| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 10.68 | 10.41 | -0.27 | -2.53% | 10.36 | 10.71 | 43988 | 4610.11 | 2.17% | 0.00 |
| 2025-05-29 | 10.36 | 10.68 | 0.33 | 3.19% | 10.32 | 10.73 | 64258 | 6817.99 | 3.16% | 0.00 |
| 2025-05-28 | 10.46 | 10.35 | -0.15 | -1.43% | 10.29 | 10.60 | 32898 | 3414.38 | 1.62% | 0.00 |
| 2025-05-27 | 10.53 | 10.50 | -0.05 | -0.47% | 10.40 | 10.53 | 29319 | 3065.36 | 1.44% | 0.00 |
| 2025-05-26 | 10.21 | 10.55 | 0.35 | 3.43% | 10.21 | 10.73 | 54523 | 5723.89 | 2.68% | 0.00 |
| 2025-05-23 | 10.40 | 10.20 | -0.24 | -2.30% | 10.20 | 10.56 | 39777 | 4129.54 | 1.96% | 0.00 |
| 2025-05-22 | 10.46 | 10.44 | -0.15 | -1.42% | 10.38 | 10.69 | 37700 | 3969.73 | 1.86% | 0.00 |
| 2025-05-21 | 10.70 | 10.59 | -0.10 | -0.94% | 10.47 | 10.70 | 33698 | 3560.31 | 1.66% | 0.00 |
| 2025-05-20 | 10.57 | 10.69 | 0.08 | 0.75% | 10.51 | 10.75 | 42105 | 4492.26 | 2.07% | 0.00 |
| 2025-05-19 | 10.42 | 10.61 | 0.18 | 1.73% | 10.32 | 10.64 | 46451 | 4896.67 | 2.29% | 0.00 |
| 2025-05-16 | 10.37 | 10.43 | 0.06 | 0.58% | 10.30 | 10.50 | 41312 | 4317.60 | 2.03% | 0.00 |
| 2025-05-15 | 10.59 | 10.37 | -0.20 | -1.89% | 10.35 | 10.63 | 47731 | 4969.43 | 2.35% | 40.00 |
| 2025-05-14 | 10.50 | 10.57 | -0.12 | -1.12% | 10.45 | 10.68 | 80289 | 8468.33 | 3.95% | 0.00 |
| 2025-05-13 | 10.79 | 10.69 | 0.00 | 0.00% | 10.62 | 10.96 | 81596 | 8773.91 | 4.02% | 0.00 |
| 2025-05-12 | 10.65 | 10.69 | 0.17 | 1.62% | 10.53 | 10.70 | 41122 | 4366.49 | 2.02% | 0.00 |
| 2025-05-09 | 10.69 | 10.52 | -0.22 | -2.05% | 10.51 | 10.76 | 47816 | 5056.41 | 2.35% | 0.00 |
| 2025-05-08 | 10.52 | 10.74 | 0.19 | 1.80% | 10.48 | 10.77 | 59548 | 6359.03 | 2.93% | 0.00 |
| 2025-05-07 | 10.87 | 10.55 | -0.13 | -1.22% | 10.46 | 10.90 | 66056 | 7010.65 | 3.25% | 60.00 |
| 2025-05-06 | 10.45 | 10.68 | 0.37 | 3.59% | 10.37 | 10.70 | 70573 | 7477.00 | 3.47% | 0.00 |
| 2025-04-30 | 10.19 | 10.31 | 0.23 | 2.28% | 10.10 | 10.35 | 66180 | 6803.46 | 3.26% | 0.00 |
| 2025-04-29 | 9.88 | 10.08 | 0.15 | 1.51% | 9.75 | 10.20 | 62466 | 6289.87 | 3.08% | 0.00 |
| 2025-04-28 | 9.91 | 9.93 | -0.03 | -0.30% | 9.76 | 10.15 | 51824 | 5152.78 | 2.55% | 0.00 |
| 2025-04-25 | 9.98 | 9.96 | 0.04 | 0.40% | 9.78 | 10.10 | 50460 | 5013.90 | 2.48% | 0.00 |
| 2025-04-24 | 10.07 | 9.92 | -0.20 | -1.98% | 9.81 | 10.12 | 51386 | 5108.99 | 2.53% | 0.00 |
| 2025-04-23 | 10.18 | 10.12 | 0.03 | 0.30% | 10.06 | 10.24 | 49728 | 5036.51 | 2.45% | 0.00 |
| 2025-04-22 | 10.00 | 10.09 | 0.04 | 0.40% | 9.98 | 10.20 | 51568 | 5194.63 | 2.54% | 1.00 |
| 2025-04-21 | 9.85 | 10.05 | 0.18 | 1.82% | 9.78 | 10.09 | 59022 | 5910.47 | 2.91% | 0.00 |
