| 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 | 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% |
| 2025-10-10 | 9.98 | 9.83 | -0.18 | -1.80% | 9.81 | 10.18 | 274076 | 27234.29 | 5.61% |
| 2025-10-09 | 10.11 | 10.01 | -0.15 | -1.48% | 9.88 | 10.15 | 269460 | 26889.88 | 5.52% |
| 2025-09-30 | 10.25 | 10.16 | -0.08 | -0.78% | 10.11 | 10.38 | 366327 | 37483.87 | 7.50% |
| 2025-09-29 | 9.91 | 10.24 | 0.28 | 2.81% | 9.78 | 10.33 | 450862 | 45594.36 | 9.23% |
| 2025-09-26 | 9.84 | 9.96 | -0.02 | -0.20% | 9.80 | 10.14 | 375432 | 37577.55 | 7.69% |
| 2025-09-25 | 9.96 | 9.98 | 0.02 | 0.20% | 9.89 | 10.35 | 405854 | 40949.44 | 8.31% |
| 2025-09-24 | 9.90 | 9.96 | -0.06 | -0.60% | 9.70 | 10.00 | 446390 | 43971.68 | 9.14% |
| 2025-09-23 | 9.75 | 10.02 | 0.23 | 2.35% | 9.67 | 10.09 | 567991 | 56096.63 | 11.63% |
| 2025-09-22 | 9.84 | 9.79 | 0.06 | 0.62% | 9.71 | 9.98 | 393371 | 38713.00 | 8.06% |
| 2025-09-19 | 10.34 | 9.73 | -0.81 | -7.69% | 9.66 | 10.35 | 739779 | 73064.89 | 15.15% |
| 2025-09-18 | 10.35 | 10.54 | 0.19 | 1.84% | 10.28 | 11.10 | 982704 | 103514.74 | 20.13% |
| 2025-09-17 | 10.50 | 10.35 | -0.26 | -2.45% | 10.30 | 10.88 | 966704 | 101594.91 | 19.80% |
| 2025-09-16 | 10.33 | 10.61 | 0.28 | 2.71% | 9.93 | 10.88 | 1392636 | 146210.16 | 28.52% |
| 2025-09-15 | 9.65 | 10.33 | 0.94 | 10.01% | 9.58 | 10.33 | 644798 | 64670.06 | 13.21% |
| 2025-09-12 | 9.21 | 9.39 | 0.19 | 2.07% | 9.13 | 9.82 | 572451 | 54207.46 | 11.72% |
| 2025-09-11 | 8.97 | 9.20 | 0.18 | 2.00% | 8.86 | 9.28 | 273743 | 24929.38 | 5.61% |
| 2025-09-10 | 9.10 | 9.02 | -0.13 | -1.42% | 8.99 | 9.18 | 168853 | 15295.43 | 3.46% |
| 2025-09-09 | 9.30 | 9.15 | -0.03 | -0.33% | 9.12 | 9.31 | 220595 | 20270.49 | 4.52% |
| 2025-09-08 | 8.91 | 9.18 | 0.24 | 2.68% | 8.91 | 9.18 | 295794 | 26912.03 | 6.06% |
| 2025-09-05 | 8.68 | 8.94 | 0.26 | 3.00% | 8.64 | 8.94 | 200684 | 17716.62 | 4.11% |
| 2025-09-04 | 8.81 | 8.68 | -0.14 | -1.59% | 8.54 | 8.93 | 221751 | 19436.72 | 4.54% |
| 2025-09-03 | 9.10 | 8.82 | -0.30 | -3.29% | 8.80 | 9.48 | 274777 | 24774.68 | 5.63% |
| 2025-09-02 | 9.00 | 9.12 | 0.16 | 1.79% | 8.72 | 9.24 | 356645 | 32066.34 | 7.30% |
| 2025-09-01 | 8.88 | 8.96 | 0.04 | 0.45% | 8.85 | 9.02 | 168178 | 15057.17 | 3.44% |
| 2025-08-29 | 8.95 | 8.92 | -0.02 | -0.22% | 8.81 | 9.06 | 184882 | 16500.10 | 3.79% |
| 2025-08-28 | 9.00 | 8.94 | -0.07 | -0.78% | 8.64 | 9.07 | 314690 | 27920.61 | 6.44% |
| 2025-08-27 | 9.24 | 9.01 | -0.24 | -2.59% | 9.00 | 9.38 | 335935 | 30956.34 | 6.88% |
| 2025-08-26 | 9.31 | 9.25 | -0.10 | -1.07% | 9.21 | 9.33 | 214463 | 19853.92 | 4.39% |
| 2025-08-25 | 9.31 | 9.35 | 0.05 | 0.54% | 9.22 | 9.43 | 298365 | 27831.03 | 6.11% |
| 2025-08-22 | 9.33 | 9.30 | -0.06 | -0.64% | 9.26 | 9.40 | 232721 | 21644.75 | 4.76% |
| 2025-08-21 | 9.60 | 9.36 | -0.23 | -2.40% | 9.31 | 9.60 | 309237 | 29100.64 | 6.33% |
| 2025-08-20 | 9.63 | 9.59 | -0.11 | -1.13% | 9.51 | 9.82 | 420303 | 40422.20 | 8.61% |
| 2025-08-19 | 9.30 | 9.70 | 0.37 | 3.97% | 9.19 | 10.15 | 786142 | 75299.41 | 16.10% |
| 2025-08-18 | 9.31 | 9.33 | 0.07 | 0.76% | 9.29 | 9.50 | 493154 | 46287.59 | 10.10% |
| 2025-08-15 | 9.14 | 9.26 | 0.02 | 0.22% | 9.10 | 9.39 | 433301 | 39978.84 | 8.87% |
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。
