| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.43 | 6.48 | 0.04 | 0.62% | 6.40 | 6.55 | 161662 | 10457.59 | 2.24% |
| 2025-03-31 | 6.46 | 6.44 | -0.05 | -0.77% | 6.31 | 6.48 | 185489 | 11834.82 | 2.57% |
| 2025-03-28 | 6.70 | 6.49 | -0.21 | -3.13% | 6.49 | 6.73 | 206347 | 13578.98 | 2.86% |
| 2025-03-27 | 6.76 | 6.70 | -0.06 | -0.89% | 6.60 | 6.80 | 176739 | 11856.74 | 2.45% |
| 2025-03-26 | 6.73 | 6.76 | -0.02 | -0.29% | 6.73 | 6.83 | 118649 | 8051.62 | 1.64% |
| 2025-03-25 | 6.89 | 6.78 | -0.03 | -0.44% | 6.72 | 6.93 | 151919 | 10318.66 | 2.10% |
| 2025-03-24 | 6.96 | 6.81 | -0.22 | -3.13% | 6.68 | 7.03 | 288001 | 19620.46 | 3.99% |
| 2025-03-21 | 7.12 | 7.03 | -0.16 | -2.23% | 7.01 | 7.16 | 262878 | 18588.84 | 3.64% |
| 2025-03-20 | 7.27 | 7.19 | -0.08 | -1.10% | 7.18 | 7.38 | 277487 | 20140.90 | 3.84% |
| 2025-03-19 | 7.45 | 7.27 | -0.18 | -2.42% | 7.25 | 7.50 | 314849 | 23076.34 | 4.36% |
| 2025-03-18 | 7.29 | 7.45 | 0.19 | 2.62% | 7.22 | 7.50 | 528711 | 39241.37 | 7.32% |
| 2025-03-17 | 7.14 | 7.26 | 0.09 | 1.26% | 7.13 | 7.31 | 239416 | 17353.76 | 3.32% |
| 2025-03-14 | 7.11 | 7.17 | 0.06 | 0.84% | 7.05 | 7.18 | 209707 | 14965.16 | 2.90% |
| 2025-03-13 | 7.27 | 7.11 | -0.15 | -2.07% | 7.06 | 7.27 | 297480 | 21214.40 | 4.12% |
| 2025-03-12 | 7.35 | 7.26 | -0.07 | -0.95% | 7.24 | 7.40 | 321771 | 23575.65 | 4.46% |
| 2025-03-11 | 7.16 | 7.33 | 0.07 | 0.96% | 7.12 | 7.34 | 279255 | 20316.98 | 3.87% |
| 2025-03-10 | 7.34 | 7.26 | -0.12 | -1.63% | 7.19 | 7.38 | 300781 | 21851.81 | 4.17% |
| 2025-03-07 | 7.34 | 7.38 | -0.01 | -0.14% | 7.17 | 7.46 | 499675 | 36601.88 | 6.92% |
| 2025-03-06 | 7.34 | 7.39 | 0.09 | 1.23% | 7.33 | 7.50 | 460001 | 34031.22 | 6.37% |
| 2025-03-05 | 7.39 | 7.30 | -0.06 | -0.82% | 7.19 | 7.54 | 410305 | 30136.58 | 5.68% |
| 2025-03-04 | 7.08 | 7.36 | 0.16 | 2.22% | 6.99 | 7.40 | 469495 | 34006.14 | 6.50% |
| 2025-03-03 | 7.36 | 7.20 | -0.15 | -2.04% | 7.14 | 7.48 | 498559 | 36307.04 | 6.90% |
| 2025-02-28 | 7.85 | 7.35 | -0.55 | -6.96% | 7.30 | 7.87 | 770518 | 58206.30 | 10.67% |
| 2025-02-27 | 7.61 | 7.90 | 0.22 | 2.86% | 7.58 | 7.95 | 1010473 | 78753.23 | 13.99% |
| 2025-02-26 | 7.44 | 7.68 | 0.32 | 4.35% | 7.26 | 7.87 | 866438 | 65159.81 | 12.00% |
| 2025-02-25 | 7.22 | 7.36 | 0.03 | 0.41% | 7.18 | 7.48 | 485858 | 35896.82 | 6.73% |
| 2025-02-24 | 7.30 | 7.33 | -0.01 | -0.14% | 7.21 | 7.42 | 395742 | 28909.82 | 5.48% |
