| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 14.09 | 14.23 | 0.13 | 0.92% | 13.98 | 14.24 | 31663 | 4484.44 | 1.51% |
| 2025-04-18 | 13.90 | 14.10 | 0.14 | 1.00% | 13.86 | 14.17 | 38427 | 5393.89 | 1.84% |
| 2025-04-17 | 13.72 | 13.96 | 0.12 | 0.87% | 13.72 | 14.08 | 36960 | 5168.67 | 1.77% |
| 2025-04-16 | 14.10 | 13.84 | -0.28 | -1.98% | 13.62 | 14.11 | 37777 | 5242.15 | 1.81% |
| 2025-04-15 | 14.11 | 14.12 | 0.01 | 0.07% | 13.97 | 14.20 | 30737 | 4325.58 | 1.47% |
| 2025-04-14 | 14.19 | 14.11 | 0.18 | 1.29% | 14.07 | 14.35 | 52379 | 7434.85 | 2.50% |
| 2025-04-11 | 13.68 | 13.93 | 0.13 | 0.94% | 13.62 | 14.16 | 54066 | 7565.75 | 2.58% |
| 2025-04-10 | 13.82 | 13.80 | 0.26 | 1.92% | 13.77 | 14.10 | 65601 | 9145.51 | 3.14% |
| 2025-04-09 | 13.00 | 13.54 | 0.21 | 1.58% | 12.06 | 13.57 | 94647 | 12222.10 | 4.52% |
| 2025-04-08 | 13.65 | 13.33 | -0.78 | -5.53% | 12.89 | 14.27 | 103683 | 13970.13 | 4.95% |
| 2025-04-07 | 14.45 | 14.11 | -1.57 | -10.01% | 14.11 | 14.80 | 71654 | 10224.82 | 3.42% |
| 2025-04-03 | 15.86 | 15.68 | -0.39 | -2.43% | 15.57 | 16.05 | 58122 | 9168.23 | 2.78% |
| 2025-04-02 | 15.84 | 16.07 | 0.07 | 0.44% | 15.84 | 16.23 | 56344 | 9035.86 | 2.69% |
| 2025-04-01 | 15.78 | 16.00 | 0.29 | 1.85% | 15.78 | 16.50 | 73846 | 11921.22 | 3.53% |
| 2025-03-31 | 15.70 | 15.71 | -0.16 | -1.01% | 15.46 | 15.83 | 49353 | 7709.98 | 2.36% |
| 2025-03-28 | 16.06 | 15.87 | -0.23 | -1.43% | 15.84 | 16.32 | 51405 | 8229.55 | 2.46% |
| 2025-03-27 | 16.00 | 16.10 | 0.07 | 0.44% | 15.67 | 16.27 | 55540 | 8878.48 | 2.65% |
| 2025-03-26 | 15.98 | 16.03 | 0.15 | 0.94% | 15.84 | 16.16 | 45581 | 7311.48 | 2.18% |
| 2025-03-25 | 16.00 | 15.88 | -0.17 | -1.06% | 15.71 | 16.07 | 54403 | 8651.71 | 2.60% |
| 2025-03-24 | 16.41 | 16.05 | -0.57 | -3.43% | 15.51 | 16.59 | 124839 | 20007.62 | 5.97% |
| 2025-03-21 | 16.95 | 16.62 | -0.12 | -0.72% | 16.44 | 17.11 | 155724 | 26219.37 | 7.44% |
| 2025-03-20 | 16.73 | 16.74 | -0.02 | -0.12% | 16.65 | 16.92 | 81115 | 13644.42 | 3.88% |
| 2025-03-19 | 16.79 | 16.76 | -0.03 | -0.18% | 16.62 | 16.82 | 57180 | 9554.55 | 2.73% |
| 2025-03-18 | 16.83 | 16.79 | 0.04 | 0.24% | 16.61 | 16.85 | 71198 | 11918.32 | 3.40% |
| 2025-03-17 | 16.40 | 16.75 | 0.31 | 1.89% | 16.37 | 17.00 | 105283 | 17614.19 | 5.03% |
| 2025-03-14 | 16.08 | 16.44 | 0.36 | 2.24% | 15.93 | 16.46 | 75286 | 12242.64 | 3.60% |
| 2025-03-13 | 16.53 | 16.08 | -0.39 | -2.37% | 15.90 | 16.53 | 87222 | 14061.23 | 4.17% |
