| 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 | 16.82 | 17.10 | 0.12 | 0.71% | 16.52 | 17.21 | 637840 | 108200.20 | 13.06% |
| 2026-02-02 | 16.58 | 16.98 | 0.20 | 1.19% | 16.45 | 17.50 | 648697 | 110561.36 | 13.29% |
| 2026-01-30 | 16.35 | 16.78 | 0.30 | 1.82% | 15.81 | 17.30 | 770903 | 128254.98 | 15.79% |
| 2026-01-29 | 17.80 | 16.48 | -1.77 | -9.70% | 16.44 | 18.00 | 1023301 | 175124.52 | 20.96% |
| 2026-01-28 | 17.10 | 18.25 | 0.86 | 4.95% | 16.90 | 18.40 | 1320248 | 232708.00 | 27.04% |
| 2026-01-27 | 17.40 | 17.39 | -0.22 | -1.25% | 17.06 | 17.98 | 945878 | 165259.39 | 19.37% |
| 2026-01-26 | 17.92 | 17.61 | -0.31 | -1.73% | 17.38 | 18.88 | 1292092 | 233822.75 | 26.46% |
| 2026-01-23 | 18.02 | 17.92 | -0.08 | -0.44% | 17.78 | 18.54 | 1224581 | 220964.86 | 25.08% |
| 2026-01-22 | 18.70 | 18.00 | -0.68 | -3.64% | 17.88 | 19.60 | 1885355 | 347533.09 | 38.61% |
| 2026-01-21 | 16.48 | 18.68 | 1.70 | 10.01% | 16.48 | 18.68 | 769722 | 137505.36 | 15.76% |
| 2026-01-20 | 16.33 | 16.98 | 0.45 | 2.72% | 16.18 | 18.00 | 1677471 | 284903.25 | 34.35% |
| 2026-01-19 | 16.28 | 16.53 | 0.80 | 5.09% | 16.05 | 17.23 | 1927202 | 319886.38 | 39.47% |
| 2026-01-16 | 14.51 | 15.73 | 1.43 | 10.00% | 14.33 | 15.73 | 749351 | 113509.88 | 15.35% |
| 2026-01-15 | 14.60 | 14.30 | -0.48 | -3.25% | 14.16 | 14.75 | 481640 | 69232.56 | 9.86% |
| 2026-01-14 | 14.89 | 14.78 | -0.23 | -1.53% | 14.56 | 15.27 | 768605 | 114873.50 | 15.74% |
| 2026-01-13 | 15.53 | 15.01 | -0.56 | -3.60% | 14.96 | 15.99 | 879467 | 135554.50 | 18.01% |
| 2026-01-12 | 15.43 | 15.57 | 0.16 | 1.04% | 15.10 | 15.76 | 1019208 | 157508.70 | 20.87% |
| 2026-01-09 | 15.24 | 15.41 | 0.35 | 2.32% | 15.15 | 15.84 | 1045716 | 161705.23 | 21.42% |
| 2026-01-08 | 14.80 | 15.06 | 0.13 | 0.87% | 14.70 | 15.30 | 724181 | 108683.91 | 14.83% |
| 2026-01-07 | 14.98 | 14.93 | -0.29 | -1.91% | 14.82 | 15.58 | 931066 | 140681.52 | 19.07% |
| 2026-01-06 | 14.88 | 15.22 | 0.15 | 1.00% | 14.64 | 15.59 | 1238763 | 187361.88 | 25.37% |
| 2026-01-05 | 15.00 | 15.07 | -0.80 | -5.04% | 14.89 | 15.50 | 1273072 | 192762.95 | 26.07% |
| 2025-12-31 | 15.43 | 15.87 | 0.44 | 2.85% | 15.05 | 16.90 | 1823168 | 288750.72 | 37.34% |
| 2025-12-30 | 13.69 | 15.43 | 1.40 | 9.98% | 13.60 | 15.43 | 1355743 | 197780.09 | 27.77% |
| 2025-12-29 | 13.80 | 14.03 | 0.35 | 2.56% | 13.67 | 14.32 | 1217967 | 171101.91 | 24.94% |
| 2025-12-26 | 14.31 | 13.68 | 0.04 | 0.29% | 13.62 | 14.50 | 1521813 | 212559.86 | 31.17% |
