| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.72 | 8.84 | 0.06 | 0.68% | 8.64 | 9.00 | 1254454 | 110828.59 | 15.26% |
| 2026-03-24 | 8.56 | 8.78 | 0.34 | 4.03% | 8.45 | 8.79 | 1247159 | 107997.95 | 15.17% |
| 2026-03-23 | 8.37 | 8.44 | -0.39 | -4.42% | 8.31 | 8.63 | 1313250 | 111444.63 | 15.98% |
| 2026-03-20 | 8.05 | 8.83 | 0.80 | 9.96% | 7.91 | 8.83 | 1990846 | 172443.92 | 24.22% |
| 2026-03-19 | 8.17 | 8.03 | -0.27 | -3.25% | 8.00 | 8.20 | 386778 | 31272.75 | 4.71% |
| 2026-03-18 | 8.04 | 8.30 | 0.32 | 4.01% | 8.01 | 8.30 | 495624 | 40681.16 | 6.03% |
| 2026-03-17 | 8.22 | 7.98 | -0.19 | -2.33% | 7.95 | 8.22 | 281041 | 22748.35 | 3.42% |
| 2026-03-16 | 7.87 | 8.17 | 0.31 | 3.94% | 7.84 | 8.17 | 374434 | 30203.08 | 4.56% |
| 2026-03-13 | 7.89 | 7.86 | -0.09 | -1.13% | 7.85 | 8.05 | 159415 | 12643.49 | 1.94% |
| 2026-03-12 | 8.03 | 7.95 | -0.11 | -1.36% | 7.90 | 8.11 | 176776 | 14095.02 | 2.15% |
| 2026-03-11 | 8.22 | 8.06 | -0.16 | -1.95% | 8.04 | 8.22 | 236132 | 19142.04 | 2.87% |
| 2026-03-10 | 8.15 | 8.22 | 0.15 | 1.86% | 8.13 | 8.28 | 248149 | 20352.82 | 3.02% |
| 2026-03-09 | 7.93 | 8.07 | -0.04 | -0.49% | 7.80 | 8.10 | 273988 | 21747.67 | 3.33% |
| 2026-03-06 | 7.96 | 8.11 | 0.04 | 0.50% | 7.90 | 8.12 | 269286 | 21673.11 | 3.28% |
| 2026-03-05 | 7.89 | 8.07 | 0.33 | 4.26% | 7.89 | 8.47 | 553151 | 45214.16 | 6.73% |
| 2026-03-04 | 7.54 | 7.74 | 0.06 | 0.78% | 7.51 | 7.86 | 290964 | 22542.03 | 3.54% |
| 2026-03-03 | 8.21 | 7.68 | -0.53 | -6.46% | 7.67 | 8.25 | 481872 | 38076.82 | 5.86% |
| 2026-03-02 | 8.50 | 8.21 | -0.41 | -4.76% | 8.20 | 8.50 | 473898 | 39349.21 | 5.77% |
| 2026-02-27 | 8.57 | 8.62 | -0.04 | -0.46% | 8.49 | 8.62 | 310859 | 26624.57 | 3.78% |
| 2026-02-26 | 8.70 | 8.66 | 0.01 | 0.12% | 8.45 | 8.71 | 536046 | 46023.86 | 6.53% |
| 2026-02-25 | 8.60 | 8.65 | 0.02 | 0.23% | 8.52 | 8.72 | 422520 | 36506.27 | 5.14% |
| 2026-02-24 | 8.60 | 8.63 | 0.09 | 1.05% | 8.51 | 8.70 | 453787 | 39062.19 | 5.52% |
| 2026-02-13 | 8.45 | 8.54 | 0.08 | 0.95% | 8.41 | 8.59 | 376276 | 32169.99 | 4.58% |
| 2026-02-12 | 8.46 | 8.46 | 0.03 | 0.36% | 8.43 | 8.65 | 428678 | 36548.89 | 5.22% |
| 2026-02-11 | 8.35 | 8.43 | 0.06 | 0.72% | 8.32 | 8.56 | 297153 | 25131.11 | 3.62% |
| 2026-02-10 | 8.50 | 8.37 | -0.19 | -2.22% | 8.36 | 8.54 | 331282 | 27902.79 | 4.03% |
| 2026-02-09 | 8.45 | 8.56 | 0.20 | 2.39% | 8.41 | 8.56 | 491773 | 41841.33 | 5.99% |
| 2026-02-06 | 8.26 | 8.36 | 0.06 | 0.72% | 8.21 | 8.45 | 310602 | 25959.31 | 3.78% |