| 2025-04-18 | 9.78 | 9.87 | 0.01 | 0.10% | 9.69 | 9.95 | 59288 | 5821.71 | 2.92% | 1.00 |
| 2025-04-17 | 10.02 | 9.86 | -0.21 | -2.09% | 9.80 | 10.02 | 85569 | 8487.01 | 4.21% | 0.00 |
| 2025-04-16 | 9.77 | 10.07 | 0.24 | 2.44% | 9.73 | 10.36 | 135409 | 13540.31 | 6.67% | 0.00 |
| 2025-04-15 | 9.90 | 9.83 | -0.03 | -0.30% | 9.71 | 9.96 | 39168 | 3847.55 | 1.93% | 0.00 |
| 2025-04-14 | 9.89 | 9.86 | 0.18 | 1.86% | 9.78 | 9.99 | 49449 | 4889.76 | 2.43% | 1.00 |
| 2025-04-11 | 9.63 | 9.68 | -0.05 | -0.51% | 9.60 | 9.85 | 56207 | 5481.78 | 2.77% | 0.00 |
| 2025-04-10 | 9.73 | 9.73 | 0.20 | 2.10% | 9.70 | 9.97 | 68628 | 6750.01 | 3.38% | 0.00 |
| 2025-04-09 | 8.93 | 9.53 | 0.43 | 4.73% | 8.36 | 9.64 | 93875 | 8517.48 | 4.62% | 0.00 |
| 2025-04-08 | 8.87 | 9.10 | 0.48 | 5.57% | 8.78 | 9.41 | 90162 | 8181.93 | 4.44% | 0.00 |
| 2025-04-07 | 10.37 | 8.62 | -2.16 | -20.04% | 8.62 | 10.37 | 115842 | 10638.40 | 5.70% | 0.00 |
| 2025-04-03 | 10.63 | 10.78 | 0.04 | 0.37% | 10.61 | 10.84 | 34868 | 3748.41 | 1.72% | 0.00 |
| 2025-04-02 | 10.75 | 10.74 | 0.01 | 0.09% | 10.69 | 10.87 | 31314 | 3381.86 | 1.54% | 0.00 |
| 2025-04-01 | 10.72 | 10.73 | 0.10 | 0.94% | 10.64 | 10.85 | 35002 | 3766.96 | 1.72% | 0.00 |
| 2025-03-31 | 10.70 | 10.63 | -0.13 | -1.21% | 10.40 | 10.71 | 48535 | 5114.82 | 2.39% | 0.00 |
| 2025-03-28 | 10.92 | 10.76 | -0.15 | -1.37% | 10.76 | 11.02 | 34672 | 3768.47 | 1.71% | 0.00 |
| 2025-03-27 | 10.97 | 10.91 | -0.09 | -0.82% | 10.76 | 11.08 | 35848 | 3916.28 | 1.76% | 0.00 |
| 2025-03-26 | 10.91 | 11.00 | 0.08 | 0.73% | 10.80 | 11.10 | 33160 | 3657.43 | 1.63% | 0.00 |
| 2025-03-25 | 11.00 | 10.92 | -0.11 | -1.00% | 10.77 | 11.07 | 44456 | 4854.45 | 2.19% | 0.00 |
| 2025-03-24 | 11.47 | 11.03 | -0.44 | -3.84% | 10.71 | 11.53 | 75188 | 8321.62 | 3.70% | 0.00 |
| 2025-03-21 | 11.77 | 11.47 | -0.27 | -2.30% | 11.45 | 11.77 | 55881 | 6460.30 | 2.75% | 0.00 |
| 2025-03-20 | 11.87 | 11.74 | -0.12 | -1.01% | 11.72 | 11.93 | 50935 | 6019.43 | 2.51% | 0.00 |
| 2025-03-19 | 12.00 | 11.86 | -0.23 | -1.90% | 11.77 | 12.06 | 62738 | 7457.98 | 3.09% | 0.00 |
| 2025-03-18 | 12.14 | 12.09 | -0.03 | -0.25% | 11.96 | 12.26 | 76338 | 9244.97 | 3.76% | 0.00 |
| 2025-03-17 | 12.29 | 12.12 | -0.15 | -1.22% | 12.07 | 12.39 | 81050 | 9855.15 | 3.99% | 0.00 |
| 2025-03-14 | 11.93 | 12.27 | 0.35 | 2.94% | 11.64 | 12.50 | 119763 | 14466.63 | 5.90% | 2.00 |
| 2025-03-13 | 12.17 | 11.92 | -0.27 | -2.21% | 11.60 | 12.20 | 98866 | 11717.66 | 4.87% | 0.00 |
| 2025-03-12 | 12.08 | 12.19 | 0.20 | 1.67% | 12.02 | 12.31 | 90272 | 10995.16 | 4.44% | 0.00 |
