| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.40 | 7.51 | 0.11 | 1.49% | 7.35 | 7.57 | 123611 | 9248.54 | 1.50% |
| 2025-12-11 | 7.60 | 7.40 | -0.20 | -2.63% | 7.40 | 7.63 | 118498 | 8878.04 | 1.44% |
| 2025-12-10 | 7.58 | 7.60 | -0.03 | -0.39% | 7.52 | 7.63 | 108910 | 8241.59 | 1.33% |
| 2025-12-09 | 7.76 | 7.63 | -0.07 | -0.91% | 7.61 | 7.76 | 115904 | 8887.97 | 1.42% |
| 2025-12-08 | 7.61 | 7.70 | 0.10 | 1.32% | 7.61 | 7.75 | 158090 | 12157.83 | 1.94% |
| 2025-12-05 | 7.53 | 7.60 | 0.04 | 0.53% | 7.43 | 7.60 | 124011 | 9331.72 | 1.52% |
| 2025-12-04 | 7.50 | 7.56 | 0.05 | 0.67% | 7.38 | 7.62 | 129746 | 9731.93 | 1.59% |
| 2025-12-03 | 7.66 | 7.51 | -0.18 | -2.34% | 7.49 | 7.70 | 138828 | 10486.29 | 1.70% |
| 2025-12-02 | 7.76 | 7.69 | -0.11 | -1.41% | 7.65 | 7.82 | 139120 | 10733.79 | 1.70% |
| 2025-12-01 | 7.62 | 7.80 | 0.20 | 2.63% | 7.56 | 7.83 | 237277 | 18331.45 | 2.91% |
| 2025-11-28 | 7.55 | 7.60 | 0.04 | 0.53% | 7.53 | 7.63 | 101111 | 7671.73 | 1.24% |
| 2025-11-27 | 7.60 | 7.56 | -0.09 | -1.18% | 7.55 | 7.74 | 175621 | 13414.35 | 2.15% |
| 2025-11-26 | 7.50 | 7.65 | 0.14 | 1.86% | 7.46 | 7.79 | 216477 | 16470.87 | 2.65% |
| 2025-11-25 | 7.47 | 7.51 | 0.07 | 0.94% | 7.47 | 7.59 | 137202 | 10335.00 | 1.68% |
| 2025-11-24 | 7.38 | 7.44 | 0.08 | 1.09% | 7.28 | 7.46 | 143470 | 10586.94 | 1.76% |
| 2025-11-21 | 7.65 | 7.36 | -0.45 | -5.76% | 7.32 | 7.76 | 251133 | 18807.39 | 3.08% |
| 2025-11-20 | 7.96 | 7.81 | -0.11 | -1.39% | 7.81 | 8.00 | 138768 | 10906.67 | 1.70% |
| 2025-11-19 | 8.01 | 7.92 | -0.15 | -1.86% | 7.91 | 8.04 | 165949 | 13206.37 | 2.03% |
| 2025-11-18 | 8.01 | 8.07 | 0.01 | 0.12% | 7.98 | 8.15 | 212207 | 17075.04 | 2.60% |
| 2025-11-17 | 8.03 | 8.06 | 0.01 | 0.12% | 8.00 | 8.08 | 168470 | 13553.28 | 2.06% |
| 2025-11-14 | 8.19 | 8.05 | -0.22 | -2.66% | 8.04 | 8.19 | 293796 | 23798.55 | 3.60% |
| 2025-11-13 | 8.37 | 8.27 | -0.10 | -1.19% | 8.21 | 8.38 | 379452 | 31371.85 | 4.65% |
| 2025-11-12 | 8.12 | 8.37 | 0.24 | 2.95% | 7.97 | 8.46 | 667530 | 55329.15 | 8.17% |
| 2025-11-11 | 8.23 | 8.13 | -0.11 | -1.33% | 8.12 | 8.31 | 263088 | 21593.31 | 3.22% |
| 2025-11-10 | 8.01 | 8.24 | 0.23 | 2.87% | 8.01 | 8.27 | 379679 | 31091.87 | 4.65% |
| 2025-11-07 | 8.10 | 8.01 | -0.13 | -1.60% | 7.98 | 8.10 | 217173 | 17398.50 | 2.66% |
| 2025-11-06 | 8.04 | 8.14 | 0.15 | 1.88% | 7.96 | 8.24 | 312713 | 25325.76 | 3.83% |