| 2025-03-12 | 16.33 | 16.47 | 0.19 | 1.17% | 16.33 | 16.66 | 80654 | 13315.80 | 3.85% |
| 2025-03-11 | 16.13 | 16.28 | -0.12 | -0.73% | 16.10 | 16.40 | 50630 | 8219.17 | 2.42% |
| 2025-03-10 | 16.40 | 16.40 | 0.00 | 0.00% | 16.23 | 16.52 | 51610 | 8452.27 | 2.47% |
| 2025-03-07 | 16.51 | 16.40 | -0.15 | -0.91% | 16.29 | 16.67 | 74179 | 12222.70 | 3.54% |
| 2025-03-06 | 16.32 | 16.55 | 0.25 | 1.53% | 16.32 | 16.65 | 76051 | 12568.70 | 3.63% |
| 2025-03-05 | 16.19 | 16.30 | 0.11 | 0.68% | 16.02 | 16.32 | 62804 | 10167.16 | 3.00% |
| 2025-03-04 | 15.83 | 16.19 | 0.21 | 1.31% | 15.80 | 16.25 | 67362 | 10866.19 | 3.22% |
| 2025-03-03 | 16.10 | 15.98 | -0.02 | -0.13% | 15.78 | 16.29 | 66463 | 10694.49 | 3.18% |
| 2025-02-28 | 16.83 | 16.00 | -0.93 | -5.49% | 15.94 | 16.97 | 112381 | 18473.90 | 5.37% |
| 2025-02-27 | 17.13 | 16.93 | -0.20 | -1.17% | 16.61 | 17.18 | 111347 | 18795.74 | 5.32% |
| 2025-02-26 | 17.11 | 17.13 | 0.04 | 0.23% | 16.95 | 17.22 | 111959 | 19133.44 | 5.35% |
| 2025-02-25 | 16.85 | 17.09 | -0.03 | -0.18% | 16.81 | 17.32 | 125986 | 21565.51 | 6.02% |
| 2025-02-24 | 17.17 | 17.12 | -0.16 | -0.93% | 16.96 | 17.25 | 118646 | 20298.99 | 5.67% |
| 2025-02-21 | 17.44 | 17.28 | -0.09 | -0.52% | 17.00 | 17.45 | 193662 | 33302.50 | 9.25% |
| 2025-02-20 | 16.68 | 17.37 | 0.80 | 4.83% | 16.68 | 17.39 | 260395 | 44672.34 | 12.44% |
| 2025-02-19 | 16.20 | 16.57 | 0.39 | 2.41% | 16.16 | 16.58 | 79471 | 13067.76 | 3.80% |
| 2025-02-18 | 16.74 | 16.18 | -0.56 | -3.35% | 16.10 | 16.83 | 103139 | 16946.02 | 4.93% |
| 2025-02-17 | 16.68 | 16.74 | 0.03 | 0.18% | 16.50 | 16.82 | 96671 | 16132.73 | 4.62% |
| 2025-02-14 | 16.61 | 16.71 | 0.01 | 0.06% | 16.51 | 16.82 | 90753 | 15155.85 | 4.34% |
| 2025-02-13 | 17.12 | 16.70 | -0.39 | -2.28% | 16.60 | 17.13 | 123738 | 20768.66 | 5.91% |
| 2025-02-12 | 16.99 | 17.09 | -0.05 | -0.29% | 16.81 | 17.10 | 139961 | 23754.64 | 6.69% |
| 2025-02-11 | 16.74 | 17.14 | 0.41 | 2.45% | 16.68 | 17.23 | 187808 | 31945.40 | 8.98% |
| 2025-02-10 | 16.63 | 16.73 | 0.22 | 1.33% | 16.40 | 16.75 | 116091 | 19266.30 | 5.55% |
| 2025-02-07 | 16.38 | 16.51 | 0.10 | 0.61% | 16.28 | 16.77 | 134031 | 22219.20 | 6.41% |
| 2025-02-06 | 15.95 | 16.41 | 0.45 | 2.82% | 15.85 | 16.43 | 95554 | 15542.58 | 4.57% |
| 2025-02-05 | 15.91 | 15.96 | 0.21 | 1.33% | 15.80 | 16.10 | 58813 | 9388.57 | 2.81% |
| 2025-01-27 | 16.17 | 15.75 | -0.34 | -2.11% | 15.72 | 16.25 | 68775 | 10947.80 | 3.29% |
