| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.81 | 8.63 | -0.41 | -4.54% | 8.59 | 9.00 | 475018 | 41594.90 | 9.73% |
| 2025-04-02 | 8.83 | 9.04 | 0.21 | 2.38% | 8.76 | 9.25 | 584067 | 52613.25 | 11.96% |
| 2025-04-01 | 9.05 | 8.83 | -0.18 | -2.00% | 8.79 | 9.17 | 452355 | 40490.59 | 9.26% |
| 2025-03-31 | 8.96 | 9.01 | 0.01 | 0.11% | 8.50 | 9.14 | 635314 | 55763.97 | 13.01% |
| 2025-03-28 | 9.17 | 9.00 | -0.11 | -1.21% | 8.93 | 9.29 | 481996 | 43789.30 | 9.87% |
| 2025-03-27 | 9.42 | 9.11 | -0.55 | -5.69% | 9.10 | 9.66 | 768865 | 71306.57 | 15.74% |
| 2025-03-26 | 9.36 | 9.66 | 0.30 | 3.21% | 9.28 | 9.97 | 895516 | 87057.98 | 18.34% |
| 2025-03-25 | 9.90 | 9.36 | -0.86 | -8.41% | 9.32 | 10.30 | 1057041 | 102028.80 | 21.64% |
| 2025-03-24 | 10.71 | 10.22 | -1.13 | -9.96% | 10.22 | 10.83 | 711787 | 74050.81 | 14.57% |
| 2025-03-21 | 12.00 | 11.35 | -1.11 | -8.91% | 11.21 | 12.29 | 1451898 | 168169.48 | 29.73% |
| 2025-03-20 | 11.69 | 12.46 | 0.56 | 4.71% | 11.40 | 12.99 | 1869956 | 227023.36 | 38.29% |
| 2025-03-19 | 12.29 | 11.90 | 0.12 | 1.02% | 11.37 | 12.84 | 2175700 | 266420.22 | 44.55% |
| 2025-03-18 | 10.71 | 11.78 | 1.07 | 9.99% | 10.44 | 11.78 | 1499576 | 168034.95 | 30.70% |
| 2025-03-17 | 11.02 | 10.71 | -0.12 | -1.11% | 10.38 | 11.30 | 1521584 | 163762.59 | 31.15% |
| 2025-03-14 | 10.15 | 10.83 | 0.21 | 1.98% | 9.56 | 11.33 | 1924097 | 199674.80 | 39.40% |
| 2025-03-13 | 10.43 | 10.62 | 0.68 | 6.84% | 10.19 | 10.93 | 2054031 | 218691.84 | 42.06% |
| 2025-03-12 | 10.66 | 9.94 | 0.25 | 2.58% | 9.80 | 10.66 | 2065909 | 212004.78 | 42.30% |
| 2025-03-11 | 8.96 | 9.69 | 0.88 | 9.99% | 8.96 | 9.69 | 531378 | 49236.17 | 10.88% |
| 2025-03-10 | 8.81 | 8.81 | 0.80 | 9.99% | 8.81 | 8.81 | 76527 | 6742.03 | 1.57% |
| 2025-03-07 | 7.48 | 8.01 | 0.73 | 10.03% | 7.47 | 8.01 | 849349 | 67539.95 | 17.39% |
| 2025-03-06 | 7.44 | 7.28 | -0.02 | -0.27% | 7.18 | 7.63 | 1169109 | 86248.07 | 23.94% |
| 2025-03-05 | 6.61 | 7.30 | 0.66 | 9.94% | 6.58 | 7.30 | 491215 | 34917.00 | 10.06% |
| 2025-03-04 | 6.48 | 6.64 | 0.08 | 1.22% | 6.40 | 6.75 | 229648 | 15230.29 | 4.70% |
| 2025-03-03 | 6.75 | 6.56 | -0.09 | -1.35% | 6.50 | 6.77 | 268318 | 17777.28 | 5.49% |
| 2025-02-28 | 7.05 | 6.65 | -0.48 | -6.73% | 6.61 | 7.09 | 415778 | 28181.08 | 8.51% |
| 2025-02-27 | 7.03 | 7.13 | 0.10 | 1.42% | 6.94 | 7.24 | 503418 | 35773.65 | 10.31% |