| 2025-11-05 | 7.95 | 7.99 | -0.23 | -2.80% | 7.91 | 8.06 | 321492 | 25717.29 | 3.94% |
| 2025-11-04 | 8.29 | 8.22 | -0.12 | -1.44% | 8.16 | 8.37 | 207461 | 17073.68 | 2.54% |
| 2025-11-03 | 8.16 | 8.34 | 0.17 | 2.08% | 8.02 | 8.36 | 398937 | 32683.68 | 4.89% |
| 2025-10-31 | 8.18 | 8.17 | -0.11 | -1.33% | 8.09 | 8.25 | 269401 | 22000.77 | 3.30% |
| 2025-10-30 | 8.23 | 8.28 | 0.02 | 0.24% | 8.19 | 8.65 | 384409 | 32249.38 | 4.71% |
| 2025-10-29 | 8.24 | 8.26 | -0.03 | -0.36% | 8.21 | 8.45 | 264349 | 21877.32 | 3.24% |
| 2025-10-28 | 8.29 | 8.29 | -0.17 | -2.01% | 8.22 | 8.40 | 287976 | 23936.86 | 3.53% |
| 2025-10-27 | 8.37 | 8.46 | 0.16 | 1.93% | 8.21 | 8.55 | 476451 | 39934.55 | 5.83% |
| 2025-10-24 | 8.13 | 8.30 | 0.24 | 2.98% | 8.11 | 8.35 | 324201 | 26798.56 | 3.97% |
| 2025-10-23 | 8.02 | 8.06 | -0.04 | -0.49% | 7.88 | 8.07 | 193552 | 15409.75 | 2.37% |
| 2025-10-22 | 8.03 | 8.10 | 0.00 | 0.00% | 7.98 | 8.14 | 182818 | 14741.70 | 2.24% |
| 2025-10-21 | 7.97 | 8.10 | 0.13 | 1.63% | 7.91 | 8.15 | 231240 | 18671.98 | 2.83% |
| 2025-10-20 | 7.90 | 7.97 | 0.16 | 2.05% | 7.87 | 8.02 | 216625 | 17215.84 | 2.65% |
| 2025-10-17 | 8.20 | 7.81 | -0.48 | -5.79% | 7.80 | 8.29 | 378459 | 30293.10 | 4.63% |
| 2025-10-16 | 8.37 | 8.29 | -0.11 | -1.31% | 8.26 | 8.46 | 273130 | 22792.50 | 3.34% |
| 2025-10-15 | 8.41 | 8.40 | 0.00 | 0.00% | 8.23 | 8.46 | 238676 | 19887.38 | 2.92% |
| 2025-10-14 | 8.68 | 8.40 | -0.24 | -2.78% | 8.39 | 8.80 | 364504 | 31155.27 | 4.46% |
| 2025-10-13 | 8.25 | 8.64 | -0.08 | -0.92% | 8.18 | 8.77 | 368833 | 31336.92 | 4.52% |
| 2025-10-10 | 9.10 | 8.72 | -0.52 | -5.63% | 8.71 | 9.11 | 588555 | 52182.14 | 7.21% |
| 2025-10-09 | 9.05 | 9.24 | 0.31 | 3.47% | 8.95 | 9.33 | 860064 | 78797.82 | 10.53% |
| 2025-09-30 | 8.79 | 8.93 | 0.22 | 2.53% | 8.72 | 8.99 | 551241 | 49096.83 | 6.75% |
| 2025-09-29 | 8.73 | 8.71 | 0.00 | 0.00% | 8.51 | 8.85 | 446577 | 38738.52 | 5.47% |
| 2025-09-26 | 8.82 | 8.71 | -0.15 | -1.69% | 8.70 | 9.05 | 600417 | 53505.05 | 7.35% |
| 2025-09-25 | 8.77 | 8.86 | 0.09 | 1.03% | 8.63 | 8.97 | 647233 | 56946.65 | 7.93% |
| 2025-09-24 | 8.43 | 8.77 | 0.27 | 3.18% | 8.37 | 8.82 | 530823 | 46066.79 | 6.50% |
| 2025-09-23 | 8.61 | 8.50 | -0.16 | -1.85% | 8.21 | 8.64 | 434237 | 36345.47 | 5.32% |
| 2025-09-22 | 8.51 | 8.66 | 0.15 | 1.76% | 8.46 | 8.68 | 334386 | 28724.89 | 4.09% |