| 2025-01-24 | 15.60 | 16.09 | 0.47 | 3.01% | 15.58 | 16.10 | 92656 | 14731.17 | 4.43% |
| 2025-01-23 | 16.03 | 15.62 | -0.23 | -1.45% | 15.62 | 16.22 | 94431 | 15068.03 | 4.51% |
| 2025-01-22 | 15.85 | 15.85 | -0.12 | -0.75% | 15.71 | 16.08 | 77925 | 12407.34 | 3.72% |
| 2025-01-21 | 15.89 | 15.97 | 0.21 | 1.33% | 15.60 | 16.06 | 96723 | 15315.12 | 4.62% |
| 2025-01-20 | 15.50 | 15.76 | 0.42 | 2.74% | 15.37 | 15.80 | 102750 | 16090.88 | 4.91% |
| 2025-01-17 | 15.40 | 15.34 | -0.08 | -0.52% | 15.17 | 15.47 | 74871 | 11492.27 | 3.58% |
| 2025-01-16 | 15.62 | 15.42 | -0.05 | -0.32% | 15.26 | 15.79 | 92747 | 14392.39 | 4.43% |
| 2025-01-15 | 15.66 | 15.47 | -0.01 | -0.06% | 15.40 | 15.73 | 87216 | 13540.80 | 4.17% |
| 2025-01-14 | 14.85 | 15.48 | 0.68 | 4.59% | 14.82 | 15.49 | 118636 | 18087.85 | 5.67% |
| 2025-01-13 | 14.42 | 14.80 | 0.17 | 1.16% | 14.16 | 14.96 | 104794 | 15325.17 | 5.01% |
| 2025-01-10 | 15.61 | 14.63 | -1.17 | -7.41% | 14.63 | 15.89 | 168613 | 25828.60 | 8.06% |
| 2025-01-09 | 15.56 | 15.80 | 0.10 | 0.64% | 15.52 | 16.66 | 149901 | 24041.96 | 7.16% |
| 2025-01-08 | 16.00 | 15.70 | -0.57 | -3.50% | 15.06 | 16.20 | 210761 | 32849.24 | 10.07% |
| 2025-01-07 | 15.80 | 16.27 | 0.13 | 0.81% | 15.53 | 16.50 | 216352 | 34515.36 | 10.34% |
| 2025-01-06 | 17.48 | 16.14 | -1.79 | -9.98% | 16.14 | 17.60 | 244001 | 40204.38 | 11.66% |
| 2025-01-03 | 17.55 | 17.93 | 0.37 | 2.11% | 17.13 | 18.66 | 356642 | 64288.41 | 17.04% |
| 2025-01-02 | 17.16 | 17.56 | 0.17 | 0.98% | 16.74 | 18.08 | 178944 | 31373.35 | 8.55% |
| 2024-12-31 | 18.25 | 17.39 | -0.94 | -5.13% | 17.30 | 18.34 | 180153 | 32123.57 | 8.61% |
| 2024-12-30 | 17.98 | 18.33 | 0.23 | 1.27% | 17.80 | 18.40 | 188592 | 34367.46 | 9.01% |
| 2024-12-27 | 18.10 | 18.10 | -0.13 | -0.71% | 17.91 | 18.52 | 259508 | 47302.01 | 12.40% |
| 2024-12-26 | 17.45 | 18.23 | 0.58 | 3.29% | 17.33 | 18.45 | 253658 | 45814.28 | 12.12% |
| 2024-12-25 | 17.23 | 17.65 | 0.40 | 2.32% | 16.60 | 17.98 | 210590 | 36382.15 | 10.06% |
| 2024-12-24 | 17.20 | 17.25 | 0.26 | 1.53% | 16.88 | 17.47 | 105529 | 18131.33 | 5.04% |
| 2024-12-23 | 18.11 | 16.99 | -1.12 | -6.18% | 16.95 | 18.27 | 172964 | 30290.38 | 8.27% |
| 2024-12-20 | 17.42 | 18.11 | 0.61 | 3.49% | 17.34 | 18.25 | 191885 | 34603.22 | 9.17% |
| 2024-12-19 | 16.99 | 17.50 | 0.25 | 1.45% | 16.89 | 17.53 | 115411 | 20032.38 | 5.52% |
五方光电(002962)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。
