| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 15.30 | 15.28 | -0.04 | -0.26% | 15.14 | 15.35 | 49312 | 7528.70 | 2.36% |
| 2025-06-30 | 15.18 | 15.32 | 0.11 | 0.72% | 15.18 | 15.36 | 57170 | 8739.61 | 2.73% |
| 2025-06-27 | 15.40 | 15.21 | 0.03 | 0.20% | 15.18 | 15.48 | 74738 | 11404.88 | 3.57% |
| 2025-06-26 | 15.40 | 15.18 | -0.33 | -2.13% | 15.16 | 15.51 | 115599 | 17696.16 | 5.52% |
| 2025-06-25 | 15.20 | 15.51 | 0.44 | 2.92% | 14.98 | 15.65 | 201670 | 30930.29 | 9.64% |
| 2025-06-24 | 15.03 | 15.07 | 0.01 | 0.07% | 14.89 | 15.10 | 111647 | 16776.43 | 5.34% |
| 2025-06-23 | 14.30 | 15.06 | 0.69 | 4.80% | 14.20 | 15.13 | 155666 | 23116.92 | 7.44% |
| 2025-06-20 | 14.71 | 14.37 | -0.52 | -3.49% | 14.36 | 15.00 | 107487 | 15669.20 | 5.14% |
| 2025-06-19 | 14.71 | 14.89 | 0.09 | 0.61% | 14.61 | 15.00 | 114207 | 16915.99 | 5.46% |
| 2025-06-18 | 14.31 | 14.80 | 0.40 | 2.78% | 14.25 | 14.83 | 100352 | 14637.41 | 4.80% |
| 2025-06-17 | 14.45 | 14.40 | -0.05 | -0.35% | 14.31 | 14.65 | 45022 | 6513.92 | 2.15% |
| 2025-06-16 | 14.27 | 14.45 | 0.04 | 0.28% | 14.27 | 14.69 | 52851 | 7670.38 | 2.53% |
| 2025-06-13 | 14.58 | 14.41 | -0.26 | -1.77% | 14.22 | 14.75 | 91854 | 13283.52 | 4.39% |
| 2025-06-12 | 14.37 | 14.67 | 0.39 | 2.73% | 14.37 | 14.87 | 125172 | 18309.26 | 5.98% |
| 2025-06-11 | 14.20 | 14.28 | 0.09 | 0.63% | 14.19 | 14.38 | 31210 | 4467.13 | 1.49% |
| 2025-06-10 | 14.45 | 14.19 | -0.20 | -1.39% | 14.02 | 14.45 | 40207 | 5710.76 | 1.92% |
| 2025-06-09 | 14.28 | 14.39 | 0.15 | 1.05% | 14.21 | 14.45 | 38339 | 5507.22 | 1.83% |
| 2025-06-06 | 14.32 | 14.24 | 0.04 | 0.28% | 14.10 | 14.32 | 39613 | 5626.23 | 1.89% |
| 2025-06-05 | 14.28 | 14.40 | 0.11 | 0.77% | 14.15 | 14.43 | 40769 | 5838.47 | 1.95% |
| 2025-06-04 | 14.09 | 14.29 | 0.22 | 1.56% | 14.05 | 14.36 | 39774 | 5674.79 | 1.90% |
| 2025-06-03 | 13.84 | 14.07 | 0.14 | 1.01% | 13.84 | 14.17 | 32003 | 4506.87 | 1.53% |
| 2025-05-30 | 14.21 | 13.93 | -0.36 | -2.52% | 13.90 | 14.28 | 49275 | 6900.09 | 2.35% |
| 2025-05-29 | 13.94 | 14.29 | 0.35 | 2.51% | 13.94 | 14.34 | 46806 | 6661.15 | 2.24% |
| 2025-05-28 | 14.09 | 13.94 | -0.14 | -0.99% | 13.90 | 14.18 | 27571 | 3860.68 | 1.32% |
| 2025-05-27 | 14.16 | 14.08 | -0.11 | -0.78% | 14.01 | 14.16 | 29372 | 4131.48 | 1.40% |
| 2025-05-26 | 13.80 | 14.19 | 0.31 | 2.23% | 13.80 | 14.19 | 40269 | 5667.50 | 1.92% |
| 2025-05-23 | 14.17 | 13.88 | -0.32 | -2.25% | 13.87 | 14.35 | 49720 | 7006.54 | 2.38% |
| 2025-05-22 | 14.20 | 14.20 | -0.05 | -0.35% | 14.13 | 14.70 | 56251 | 8078.27 | 2.69% |
| 2025-05-21 | 14.41 | 14.25 | -0.24 | -1.66% | 14.11 | 14.49 | 49731 | 7085.50 | 2.38% |
| 2025-05-20 | 14.28 | 14.49 | 0.25 | 1.76% | 14.11 | 14.54 | 53609 | 7707.84 | 2.56% |
| 2025-05-19 | 14.27 | 14.24 | 0.01 | 0.07% | 14.04 | 14.30 | 30772 | 4364.93 | 1.47% |
| 2025-05-16 | 14.20 | 14.23 | -0.01 | -0.07% | 14.17 | 14.38 | 34438 | 4924.84 | 1.65% |
| 2025-05-15 | 14.41 | 14.24 | -0.17 | -1.18% | 14.19 | 14.41 | 33540 | 4786.62 | 1.60% |
| 2025-05-14 | 14.55 | 14.41 | -0.13 | -0.89% | 14.31 | 14.61 | 48733 | 7023.22 | 2.33% |
| 2025-05-13 | 14.80 | 14.54 | -0.04 | -0.27% | 14.47 | 14.97 | 55369 | 8105.18 | 2.65% |
| 2025-05-12 | 14.50 | 14.58 | 0.22 | 1.53% | 14.43 | 14.59 | 41685 | 6056.69 | 1.99% |
| 2025-05-09 | 14.41 | 14.36 | -0.17 | -1.17% | 14.24 | 14.50 | 42087 | 6041.37 | 2.01% |
| 2025-05-08 | 14.26 | 14.53 | 0.13 | 0.90% | 14.25 | 14.55 | 54713 | 7914.35 | 2.61% |
| 2025-05-07 | 14.36 | 14.40 | 0.15 | 1.05% | 14.13 | 14.50 | 61785 | 8846.07 | 2.95% |
| 2025-05-06 | 13.84 | 14.25 | 0.41 | 2.96% | 13.84 | 14.27 | 54330 | 7682.81 | 2.60% |
| 2025-04-30 | 13.55 | 13.84 | 0.34 | 2.52% | 13.55 | 13.91 | 50564 | 6977.69 | 2.42% |
| 2025-04-29 | 13.34 | 13.50 | 0.11 | 0.82% | 13.18 | 13.59 | 63416 | 8550.64 | 3.03% |
| 2025-04-28 | 13.81 | 13.39 | -0.96 | -6.69% | 13.00 | 13.81 | 138064 | 18339.82 | 6.60% |
| 2025-04-25 | 14.30 | 14.35 | 0.07 | 0.49% | 14.15 | 14.40 | 33706 | 4821.33 | 1.61% |
| 2025-04-24 | 14.55 | 14.28 | -0.26 | -1.79% | 14.23 | 14.55 | 34249 | 4922.72 | 1.64% |
| 2025-04-23 | 14.40 | 14.54 | 0.19 | 1.32% | 14.40 | 14.60 | 39452 | 5726.55 | 1.89% |
| 2025-04-22 | 14.22 | 14.35 | 0.12 | 0.84% | 14.16 | 14.38 | 39643 | 5667.96 | 1.89% |
| 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% |
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。