| 2026-02-05 | 8.39 | 8.30 | -0.18 | -2.12% | 8.26 | 8.43 | 330980 | 27561.76 | 4.03% |
| 2026-02-04 | 8.53 | 8.48 | -0.12 | -1.40% | 8.33 | 8.53 | 461543 | 38937.47 | 5.62% |
| 2026-02-03 | 8.55 | 8.60 | 0.19 | 2.26% | 8.43 | 8.61 | 504619 | 43014.04 | 6.14% |
| 2026-02-02 | 8.37 | 8.41 | -0.02 | -0.24% | 8.31 | 8.55 | 455019 | 38366.15 | 5.54% |
| 2026-01-30 | 8.60 | 8.43 | -0.25 | -2.88% | 8.37 | 8.68 | 637254 | 54010.08 | 7.76% |
| 2026-01-29 | 8.91 | 8.68 | -0.40 | -4.41% | 8.66 | 9.06 | 1018939 | 89727.03 | 12.40% |
| 2026-01-28 | 8.96 | 9.08 | -0.04 | -0.44% | 8.96 | 9.40 | 1004520 | 92061.06 | 12.23% |
| 2026-01-27 | 9.35 | 9.12 | -0.79 | -7.97% | 8.92 | 9.41 | 1580032 | 143607.75 | 19.24% |
| 2026-01-26 | 9.45 | 9.91 | 0.22 | 2.27% | 9.24 | 10.29 | 2018201 | 197313.39 | 24.57% |
| 2026-01-23 | 11.22 | 9.69 | -0.60 | -5.83% | 9.66 | 11.23 | 2822330 | 287439.38 | 34.36% |
| 2026-01-22 | 10.29 | 10.29 | 0.94 | 10.05% | 10.29 | 10.29 | 154036 | 15850.31 | 1.88% |
| 2026-01-21 | 9.35 | 9.35 | 0.85 | 10.00% | 9.35 | 9.35 | 44690 | 4178.52 | 0.54% |
| 2026-01-20 | 8.50 | 8.50 | 0.77 | 9.96% | 8.50 | 8.50 | 45717 | 3885.94 | 0.56% |
| 2026-01-05 | 7.56 | 7.73 | 0.35 | 4.74% | 7.47 | 7.75 | 394442 | 30147.98 | 4.80% |
| 2025-12-31 | 7.45 | 7.38 | 0.02 | 0.27% | 7.31 | 7.46 | 101978 | 7519.72 | 1.24% |
| 2025-12-30 | 7.40 | 7.36 | -0.06 | -0.81% | 7.36 | 7.47 | 107857 | 7988.67 | 1.31% |
| 2025-12-29 | 7.49 | 7.42 | -0.07 | -0.93% | 7.41 | 7.57 | 132545 | 9901.09 | 1.61% |
| 2025-12-26 | 7.55 | 7.49 | -0.07 | -0.93% | 7.46 | 7.59 | 148043 | 11142.27 | 1.80% |
| 2025-12-25 | 7.44 | 7.56 | 0.15 | 2.02% | 7.40 | 7.58 | 214184 | 16038.82 | 2.61% |
| 2025-12-24 | 7.25 | 7.41 | 0.15 | 2.07% | 7.24 | 7.46 | 170983 | 12647.51 | 2.08% |
| 2025-12-23 | 7.37 | 7.26 | -0.14 | -1.89% | 7.23 | 7.41 | 121976 | 8922.09 | 1.48% |
| 2025-12-22 | 7.32 | 7.40 | 0.08 | 1.09% | 7.32 | 7.46 | 134872 | 10006.97 | 1.64% |
| 2025-12-19 | 7.36 | 7.32 | 0.01 | 0.14% | 7.27 | 7.38 | 111746 | 8178.44 | 1.36% |
| 2025-12-18 | 7.20 | 7.31 | 0.04 | 0.55% | 7.20 | 7.42 | 149012 | 10955.05 | 1.81% |
| 2025-12-17 | 7.21 | 7.27 | 0.08 | 1.11% | 7.08 | 7.30 | 158330 | 11388.90 | 1.93% |
| 2025-12-16 | 7.32 | 7.19 | -0.12 | -1.64% | 7.17 | 7.33 | 149821 | 10818.74 | 1.82% |
| 2025-12-15 | 7.43 | 7.31 | -0.20 | -2.66% | 7.31 | 7.51 | 157111 | 11607.56 | 1.91% |
| 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% |
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。
