| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.72 | 14.45 | -0.27 | -1.83% | 14.28 | 15.14 | 380256 | 55746.10 | 18.72% | 0.00 |
| 2025-10-24 | 14.11 | 14.72 | 0.11 | 0.75% | 14.04 | 15.07 | 389698 | 56775.50 | 19.18% | 11.00 |
| 2025-10-23 | 14.04 | 14.61 | 0.83 | 6.02% | 13.84 | 14.66 | 452610 | 64582.83 | 22.28% | 12.00 |
| 2025-10-22 | 13.20 | 13.78 | 0.68 | 5.19% | 13.12 | 15.68 | 471809 | 66660.12 | 23.23% | 59.00 |
| 2025-10-21 | 12.96 | 13.10 | 0.09 | 0.69% | 12.79 | 13.25 | 142534 | 18637.92 | 7.02% | 0.00 |
| 2025-10-20 | 12.92 | 13.01 | 0.09 | 0.70% | 12.76 | 13.06 | 131318 | 16980.85 | 6.46% | 0.00 |
| 2025-10-17 | 12.81 | 12.92 | 0.17 | 1.33% | 12.68 | 13.13 | 162034 | 20875.83 | 7.98% | 0.00 |
| 2025-10-16 | 12.90 | 12.75 | -0.11 | -0.86% | 12.70 | 13.04 | 119903 | 15417.38 | 5.90% | 0.00 |
| 2025-10-15 | 12.21 | 12.86 | 0.76 | 6.28% | 12.07 | 13.00 | 232950 | 29741.65 | 11.47% | 0.00 |
| 2025-10-14 | 12.26 | 12.10 | -0.17 | -1.39% | 12.09 | 12.45 | 54998 | 6758.72 | 2.71% | 0.00 |
| 2025-10-13 | 11.54 | 12.27 | 0.06 | 0.49% | 11.48 | 12.40 | 71838 | 8665.69 | 3.54% | 41.00 |
| 2025-10-10 | 12.33 | 12.21 | -0.16 | -1.29% | 12.08 | 12.33 | 56745 | 6894.04 | 2.79% | 0.00 |
| 2025-10-09 | 12.59 | 12.37 | -0.22 | -1.75% | 12.33 | 12.67 | 84155 | 10442.66 | 4.14% | 0.00 |
| 2025-09-30 | 12.45 | 12.59 | 0.26 | 2.11% | 12.21 | 12.59 | 96509 | 11998.17 | 4.75% | 0.00 |
| 2025-09-29 | 12.31 | 12.33 | -0.21 | -1.67% | 12.11 | 12.46 | 84076 | 10331.30 | 4.14% | 8.00 |
| 2025-09-26 | 13.10 | 12.54 | -0.25 | -1.95% | 12.02 | 13.16 | 184123 | 22862.03 | 9.06% | 4.00 |
| 2025-09-25 | 13.05 | 12.79 | -0.29 | -2.22% | 12.79 | 13.22 | 110558 | 14307.43 | 5.44% | 0.00 |
| 2025-09-24 | 13.15 | 13.08 | -0.17 | -1.28% | 12.91 | 13.30 | 151492 | 19821.12 | 7.46% | 0.00 |
| 2025-09-23 | 13.00 | 13.25 | 0.23 | 1.77% | 12.82 | 13.37 | 223140 | 29255.22 | 10.98% | 43.00 |
| 2025-09-22 | 12.78 | 13.02 | 0.20 | 1.56% | 12.60 | 13.03 | 149026 | 19203.66 | 7.34% | 0.00 |
| 2025-09-19 | 12.31 | 12.82 | 0.44 | 3.55% | 12.18 | 12.98 | 156816 | 19607.37 | 7.72% | 0.00 |
| 2025-09-18 | 12.63 | 12.38 | -0.23 | -1.82% | 12.18 | 12.80 | 104771 | 13109.76 | 5.16% | 10.00 |
| 2025-09-17 | 12.73 | 12.61 | -0.12 | -0.94% | 12.56 | 12.82 | 78886 | 9999.68 | 3.88% | 0.00 |
| 2025-09-16 | 12.57 | 12.73 | 0.08 | 0.63% | 12.44 | 12.74 | 98558 | 12441.06 | 4.85% | 5.00 |
| 2025-09-15 | 12.48 | 12.65 | 0.04 | 0.32% | 12.28 | 12.69 | 102738 | 12870.62 | 5.06% | 0.00 |
| 2025-09-12 | 12.41 | 12.61 | 0.32 | 2.60% | 12.31 | 12.70 | 146961 | 18426.53 | 7.23% | 0.00 |
| 2025-09-11 | 11.81 | 12.29 | 0.48 | 4.06% | 11.69 | 12.39 | 133970 | 16256.81 | 6.60% | 1.00 |