| 2025-02-26 | 6.88 | 7.03 | 0.22 | 3.23% | 6.83 | 7.20 | 457714 | 32285.67 | 9.37% |
| 2025-02-25 | 6.72 | 6.81 | -0.08 | -1.16% | 6.70 | 7.05 | 354129 | 24239.21 | 7.25% |
| 2025-02-24 | 6.64 | 6.89 | 0.29 | 4.39% | 6.50 | 7.06 | 685181 | 46885.00 | 14.03% |
| 2025-02-21 | 6.55 | 6.60 | 0.02 | 0.30% | 6.48 | 6.78 | 503732 | 33383.92 | 10.31% |
| 2025-02-20 | 6.29 | 6.58 | 0.30 | 4.78% | 6.28 | 6.69 | 628208 | 40865.86 | 12.86% |
| 2025-02-19 | 5.99 | 6.28 | 0.26 | 4.32% | 5.99 | 6.32 | 365234 | 22728.73 | 7.48% |
| 2025-02-18 | 6.07 | 6.02 | -0.04 | -0.66% | 5.98 | 6.24 | 213209 | 13003.86 | 4.37% |
| 2025-02-17 | 5.93 | 6.06 | 0.12 | 2.02% | 5.91 | 6.08 | 156424 | 9409.53 | 3.20% |
| 2025-02-14 | 6.01 | 5.94 | -0.08 | -1.33% | 5.90 | 6.02 | 155628 | 9270.97 | 3.19% |
| 2025-02-13 | 6.15 | 6.02 | -0.15 | -2.43% | 6.00 | 6.19 | 238205 | 14466.09 | 4.88% |
| 2025-02-12 | 6.21 | 6.17 | 0.00 | 0.00% | 6.15 | 6.24 | 221793 | 13724.25 | 4.54% |
| 2025-02-11 | 6.17 | 6.17 | -0.02 | -0.32% | 6.11 | 6.27 | 252495 | 15597.19 | 5.17% |
| 2025-02-10 | 6.26 | 6.19 | -0.10 | -1.59% | 6.13 | 6.28 | 324315 | 20071.46 | 6.64% |
| 2025-02-07 | 6.08 | 6.29 | 0.21 | 3.45% | 6.03 | 6.51 | 573410 | 35589.17 | 11.74% |
| 2025-02-06 | 5.84 | 6.08 | 0.24 | 4.11% | 5.81 | 6.10 | 273231 | 16433.62 | 5.59% |
| 2025-02-05 | 5.77 | 5.84 | 0.18 | 3.18% | 5.70 | 5.89 | 167216 | 9710.18 | 3.42% |
| 2025-01-27 | 5.91 | 5.66 | -0.35 | -5.82% | 5.66 | 5.97 | 269646 | 15503.91 | 5.52% |
| 2025-01-24 | 5.92 | 6.01 | 0.05 | 0.84% | 5.83 | 6.05 | 277470 | 16501.08 | 5.68% |
| 2025-01-23 | 6.14 | 5.96 | -0.09 | -1.49% | 5.95 | 6.19 | 462592 | 27891.59 | 9.47% |
| 2025-01-22 | 6.30 | 6.05 | -0.19 | -3.04% | 6.02 | 6.50 | 817928 | 50814.34 | 16.75% |
| 2025-01-21 | 5.71 | 6.24 | 0.57 | 10.05% | 5.60 | 6.24 | 396048 | 23770.70 | 8.11% |
| 2025-01-20 | 5.66 | 5.67 | 0.04 | 0.71% | 5.63 | 5.73 | 83222 | 4724.25 | 1.70% |
| 2025-01-17 | 5.64 | 5.63 | -0.02 | -0.35% | 5.57 | 5.68 | 82248 | 4624.23 | 1.68% |
| 2025-01-16 | 5.67 | 5.65 | -0.01 | -0.18% | 5.57 | 5.77 | 140863 | 7988.12 | 2.88% |
| 2025-01-15 | 5.61 | 5.66 | 0.05 | 0.89% | 5.54 | 5.69 | 154626 | 8711.38 | 3.16% |
| 2025-01-14 | 5.31 | 5.61 | 0.32 | 6.05% | 5.30 | 5.61 | 180853 | 9968.52 | 3.69% |
| 2025-01-13 | 5.12 | 5.29 | 0.05 | 0.95% | 5.03 | 5.38 | 126940 | 6624.49 | 2.59% |
