| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.44 | 16.71 | 0.25 | 1.52% | 16.15 | 16.71 | 113032 | 18630.87 | 5.56% | 0.00 |
| 2025-12-11 | 16.57 | 16.46 | -0.16 | -0.96% | 16.20 | 16.58 | 94674 | 15497.46 | 4.66% | 1.00 |
| 2025-12-10 | 16.22 | 16.62 | 0.40 | 2.47% | 15.99 | 16.80 | 128226 | 20992.36 | 6.31% | 0.00 |
| 2025-12-09 | 16.61 | 16.22 | -0.47 | -2.82% | 16.13 | 16.91 | 128750 | 21215.54 | 6.34% | 0.00 |
| 2025-12-08 | 16.86 | 16.69 | -0.11 | -0.65% | 16.50 | 17.10 | 192329 | 32290.95 | 9.47% | 12.00 |
| 2025-12-05 | 16.31 | 16.80 | 0.49 | 3.00% | 16.22 | 17.02 | 213003 | 35728.61 | 10.49% | 4.00 |
| 2025-12-04 | 15.87 | 16.31 | 0.54 | 3.42% | 15.51 | 16.60 | 210629 | 34129.38 | 10.37% | 0.00 |
| 2025-12-03 | 15.71 | 15.77 | 0.00 | 0.00% | 15.33 | 15.96 | 92854 | 14559.65 | 4.57% | 0.00 |
| 2025-12-02 | 16.37 | 15.77 | -0.64 | -3.90% | 15.40 | 16.49 | 150318 | 23984.54 | 7.40% | 0.00 |
| 2025-12-01 | 16.45 | 16.41 | -0.20 | -1.20% | 16.30 | 16.70 | 121798 | 20057.71 | 6.00% | 0.00 |
| 2025-11-28 | 16.36 | 16.61 | 0.31 | 1.90% | 16.03 | 16.70 | 212572 | 34764.68 | 10.46% | 0.00 |
| 2025-11-27 | 16.16 | 16.30 | 0.25 | 1.56% | 15.50 | 16.44 | 161090 | 25898.17 | 7.93% | 0.00 |
| 2025-11-26 | 16.19 | 16.05 | -0.14 | -0.86% | 15.90 | 16.24 | 116470 | 18699.43 | 5.73% | 0.00 |
| 2025-11-25 | 16.20 | 16.19 | 0.04 | 0.25% | 15.85 | 16.45 | 210071 | 33880.84 | 10.34% | 0.00 |
| 2025-11-24 | 15.54 | 16.15 | 0.55 | 3.53% | 15.11 | 16.23 | 229279 | 35981.42 | 11.29% | 0.00 |
| 2025-11-21 | 15.15 | 15.60 | 0.32 | 2.09% | 14.78 | 15.62 | 207711 | 31551.65 | 10.23% | 0.00 |
| 2025-11-20 | 15.50 | 15.28 | -0.20 | -1.29% | 14.70 | 15.70 | 153299 | 23185.43 | 7.55% | 0.00 |
| 2025-11-19 | 15.54 | 15.48 | -0.21 | -1.34% | 15.11 | 15.85 | 167986 | 25805.44 | 8.27% | 0.00 |
| 2025-11-18 | 15.10 | 15.69 | 0.58 | 3.84% | 14.92 | 16.03 | 291321 | 45380.32 | 14.34% | 0.00 |
| 2025-11-17 | 14.35 | 15.11 | 0.99 | 7.01% | 14.18 | 15.20 | 324445 | 47744.59 | 15.97% | 55.00 |
| 2025-11-14 | 14.25 | 14.12 | -0.23 | -1.60% | 13.74 | 14.41 | 234640 | 32880.57 | 11.55% | 61.00 |
| 2025-11-13 | 14.20 | 14.35 | 0.15 | 1.06% | 14.15 | 14.59 | 231188 | 33062.77 | 11.38% | 0.00 |
| 2025-11-12 | 16.40 | 14.20 | -2.36 | -14.25% | 14.12 | 16.40 | 374238 | 55270.88 | 18.42% | 1.00 |
| 2025-11-11 | 18.85 | 16.56 | -1.65 | -9.06% | 15.62 | 19.01 | 388639 | 65323.13 | 19.13% | 0.00 |
| 2025-11-10 | 17.50 | 18.21 | 0.58 | 3.29% | 17.09 | 18.28 | 220624 | 39064.79 | 10.86% | 0.00 |
| 2025-11-07 | 17.53 | 17.63 | 0.35 | 2.03% | 17.30 | 18.08 | 262655 | 46283.25 | 12.93% | 0.00 |
| 2025-11-06 | 18.54 | 17.28 | -1.06 | -5.78% | 17.28 | 18.77 | 315024 | 56329.52 | 15.51% | 70.00 |
| 2025-11-05 | 17.61 | 18.34 | 0.63 | 3.56% | 17.50 | 18.88 | 425766 | 76960.23 | 20.96% | 5.00 |
| 2025-11-04 | 16.90 | 17.71 | -0.18 | -1.01% | 16.88 | 17.88 | 339520 | 58788.12 | 16.71% | 6.00 |
| 2025-11-03 | 17.90 | 17.89 | 0.06 | 0.34% | 17.36 | 18.13 | 347072 | 61692.49 | 17.09% | 58.00 |
| 2025-10-31 | 16.87 | 17.83 | 1.25 | 7.54% | 16.56 | 18.77 | 472680 | 83573.89 | 23.27% | 50.00 |
| 2025-10-30 | 16.28 | 16.58 | 0.20 | 1.22% | 16.01 | 16.94 | 354368 | 58217.71 | 17.44% | 5.00 |
| 2025-10-29 | 15.80 | 16.38 | 0.67 | 4.26% | 15.60 | 16.99 | 488395 | 79974.18 | 24.04% | 6.00 |
| 2025-10-28 | 14.35 | 15.71 | 1.26 | 8.72% | 14.10 | 16.66 | 516256 | 79505.31 | 25.41% | 30.00 |
| 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 |
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。