| 2025-12-25 | 12.41 | 13.64 | 1.24 | 10.00% | 12.41 | 13.64 | 1318475 | 175832.31 | 27.00% |
| 2025-12-24 | 12.15 | 12.40 | 0.12 | 0.98% | 12.12 | 12.45 | 264437 | 32598.74 | 5.42% |
| 2025-12-23 | 12.40 | 12.28 | -0.34 | -2.69% | 12.20 | 12.52 | 442939 | 54551.30 | 9.07% |
| 2025-12-22 | 12.40 | 12.62 | 0.34 | 2.77% | 12.37 | 12.84 | 565177 | 71398.64 | 11.57% |
| 2025-12-19 | 11.99 | 12.28 | 0.37 | 3.11% | 11.96 | 12.34 | 372841 | 45401.23 | 7.64% |
| 2025-12-18 | 11.81 | 11.91 | -0.01 | -0.08% | 11.72 | 12.15 | 236119 | 28303.26 | 4.84% |
| 2025-12-17 | 11.70 | 11.92 | 0.12 | 1.02% | 11.60 | 12.01 | 319854 | 37715.12 | 6.55% |
| 2025-12-16 | 12.12 | 11.80 | -0.42 | -3.44% | 11.60 | 12.30 | 398417 | 47101.27 | 8.16% |
| 2025-12-15 | 12.28 | 12.22 | -0.25 | -2.00% | 12.17 | 12.41 | 284068 | 34828.29 | 5.82% |
| 2025-12-12 | 12.40 | 12.47 | 0.08 | 0.65% | 12.25 | 12.56 | 313307 | 38919.49 | 6.42% |
| 2025-12-11 | 12.80 | 12.39 | -0.33 | -2.59% | 12.38 | 12.83 | 337552 | 42296.45 | 6.91% |
| 2025-12-10 | 12.88 | 12.72 | -0.16 | -1.24% | 12.57 | 12.93 | 355031 | 45142.76 | 7.27% |
| 2025-12-09 | 13.06 | 12.88 | -0.27 | -2.05% | 12.88 | 13.27 | 431466 | 56170.73 | 8.84% |
| 2025-12-08 | 12.78 | 13.15 | 0.37 | 2.90% | 12.74 | 13.20 | 663565 | 86608.30 | 13.59% |
| 2025-12-05 | 12.80 | 12.78 | -0.13 | -1.01% | 12.39 | 12.94 | 782800 | 99220.12 | 16.03% |
| 2025-12-04 | 13.20 | 12.91 | 0.36 | 2.87% | 12.90 | 13.79 | 1170432 | 155177.02 | 23.97% |
| 2025-12-03 | 12.90 | 12.55 | -0.53 | -4.05% | 12.50 | 13.05 | 554071 | 70081.59 | 11.35% |
| 2025-12-02 | 13.00 | 13.08 | -0.05 | -0.38% | 12.81 | 13.22 | 489634 | 63678.71 | 10.03% |
| 2025-12-01 | 13.40 | 13.13 | -0.20 | -1.50% | 13.07 | 13.51 | 627155 | 83116.57 | 12.84% |
| 2025-11-28 | 13.49 | 13.33 | -0.30 | -2.20% | 13.02 | 13.57 | 725981 | 96391.12 | 14.87% |
| 2025-11-27 | 13.66 | 13.63 | -0.56 | -3.95% | 13.58 | 14.02 | 883851 | 121577.04 | 18.10% |
| 2025-11-26 | 13.15 | 14.19 | 0.85 | 6.37% | 12.93 | 14.54 | 1425792 | 197763.78 | 29.20% |
| 2025-11-25 | 13.13 | 13.34 | 0.45 | 3.49% | 12.97 | 13.48 | 703738 | 93376.10 | 14.41% |
| 2025-11-24 | 12.85 | 12.89 | -0.30 | -2.27% | 12.53 | 13.14 | 757452 | 96909.89 | 15.51% |
| 2025-11-21 | 12.94 | 13.19 | -0.01 | -0.08% | 12.80 | 13.94 | 1047257 | 139576.88 | 21.45% |
| 2025-11-20 | 13.65 | 13.20 | -0.49 | -3.58% | 13.12 | 14.00 | 760682 | 102508.30 | 15.58% |
| 2025-11-19 | 13.91 | 13.69 | -0.76 | -5.26% | 13.40 | 14.13 | 976512 | 134267.72 | 20.00% |