| 2025-09-10 | 11.66 | 11.81 | 0.11 | 0.94% | 11.60 | 11.84 | 52588 | 6175.63 | 2.59% | 0.00 |
| 2025-09-09 | 11.75 | 11.70 | -0.08 | -0.68% | 11.50 | 11.81 | 48655 | 5672.80 | 2.40% | 0.00 |
| 2025-09-08 | 11.63 | 11.78 | 0.08 | 0.68% | 11.60 | 11.78 | 54234 | 6343.31 | 2.67% | 0.00 |
| 2025-09-05 | 11.49 | 11.70 | 0.27 | 2.36% | 11.33 | 11.70 | 53890 | 6233.38 | 2.65% | 10.00 |
| 2025-09-04 | 11.45 | 11.43 | -0.02 | -0.17% | 11.30 | 11.68 | 58731 | 6758.76 | 2.89% | 0.00 |
| 2025-09-03 | 11.69 | 11.45 | -0.26 | -2.22% | 11.40 | 11.79 | 58544 | 6792.82 | 2.88% | 0.00 |
| 2025-09-02 | 12.12 | 11.71 | -0.39 | -3.22% | 11.48 | 12.12 | 104062 | 12180.62 | 5.12% | 0.00 |
| 2025-09-01 | 12.07 | 12.10 | -0.01 | -0.08% | 12.01 | 12.29 | 104751 | 12713.08 | 5.16% | 0.00 |
| 2025-08-29 | 12.26 | 12.11 | -0.24 | -1.94% | 12.03 | 12.32 | 84104 | 10193.21 | 4.14% | 0.00 |
| 2025-08-28 | 12.50 | 12.35 | -0.31 | -2.45% | 11.94 | 12.68 | 147864 | 18173.25 | 7.28% | 0.00 |
| 2025-08-27 | 13.33 | 12.66 | -0.56 | -4.24% | 12.64 | 13.70 | 156413 | 20433.24 | 7.70% | 8.00 |
| 2025-08-26 | 13.31 | 13.22 | -0.31 | -2.29% | 13.15 | 13.43 | 133704 | 17776.64 | 6.58% | 0.00 |
| 2025-08-25 | 13.30 | 13.53 | 0.23 | 1.73% | 13.05 | 13.56 | 188656 | 25065.13 | 9.29% | 0.00 |
| 2025-08-22 | 13.27 | 13.30 | 0.03 | 0.23% | 13.15 | 13.60 | 155993 | 20854.37 | 7.68% | 0.00 |
| 2025-08-21 | 13.32 | 13.27 | -0.12 | -0.90% | 12.97 | 13.40 | 134953 | 17774.89 | 6.64% | 0.00 |
| 2025-08-20 | 13.45 | 13.39 | -0.25 | -1.83% | 13.12 | 13.49 | 152007 | 20212.16 | 7.48% | 0.00 |
| 2025-08-19 | 13.48 | 13.64 | 0.03 | 0.22% | 13.13 | 13.68 | 217480 | 29087.88 | 10.71% | 3.00 |
| 2025-08-18 | 13.12 | 13.61 | 0.48 | 3.66% | 12.98 | 13.75 | 273341 | 36652.14 | 13.46% | 43.00 |
| 2025-08-15 | 12.60 | 13.13 | 0.52 | 4.12% | 12.49 | 13.37 | 262645 | 34037.20 | 12.93% | 29.00 |
| 2025-08-14 | 12.44 | 12.61 | 0.21 | 1.69% | 12.43 | 12.78 | 187765 | 23707.14 | 9.24% | 7.00 |
| 2025-08-13 | 12.52 | 12.40 | -0.08 | -0.64% | 12.35 | 12.55 | 96930 | 12027.18 | 4.77% | 0.00 |
| 2025-08-12 | 12.59 | 12.48 | -0.06 | -0.48% | 12.35 | 12.68 | 107347 | 13402.02 | 5.28% | 0.00 |
| 2025-08-11 | 12.27 | 12.54 | 0.23 | 1.87% | 12.27 | 12.56 | 113569 | 14167.74 | 5.59% | 0.00 |
| 2025-08-08 | 12.74 | 12.31 | -0.55 | -4.28% | 12.31 | 12.90 | 161547 | 20105.03 | 7.95% | 43.00 |
| 2025-08-07 | 12.68 | 12.86 | 0.03 | 0.23% | 12.63 | 12.96 | 181234 | 23180.55 | 8.92% | 5.00 |
| 2025-08-06 | 12.97 | 12.83 | -0.31 | -2.36% | 12.59 | 12.99 | 236773 | 30304.68 | 11.66% | 7.00 |
| 2025-08-05 | 13.79 | 13.14 | -0.41 | -3.03% | 13.08 | 13.95 | 265301 | 35203.53 | 13.06% | 5.00 |