| 2025-09-19 | 8.68 | 8.51 | -0.21 | -2.41% | 8.48 | 8.83 | 430953 | 37181.49 | 5.28% |
| 2025-09-18 | 8.89 | 8.72 | -0.19 | -2.13% | 8.67 | 9.12 | 638480 | 56791.38 | 7.82% |
| 2025-09-17 | 9.05 | 8.91 | -0.11 | -1.22% | 8.88 | 9.15 | 486234 | 43661.16 | 5.95% |
| 2025-09-16 | 8.95 | 9.02 | 0.00 | 0.00% | 8.88 | 9.10 | 505284 | 45338.59 | 6.19% |
| 2025-09-15 | 9.29 | 9.02 | -0.01 | -0.11% | 9.00 | 9.48 | 716670 | 65554.73 | 8.78% |
| 2025-09-12 | 8.79 | 9.03 | 0.19 | 2.15% | 8.72 | 9.18 | 835533 | 75034.23 | 10.23% |
| 2025-09-11 | 8.45 | 8.84 | 0.29 | 3.39% | 8.36 | 8.90 | 724173 | 62908.22 | 8.87% |
| 2025-09-10 | 8.51 | 8.55 | 0.02 | 0.23% | 8.46 | 8.72 | 388594 | 33325.59 | 4.76% |
| 2025-09-09 | 8.53 | 8.53 | -0.08 | -0.93% | 8.37 | 8.70 | 494716 | 42332.06 | 6.06% |
| 2025-09-08 | 8.40 | 8.61 | 0.17 | 2.01% | 8.36 | 8.69 | 589368 | 50413.39 | 7.22% |
| 2025-09-05 | 8.29 | 8.44 | 0.15 | 1.81% | 8.07 | 8.54 | 609844 | 50837.03 | 7.47% |
| 2025-09-04 | 9.01 | 8.29 | -0.71 | -7.89% | 8.10 | 9.08 | 1023353 | 87053.78 | 12.53% |
| 2025-09-03 | 9.50 | 9.00 | -0.67 | -6.93% | 8.99 | 9.57 | 1090276 | 100217.04 | 13.35% |
| 2025-09-02 | 9.52 | 9.67 | 0.07 | 0.73% | 9.41 | 10.35 | 1497209 | 147739.39 | 18.33% |
| 2025-09-01 | 9.28 | 9.60 | 0.43 | 4.69% | 9.05 | 9.86 | 1311437 | 123302.07 | 16.06% |
| 2025-08-29 | 9.50 | 9.17 | -0.62 | -6.33% | 9.05 | 9.56 | 1263783 | 116742.86 | 15.48% |
| 2025-08-28 | 8.90 | 9.79 | 0.68 | 7.46% | 8.90 | 9.98 | 1952300 | 187121.09 | 23.91% |
| 2025-08-27 | 8.96 | 9.11 | 0.15 | 1.67% | 8.77 | 9.46 | 1602395 | 145645.16 | 19.62% |
| 2025-08-26 | 8.82 | 8.96 | 0.01 | 0.11% | 8.73 | 9.20 | 1242621 | 111720.34 | 15.22% |
| 2025-08-25 | 8.93 | 8.95 | -0.07 | -0.78% | 8.83 | 9.19 | 1843684 | 165866.30 | 22.58% |
| 2025-08-22 | 8.39 | 9.02 | 0.54 | 6.37% | 8.36 | 9.33 | 2318446 | 211660.36 | 28.39% |
| 2025-08-21 | 8.28 | 8.48 | 0.13 | 1.56% | 8.25 | 8.75 | 1349334 | 114507.73 | 18.69% |
| 2025-08-20 | 8.13 | 8.35 | 0.14 | 1.71% | 8.01 | 8.46 | 1082849 | 89116.61 | 15.00% |
| 2025-08-19 | 8.19 | 8.21 | -0.03 | -0.36% | 8.13 | 8.33 | 675208 | 55387.13 | 9.35% |
| 2025-08-18 | 8.17 | 8.24 | 0.18 | 2.23% | 8.11 | 8.38 | 968256 | 79943.15 | 13.41% |
| 2025-08-15 | 7.93 | 8.06 | 0.08 | 1.00% | 7.91 | 8.11 | 642271 | 51601.16 | 8.89% |
盈方微(000670)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。