| 2025-03-11 | 11.90 | 11.99 | -0.08 | -0.66% | 11.82 | 12.10 | 66865 | 7988.77 | 3.29% | 0.00 |
| 2025-03-10 | 12.40 | 12.07 | -0.08 | -0.66% | 11.90 | 12.40 | 90818 | 10974.82 | 4.47% | 0.00 |
| 2025-03-07 | 12.40 | 12.15 | -0.21 | -1.70% | 12.05 | 12.60 | 163050 | 20189.84 | 8.03% | 0.00 |
| 2025-03-06 | 11.98 | 12.36 | 0.44 | 3.69% | 11.97 | 12.44 | 181626 | 22267.93 | 8.94% | 10.00 |
| 2025-03-05 | 11.51 | 11.92 | 0.35 | 3.03% | 11.42 | 12.14 | 135281 | 15882.83 | 6.66% | 0.00 |
| 2025-03-04 | 11.21 | 11.57 | 0.23 | 2.03% | 11.20 | 11.60 | 64560 | 7422.39 | 3.18% | 0.00 |
| 2025-03-03 | 11.28 | 11.34 | 0.15 | 1.34% | 11.05 | 11.52 | 77138 | 8771.73 | 3.80% | 0.00 |
| 2025-02-28 | 11.88 | 11.19 | -0.79 | -6.59% | 11.11 | 11.95 | 125216 | 14378.21 | 6.16% | 0.00 |
| 2025-02-27 | 12.30 | 11.98 | -0.30 | -2.44% | 11.75 | 12.54 | 163634 | 19815.02 | 8.06% | 0.00 |
| 2025-02-26 | 12.28 | 12.28 | 0.05 | 0.41% | 12.11 | 12.36 | 107054 | 13082.96 | 5.27% | 0.00 |
| 2025-02-25 | 12.18 | 12.23 | -0.14 | -1.13% | 12.06 | 12.41 | 102346 | 12495.20 | 5.04% | 0.00 |
| 2025-02-24 | 12.60 | 12.37 | -0.32 | -2.52% | 12.22 | 12.61 | 134550 | 16649.73 | 6.62% | 30.00 |
| 2025-02-21 | 12.55 | 12.69 | 0.20 | 1.60% | 12.24 | 12.80 | 194082 | 24381.82 | 9.55% | 0.00 |
| 2025-02-20 | 12.44 | 12.49 | 0.08 | 0.64% | 12.26 | 12.62 | 149379 | 18599.58 | 7.35% | 0.00 |
| 2025-02-19 | 12.24 | 12.41 | 0.19 | 1.55% | 12.12 | 12.50 | 137474 | 17018.06 | 6.77% | 0.00 |
| 2025-02-18 | 12.88 | 12.22 | -0.98 | -7.42% | 12.18 | 13.00 | 251783 | 31670.74 | 12.40% | 0.00 |
| 2025-02-17 | 12.88 | 13.20 | 0.44 | 3.45% | 12.69 | 13.40 | 366662 | 48010.41 | 18.05% | 0.00 |
| 2025-02-14 | 12.28 | 12.76 | 0.48 | 3.91% | 12.13 | 12.84 | 305385 | 38361.85 | 15.03% | 0.00 |
| 2025-02-13 | 12.50 | 12.28 | -0.29 | -2.31% | 12.18 | 12.57 | 184344 | 22728.72 | 9.08% | 0.00 |
| 2025-02-12 | 12.63 | 12.57 | -0.08 | -0.63% | 12.43 | 12.69 | 225957 | 28332.25 | 11.12% | 0.00 |
| 2025-02-11 | 12.98 | 12.65 | -0.69 | -5.17% | 12.45 | 13.10 | 411054 | 52113.15 | 20.24% | 9.00 |
| 2025-02-10 | 11.76 | 13.34 | 1.51 | 12.76% | 11.75 | 14.20 | 544446 | 71071.29 | 26.80% | 2.00 |
| 2025-02-07 | 11.16 | 11.83 | 0.63 | 5.63% | 11.15 | 12.50 | 267689 | 31248.94 | 13.18% | 27.00 |
| 2025-02-06 | 11.05 | 11.20 | 0.13 | 1.17% | 10.96 | 11.23 | 104278 | 11588.63 | 5.13% | 0.00 |
| 2025-02-05 | 11.00 | 11.07 | 0.44 | 4.14% | 10.91 | 11.25 | 118328 | 13070.12 | 5.83% | 0.00 |
| 2025-01-27 | 10.84 | 10.63 | -0.14 | -1.30% | 10.60 | 11.18 | 81996 | 8845.87 | 4.04% | 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。