| 2025-08-04 | 13.01 | 13.55 | 0.35 | 2.65% | 12.96 | 13.59 | 302637 | 40171.71 | 14.90% | 5.00 |
| 2025-08-01 | 12.54 | 13.20 | 0.62 | 4.93% | 12.46 | 13.50 | 340096 | 43867.65 | 16.74% | 12.00 |
| 2025-07-31 | 12.51 | 12.58 | -0.21 | -1.64% | 12.38 | 13.06 | 246303 | 31239.71 | 12.13% | 10.00 |
| 2025-07-30 | 12.65 | 12.79 | -0.09 | -0.70% | 12.45 | 13.28 | 271959 | 34729.22 | 13.39% | 8.00 |
| 2025-07-29 | 12.30 | 12.88 | 0.55 | 4.46% | 12.16 | 12.99 | 326024 | 41407.27 | 16.05% | 133.00 |
| 2025-07-28 | 12.43 | 12.33 | -0.10 | -0.80% | 12.17 | 12.51 | 162070 | 19905.08 | 7.98% | 3.00 |
| 2025-07-25 | 11.77 | 12.43 | 0.63 | 5.34% | 11.77 | 12.64 | 333110 | 40899.09 | 16.40% | 1.00 |
| 2025-07-24 | 11.73 | 11.80 | -0.12 | -1.01% | 11.72 | 11.87 | 118218 | 13957.77 | 5.82% | 0.00 |
| 2025-07-23 | 11.66 | 11.92 | 0.18 | 1.53% | 11.53 | 12.06 | 176077 | 20726.82 | 8.67% | 8.00 |
| 2025-07-22 | 12.00 | 11.74 | -0.29 | -2.41% | 11.66 | 12.02 | 157386 | 18530.10 | 7.75% | 3.00 |
| 2025-07-21 | 11.92 | 12.03 | -0.05 | -0.41% | 11.82 | 12.22 | 201732 | 24258.93 | 9.93% | 0.00 |
| 2025-07-18 | 11.63 | 12.08 | 0.35 | 2.98% | 11.63 | 12.24 | 314097 | 37755.11 | 15.46% | 0.00 |
| 2025-07-17 | 11.48 | 11.73 | 0.15 | 1.30% | 11.43 | 11.75 | 182913 | 21248.00 | 9.00% | 1.00 |
| 2025-07-16 | 11.52 | 11.58 | 0.04 | 0.35% | 11.42 | 11.66 | 133736 | 15450.84 | 6.58% | 0.00 |
| 2025-07-15 | 11.68 | 11.54 | -0.23 | -1.95% | 11.36 | 11.77 | 172601 | 19863.45 | 8.50% | 0.00 |
| 2025-07-14 | 11.71 | 11.77 | -0.10 | -0.84% | 11.51 | 11.81 | 201179 | 23476.34 | 9.90% | 3.00 |
| 2025-07-11 | 11.75 | 11.87 | -0.43 | -3.50% | 11.70 | 12.03 | 428389 | 50821.73 | 21.09% | 0.00 |
| 2025-07-10 | 11.55 | 12.30 | 1.00 | 8.85% | 11.41 | 13.56 | 580894 | 72884.96 | 28.60% | 0.00 |
| 2025-07-09 | 11.15 | 11.30 | 0.17 | 1.53% | 11.13 | 11.46 | 131427 | 14890.63 | 6.47% | 25.00 |
| 2025-07-08 | 11.05 | 11.13 | 0.08 | 0.72% | 10.96 | 11.20 | 67896 | 7524.49 | 3.34% | 0.00 |
| 2025-07-07 | 10.75 | 11.05 | 0.20 | 1.84% | 10.75 | 11.12 | 64400 | 7066.25 | 3.17% | 0.00 |
| 2025-07-04 | 10.92 | 10.85 | -0.07 | -0.64% | 10.70 | 10.99 | 50268 | 5454.26 | 2.47% | 0.00 |
| 2025-07-03 | 10.87 | 10.92 | 0.05 | 0.46% | 10.85 | 10.99 | 39666 | 4328.00 | 1.95% | 0.00 |
| 2025-07-02 | 11.01 | 10.87 | -0.17 | -1.54% | 10.71 | 11.02 | 66522 | 7222.39 | 3.27% | 0.00 |
| 2025-07-01 | 11.09 | 11.04 | 0.03 | 0.27% | 10.90 | 11.40 | 106211 | 11764.48 | 5.23% | 0.00 |
| 2025-06-30 | 10.98 | 11.01 | 0.10 | 0.92% | 10.90 | 11.07 | 56233 | 6192.34 | 2.77% | 0.00 |
方直科技(300235)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。
