 2025-02-17 | 4.08 | 4.09 | 0.02 | 0.49% | 4.05 | 4.10 | 75390 | 3068.20 | 1.12% |
| 2025-02-14 | 4.10 | 4.07 | -0.04 | -0.97% | 4.06 | 4.13 | 73140 | 2985.02 | 1.08% |
| 2025-02-13 | 4.14 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 70555 | 2911.19 | 1.04% |
| 2025-02-12 | 4.13 | 4.15 | 0.00 | 0.00% | 4.09 | 4.17 | 88010 | 3636.59 | 1.30% |
| 2025-02-11 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.18 | 96798 | 4017.12 | 1.43% |
| 2025-02-10 | 4.10 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 170791 | 7056.87 | 2.53% |
| 2025-02-07 | 3.97 | 4.11 | 0.16 | 4.05% | 3.96 | 4.30 | 277657 | 11498.22 | 4.11% |
| 2025-02-06 | 3.93 | 3.95 | 0.03 | 0.77% | 3.87 | 3.95 | 79437 | 3105.41 | 1.18% |
| 2025-02-05 | 3.95 | 3.92 | -0.01 | -0.25% | 3.90 | 3.98 | 54778 | 2148.65 | 0.81% |
| 2025-01-27 | 3.94 | 3.93 | 0.00 | 0.00% | 3.93 | 4.04 | 85600 | 3407.15 | 1.27% |
| 2025-01-24 | 3.95 | 3.93 | 0.00 | 0.00% | 3.88 | 3.95 | 71244 | 2794.37 | 1.05% |
| 2025-01-23 | 3.99 | 3.93 | -0.02 | -0.51% | 3.93 | 4.04 | 131328 | 5234.20 | 1.94% |
| 2025-01-22 | 4.02 | 3.95 | -0.07 | -1.74% | 3.93 | 4.04 | 107267 | 4252.08 | 1.59% |
| 2025-01-21 | 4.08 | 4.02 | -0.08 | -1.95% | 4.00 | 4.14 | 145552 | 5865.77 | 2.15% |
| 2025-01-20 | 3.99 | 4.10 | 0.14 | 3.54% | 3.94 | 4.24 | 269853 | 11037.59 | 3.99% |
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。