| 2025-02-21 | 7.16 | 7.34 | 0.18 | 2.51% | 7.06 | 7.44 | 583657 | 42435.14 | 8.08% |
| 2025-02-20 | 7.23 | 7.16 | -0.08 | -1.10% | 7.11 | 7.25 | 340214 | 24427.40 | 4.71% |
| 2025-02-19 | 7.09 | 7.24 | 0.14 | 1.97% | 7.06 | 7.28 | 357066 | 25723.03 | 4.94% |
| 2025-02-18 | 7.32 | 7.10 | -0.22 | -3.01% | 7.05 | 7.43 | 480742 | 34851.61 | 6.66% |
| 2025-02-17 | 7.17 | 7.32 | 0.06 | 0.83% | 7.17 | 7.40 | 343006 | 25050.75 | 4.75% |
| 2025-02-14 | 7.27 | 7.26 | -0.06 | -0.82% | 7.17 | 7.35 | 320643 | 23245.13 | 4.44% |
| 2025-02-13 | 7.54 | 7.32 | -0.22 | -2.92% | 7.31 | 7.54 | 434814 | 32123.52 | 6.02% |
| 2025-02-12 | 7.35 | 7.54 | 0.14 | 1.89% | 7.34 | 7.59 | 543549 | 40596.90 | 7.53% |
| 2025-02-11 | 7.61 | 7.40 | -0.21 | -2.76% | 7.35 | 7.62 | 574896 | 42661.34 | 7.96% |
| 2025-02-10 | 7.20 | 7.61 | 0.43 | 5.99% | 7.15 | 7.61 | 773770 | 57025.91 | 10.72% |
| 2025-02-07 | 7.14 | 7.18 | 0.04 | 0.56% | 7.00 | 7.30 | 647441 | 46506.70 | 8.97% |
| 2025-02-06 | 6.81 | 7.14 | 0.33 | 4.85% | 6.71 | 7.15 | 540882 | 37917.74 | 7.49% |
| 2025-02-05 | 6.71 | 6.81 | 0.25 | 3.81% | 6.68 | 6.88 | 395171 | 26810.82 | 5.47% |
| 2025-01-27 | 6.75 | 6.56 | -0.13 | -1.94% | 6.56 | 6.82 | 248951 | 16606.88 | 3.45% |
| 2025-01-24 | 6.72 | 6.69 | -0.04 | -0.59% | 6.62 | 6.79 | 340016 | 22735.04 | 4.71% |
| 2025-01-23 | 6.88 | 6.73 | -0.07 | -1.03% | 6.72 | 7.04 | 426104 | 29348.57 | 5.90% |
| 2025-01-22 | 6.96 | 6.80 | -0.25 | -3.55% | 6.78 | 6.97 | 395491 | 27133.29 | 5.48% |
| 2025-01-21 | 7.15 | 7.05 | -0.04 | -0.56% | 6.89 | 7.16 | 405388 | 28421.33 | 5.61% |
| 2025-01-20 | 7.15 | 7.09 | -0.06 | -0.84% | 7.01 | 7.23 | 478338 | 33964.09 | 6.62% |
| 2025-01-17 | 7.09 | 7.15 | 0.05 | 0.70% | 6.94 | 7.37 | 743338 | 53204.56 | 10.29% |
| 2025-01-16 | 7.13 | 7.10 | 0.03 | 0.42% | 6.96 | 7.24 | 545419 | 38714.62 | 7.55% |
| 2025-01-15 | 7.07 | 7.07 | 0.03 | 0.43% | 6.96 | 7.19 | 634731 | 44945.28 | 8.79% |
| 2025-01-14 | 6.65 | 7.04 | 0.52 | 7.98% | 6.56 | 7.04 | 684855 | 46914.27 | 9.48% |
| 2025-01-13 | 6.50 | 6.52 | -0.18 | -2.69% | 6.32 | 6.67 | 463915 | 30009.02 | 6.42% |
| 2025-01-10 | 7.00 | 6.70 | -0.30 | -4.29% | 6.68 | 7.19 | 619991 | 43248.99 | 8.59% |
| 2025-01-09 | 6.87 | 7.00 | 0.07 | 1.01% | 6.83 | 7.15 | 612284 | 43155.69 | 8.48% |
| 2025-01-08 | 6.82 | 6.93 | -0.02 | -0.29% | 6.58 | 7.03 | 753442 | 51527.31 | 10.43% |