| 2025-11-18 | 13.43 | 14.45 | 0.76 | 5.55% | 13.12 | 14.82 | 1545989 | 217556.92 | 31.66% |
| 2025-11-17 | 13.66 | 13.69 | -0.61 | -4.27% | 13.59 | 14.34 | 1103261 | 152796.47 | 22.59% |
| 2025-11-14 | 15.00 | 14.30 | -1.28 | -8.22% | 14.02 | 15.11 | 1654176 | 238368.44 | 33.88% |
| 2025-11-13 | 16.00 | 15.58 | -1.34 | -7.92% | 15.23 | 16.16 | 1875545 | 292700.19 | 38.41% |
| 2025-11-12 | 15.96 | 16.92 | 0.94 | 5.88% | 15.80 | 17.50 | 1990584 | 335920.56 | 40.77% |
| 2025-11-11 | 15.30 | 15.98 | 1.45 | 9.98% | 14.62 | 15.98 | 1751349 | 271029.84 | 35.87% |
| 2025-11-10 | 14.01 | 14.53 | 0.42 | 2.98% | 13.88 | 15.28 | 2045989 | 299592.94 | 41.90% |
| 2025-11-07 | 14.11 | 14.11 | 1.28 | 9.98% | 13.87 | 14.11 | 999739 | 140983.81 | 20.47% |
| 2025-11-06 | 11.86 | 12.83 | 1.17 | 10.03% | 11.56 | 12.83 | 1177037 | 142300.56 | 24.11% |
| 2025-11-05 | 11.06 | 11.66 | 0.43 | 3.83% | 11.00 | 12.17 | 1137432 | 133210.17 | 23.29% |
| 2025-11-04 | 11.65 | 11.23 | -0.41 | -3.52% | 11.13 | 11.76 | 911170 | 103381.16 | 18.66% |
| 2025-11-03 | 10.99 | 11.64 | 0.31 | 2.74% | 10.80 | 12.33 | 1282546 | 146837.02 | 26.27% |
| 2025-10-31 | 10.93 | 11.33 | 0.40 | 3.66% | 10.50 | 11.94 | 1568054 | 176542.53 | 32.11% |
| 2025-10-30 | 10.10 | 10.93 | 0.99 | 9.96% | 10.10 | 10.93 | 621478 | 66486.70 | 12.73% |
| 2025-10-29 | 10.39 | 9.94 | 0.02 | 0.20% | 9.77 | 10.39 | 1090754 | 108681.97 | 22.34% |
| 2025-10-28 | 9.92 | 9.92 | 0.90 | 9.98% | 9.69 | 9.92 | 349338 | 34546.12 | 7.15% |
| 2025-10-27 | 8.98 | 9.02 | 0.04 | 0.45% | 8.87 | 9.10 | 178284 | 16005.47 | 3.65% |
| 2025-10-24 | 9.08 | 8.98 | -0.04 | -0.44% | 8.95 | 9.11 | 157858 | 14251.93 | 3.23% |
| 2025-10-23 | 9.01 | 9.02 | -0.01 | -0.11% | 8.81 | 9.04 | 168885 | 15049.27 | 3.46% |
| 2025-10-22 | 8.94 | 9.03 | 0.09 | 1.01% | 8.83 | 9.33 | 274833 | 25032.18 | 5.63% |
| 2025-10-21 | 8.82 | 8.94 | 0.11 | 1.25% | 8.68 | 8.95 | 211366 | 18682.92 | 4.33% |
| 2025-10-20 | 8.62 | 8.83 | 0.21 | 2.44% | 8.43 | 8.89 | 379830 | 33203.04 | 7.78% |
| 2025-10-17 | 9.10 | 8.62 | -0.96 | -10.02% | 8.62 | 9.28 | 532255 | 46829.42 | 10.90% |
| 2025-10-16 | 9.50 | 9.58 | 0.03 | 0.31% | 9.43 | 9.75 | 218575 | 20971.51 | 4.48% |
| 2025-10-15 | 9.37 | 9.55 | 0.18 | 1.92% | 9.28 | 9.56 | 199165 | 18804.46 | 4.08% |
| 2025-10-14 | 9.68 | 9.37 | -0.19 | -1.99% | 9.32 | 9.83 | 269249 | 25653.91 | 5.51% |
| 2025-10-13 | 9.38 | 9.56 | -0.27 | -2.75% | 9.06 | 9.62 | 304975 | 28653.24 | 6.25% |
方正电机(002196)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。
