| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.10 | 9.24 | 0.17 | 1.87% | 8.82 | 9.50 | 688334 | 63348.11 | 14.09% |
| 2025-08-13 | 8.99 | 9.07 | 0.07 | 0.78% | 8.90 | 9.14 | 296006 | 26735.64 | 6.06% |
| 2025-08-12 | 9.10 | 9.00 | -0.06 | -0.66% | 8.94 | 9.15 | 199811 | 18016.48 | 4.09% |
| 2025-08-11 | 8.88 | 9.06 | 0.13 | 1.46% | 8.88 | 9.15 | 298549 | 27104.61 | 6.11% |
| 2025-08-08 | 8.85 | 8.93 | 0.06 | 0.68% | 8.76 | 9.13 | 279823 | 25015.81 | 5.73% |
| 2025-08-07 | 9.01 | 8.87 | -0.17 | -1.88% | 8.81 | 9.01 | 222589 | 19752.68 | 4.56% |
| 2025-08-06 | 8.80 | 9.04 | 0.21 | 2.38% | 8.78 | 9.10 | 385977 | 34737.76 | 7.90% |
| 2025-08-05 | 8.81 | 8.83 | 0.02 | 0.23% | 8.74 | 8.94 | 171036 | 15096.04 | 3.50% |
| 2025-08-04 | 8.51 | 8.81 | 0.20 | 2.32% | 8.49 | 8.81 | 169225 | 14726.12 | 3.46% |
| 2025-08-01 | 8.57 | 8.61 | 0.06 | 0.70% | 8.54 | 8.65 | 107793 | 9277.54 | 2.21% |
| 2025-07-31 | 8.63 | 8.55 | -0.13 | -1.50% | 8.54 | 8.74 | 149226 | 12870.73 | 3.06% |
| 2025-07-30 | 8.84 | 8.68 | -0.19 | -2.14% | 8.65 | 8.84 | 182585 | 15933.03 | 3.74% |
| 2025-07-29 | 8.91 | 8.87 | -0.04 | -0.45% | 8.74 | 8.91 | 167046 | 14729.70 | 3.42% |
| 2025-07-28 | 8.94 | 8.91 | 0.01 | 0.11% | 8.86 | 8.97 | 139767 | 12458.08 | 2.86% |
| 2025-07-25 | 8.95 | 8.90 | -0.07 | -0.78% | 8.82 | 8.96 | 187318 | 16616.24 | 3.84% |
| 2025-07-24 | 8.92 | 8.97 | 0.03 | 0.34% | 8.86 | 9.00 | 185824 | 16614.31 | 3.80% |
| 2025-07-23 | 9.15 | 8.94 | -0.22 | -2.40% | 8.94 | 9.28 | 301838 | 27158.66 | 6.18% |
| 2025-07-22 | 9.30 | 9.16 | -0.18 | -1.93% | 9.11 | 9.33 | 283139 | 25990.84 | 5.80% |
| 2025-07-21 | 9.15 | 9.34 | 0.24 | 2.64% | 9.13 | 9.38 | 387564 | 35993.21 | 7.94% |
| 2025-07-18 | 9.20 | 9.10 | -0.11 | -1.19% | 9.06 | 9.24 | 222426 | 20266.02 | 4.55% |
| 2025-07-17 | 9.16 | 9.21 | 0.01 | 0.11% | 9.06 | 9.29 | 310591 | 28574.67 | 6.36% |
| 2025-07-16 | 9.02 | 9.20 | 0.12 | 1.32% | 8.98 | 9.34 | 437459 | 40248.80 | 8.96% |
| 2025-07-15 | 9.21 | 9.08 | -0.45 | -4.72% | 8.91 | 9.28 | 654833 | 59267.59 | 13.41% |
| 2025-07-14 | 8.91 | 9.53 | 0.66 | 7.44% | 8.90 | 9.76 | 994657 | 94542.09 | 20.37% |
| 2025-07-11 | 8.78 | 8.87 | 0.09 | 1.03% | 8.70 | 8.94 | 174794 | 15407.16 | 3.58% |
| 2025-07-10 | 8.94 | 8.78 | -0.12 | -1.35% | 8.71 | 8.96 | 229695 | 20194.11 | 4.70% |
| 2025-07-09 | 9.10 | 8.90 | -0.11 | -1.22% | 8.88 | 9.36 | 369556 | 33602.14 | 7.57% |
| 2025-07-08 | 8.86 | 9.01 | 0.15 | 1.69% | 8.79 | 9.04 | 176789 | 15804.49 | 3.62% |
| 2025-07-07 | 8.86 | 8.86 | -0.07 | -0.78% | 8.74 | 8.88 | 155860 | 13732.11 | 3.19% |
| 2025-07-04 | 9.08 | 8.93 | -0.13 | -1.43% | 8.92 | 9.09 | 145928 | 13088.04 | 2.99% |
| 2025-07-03 | 9.08 | 9.06 | -0.01 | -0.11% | 8.98 | 9.12 | 136765 | 12362.09 | 2.80% |
| 2025-07-02 | 9.19 | 9.07 | -0.12 | -1.31% | 9.01 | 9.20 | 173209 | 15725.48 | 3.55% |
| 2025-07-01 | 9.21 | 9.19 | 0.02 | 0.22% | 9.13 | 9.33 | 281066 | 25904.77 | 5.75% |
| 2025-06-30 | 8.97 | 9.17 | 0.18 | 2.00% | 8.94 | 9.17 | 240847 | 21891.20 | 4.93% |
| 2025-06-27 | 9.10 | 8.99 | -0.07 | -0.77% | 8.95 | 9.16 | 224611 | 20227.34 | 4.60% |
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。