| 2025-01-07 | 6.66 | 6.95 | 0.37 | 5.62% | 6.62 | 6.96 | 780079 | 52919.80 | 10.80% |
| 2025-01-06 | 6.90 | 6.58 | -0.39 | -5.60% | 6.53 | 6.97 | 687108 | 46121.01 | 9.52% |
| 2025-01-03 | 7.54 | 6.97 | -0.57 | -7.56% | 6.93 | 7.59 | 892611 | 63980.47 | 12.36% |
| 2025-01-02 | 8.00 | 7.54 | -0.78 | -9.38% | 7.49 | 8.08 | 1111214 | 85389.19 | 15.39% |
| 2024-12-31 | 9.23 | 8.32 | -0.92 | -9.96% | 8.32 | 9.31 | 1206379 | 103535.84 | 16.71% |
| 2024-12-30 | 9.11 | 9.24 | -0.05 | -0.54% | 8.98 | 9.48 | 984745 | 90165.33 | 13.64% |
| 2024-12-27 | 9.08 | 9.29 | 0.09 | 0.98% | 8.97 | 10.10 | 1645579 | 156723.06 | 22.79% |
| 2024-12-26 | 8.96 | 9.20 | 0.14 | 1.55% | 8.79 | 9.33 | 990789 | 90868.31 | 13.72% |
| 2024-12-25 | 9.17 | 9.06 | -0.49 | -5.13% | 8.85 | 9.45 | 1284415 | 117384.66 | 17.79% |
| 2024-12-24 | 8.92 | 9.55 | 0.65 | 7.30% | 8.74 | 9.68 | 1947853 | 179769.94 | 26.97% |
| 2024-12-23 | 9.47 | 8.90 | -0.31 | -3.37% | 8.87 | 9.77 | 2194061 | 205001.17 | 30.38% |
| 2024-12-20 | 8.27 | 9.21 | 0.84 | 10.04% | 8.24 | 9.21 | 914456 | 82117.19 | 12.66% |
| 2024-12-19 | 8.37 | 8.37 | -0.27 | -3.13% | 8.27 | 8.59 | 819553 | 68829.95 | 11.35% |
| 2024-12-18 | 7.90 | 8.64 | 0.33 | 3.97% | 7.80 | 8.97 | 1399883 | 118266.45 | 19.39% |
| 2024-12-17 | 8.20 | 8.31 | 0.15 | 1.84% | 8.20 | 8.98 | 1212646 | 104013.65 | 16.79% |
| 2024-12-16 | 8.50 | 8.16 | -0.48 | -5.56% | 8.08 | 8.80 | 953478 | 79704.53 | 13.20% |
| 2024-12-13 | 8.33 | 8.64 | 0.16 | 1.89% | 8.33 | 8.76 | 1288718 | 109943.23 | 17.85% |
| 2024-12-12 | 8.50 | 8.48 | -0.02 | -0.24% | 8.29 | 8.73 | 1483174 | 125708.93 | 20.54% |
| 2024-12-11 | 7.71 | 8.50 | 0.77 | 9.96% | 7.68 | 8.50 | 645007 | 54138.36 | 8.93% |
| 2024-12-10 | 8.03 | 7.73 | -0.05 | -0.64% | 7.72 | 8.05 | 529642 | 41687.91 | 7.33% |
| 2024-12-09 | 7.97 | 7.78 | -0.21 | -2.63% | 7.72 | 7.99 | 501528 | 39230.42 | 6.95% |
| 2024-12-06 | 8.02 | 7.99 | -0.18 | -2.20% | 7.85 | 8.11 | 715107 | 57007.90 | 9.90% |
| 2024-12-05 | 7.63 | 8.17 | 0.26 | 3.29% | 7.61 | 8.55 | 1055566 | 85418.45 | 14.62% |
| 2024-12-04 | 8.17 | 7.91 | 0.02 | 0.25% | 7.80 | 8.38 | 1008297 | 81702.66 | 13.96% |
| 2024-12-03 | 8.00 | 7.89 | -0.19 | -2.35% | 7.82 | 8.13 | 853432 | 67864.74 | 11.82% |
| 2024-12-02 | 7.67 | 8.08 | 0.22 | 2.80% | 7.60 | 8.20 | 1336902 | 105323.60 | 18.51% |
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。