| 2025-01-10 | 5.28 | 5.24 | -0.05 | -0.95% | 5.23 | 5.46 | 145928 | 7800.45 | 2.98% |
| 2025-01-09 | 5.18 | 5.29 | 0.11 | 2.12% | 5.15 | 5.32 | 104295 | 5477.18 | 2.13% |
| 2025-01-08 | 5.17 | 5.18 | -0.01 | -0.19% | 4.97 | 5.22 | 121553 | 6212.73 | 2.48% |
| 2025-01-07 | 5.06 | 5.19 | 0.18 | 3.59% | 5.05 | 5.20 | 107839 | 5540.64 | 2.20% |
| 2025-01-06 | 5.06 | 5.01 | -0.05 | -0.99% | 4.83 | 5.10 | 113313 | 5657.04 | 2.31% |
| 2025-01-03 | 5.30 | 5.06 | -0.21 | -3.98% | 5.03 | 5.32 | 147630 | 7599.80 | 3.01% |
| 2025-01-02 | 5.36 | 5.27 | -0.09 | -1.68% | 5.22 | 5.45 | 134184 | 7169.62 | 2.74% |
| 2024-12-31 | 5.59 | 5.36 | -0.24 | -4.29% | 5.35 | 5.64 | 186788 | 10184.26 | 3.81% |
| 2024-12-30 | 5.73 | 5.60 | -0.18 | -3.11% | 5.52 | 5.78 | 171815 | 9641.68 | 3.51% |
| 2024-12-27 | 5.66 | 5.78 | 0.11 | 1.94% | 5.64 | 5.89 | 175986 | 10193.02 | 3.59% |
| 2024-12-26 | 5.62 | 5.67 | 0.05 | 0.89% | 5.56 | 5.78 | 190772 | 10859.11 | 3.90% |
| 2024-12-25 | 5.87 | 5.62 | -0.27 | -4.58% | 5.50 | 5.92 | 384540 | 21760.03 | 7.85% |
| 2024-12-24 | 5.68 | 5.89 | 0.32 | 5.75% | 5.64 | 6.13 | 523743 | 31200.71 | 10.70% |
| 2024-12-23 | 5.98 | 5.57 | -0.44 | -7.32% | 5.51 | 6.03 | 221602 | 12687.65 | 4.53% |
| 2024-12-20 | 6.00 | 6.01 | 0.07 | 1.18% | 5.94 | 6.11 | 126116 | 7579.91 | 2.58% |
| 2024-12-19 | 5.89 | 5.94 | -0.05 | -0.83% | 5.86 | 6.02 | 116438 | 6910.37 | 2.38% |
| 2024-12-18 | 6.00 | 5.99 | 0.04 | 0.67% | 5.83 | 6.01 | 132910 | 7903.91 | 2.71% |
| 2024-12-17 | 6.23 | 5.95 | -0.34 | -5.41% | 5.91 | 6.30 | 227132 | 13775.39 | 4.64% |
| 2024-12-16 | 6.35 | 6.29 | 0.00 | 0.00% | 6.23 | 6.42 | 131875 | 8316.13 | 2.69% |
| 2024-12-13 | 6.41 | 6.29 | -0.22 | -3.38% | 6.27 | 6.48 | 232470 | 14775.58 | 4.75% |
| 2024-12-12 | 6.52 | 6.51 | -0.03 | -0.46% | 6.39 | 6.61 | 253188 | 16424.04 | 5.17% |
| 2024-12-11 | 6.48 | 6.54 | 0.03 | 0.46% | 6.38 | 6.60 | 270291 | 17592.51 | 5.52% |
| 2024-12-10 | 6.70 | 6.51 | -0.02 | -0.31% | 6.50 | 6.78 | 388482 | 25728.16 | 7.93% |
| 2024-12-09 | 6.40 | 6.53 | 0.12 | 1.87% | 6.37 | 6.70 | 384091 | 25152.04 | 7.84% |
| 2024-12-06 | 6.40 | 6.41 | 0.01 | 0.16% | 6.33 | 6.54 | 290539 | 18658.03 | 5.93% |
| 2024-12-05 | 6.30 | 6.40 | 0.10 | 1.59% | 6.28 | 6.55 | 270152 | 17308.81 | 5.52% |
| 2024-12-04 | 6.29 | 6.30 | -0.02 | -0.32% | 6.24 | 6.52 | 282001 | 17926.52 | 5.76% |
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。
