| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.26 | 14.37 | 0.08 | 0.56% | 13.95 | 14.46 | 62564 | 8922.41 | 3.08% | 0.00 |
| 2026-02-05 | 14.20 | 14.29 | 0.02 | 0.14% | 14.02 | 14.48 | 56845 | 8123.92 | 2.80% | 0.00 |
| 2026-02-04 | 14.49 | 14.27 | -0.15 | -1.04% | 14.13 | 14.58 | 66520 | 9525.73 | 3.27% | 0.00 |
| 2026-02-03 | 14.57 | 14.42 | 0.01 | 0.07% | 14.28 | 14.58 | 77065 | 11110.40 | 3.79% | 0.00 |
| 2026-02-02 | 14.69 | 14.41 | -0.37 | -2.50% | 14.40 | 14.73 | 45583 | 6648.02 | 2.24% | 0.00 |
| 2026-01-30 | 15.00 | 14.78 | -0.37 | -2.44% | 14.55 | 15.00 | 82658 | 12193.37 | 4.07% | 0.00 |
| 2026-01-29 | 14.98 | 15.15 | 0.01 | 0.07% | 14.80 | 15.50 | 97958 | 14899.15 | 4.82% | 0.00 |
| 2026-01-28 | 15.10 | 15.14 | -0.01 | -0.07% | 14.95 | 15.28 | 70638 | 10646.60 | 3.48% | 0.00 |
| 2026-01-27 | 15.12 | 15.15 | -0.10 | -0.66% | 14.65 | 15.15 | 97360 | 14512.60 | 4.79% | 0.00 |
| 2026-01-26 | 15.48 | 15.25 | -0.24 | -1.55% | 14.90 | 15.50 | 82304 | 12464.08 | 4.05% | 0.00 |
| 2026-01-23 | 15.45 | 15.49 | -0.01 | -0.06% | 15.18 | 15.70 | 121033 | 18539.01 | 5.96% | 40.00 |
| 2026-01-22 | 15.38 | 15.50 | 0.03 | 0.19% | 14.33 | 15.81 | 170572 | 25896.98 | 8.40% | 0.00 |
| 2026-01-21 | 17.12 | 15.47 | -1.79 | -10.37% | 15.33 | 17.56 | 217054 | 35733.20 | 10.69% | 0.00 |
| 2026-01-20 | 17.46 | 17.26 | -0.14 | -0.80% | 16.93 | 17.75 | 78760 | 13620.02 | 3.88% | 0.00 |
| 2026-01-19 | 16.85 | 17.40 | 0.41 | 2.41% | 16.71 | 17.71 | 118614 | 20526.90 | 5.84% | 0.00 |
| 2026-01-16 | 17.77 | 16.99 | -0.95 | -5.30% | 16.96 | 18.04 | 139101 | 24153.82 | 6.85% | 5.00 |
| 2026-01-15 | 17.79 | 17.94 | -0.15 | -0.83% | 17.17 | 18.00 | 166222 | 29198.38 | 8.18% | 100.00 |
| 2026-01-14 | 17.50 | 18.09 | 0.52 | 2.96% | 17.18 | 18.26 | 242708 | 42996.66 | 11.95% | 0.00 |
| 2026-01-13 | 18.30 | 17.57 | -0.53 | -2.93% | 17.24 | 18.38 | 245594 | 43640.33 | 12.09% | 2.00 |
| 2026-01-12 | 17.52 | 18.10 | 0.75 | 4.32% | 17.39 | 18.25 | 237234 | 42506.84 | 11.68% | 0.00 |
| 2026-01-09 | 17.05 | 17.35 | 0.29 | 1.70% | 16.80 | 17.52 | 208832 | 35945.78 | 10.28% | 0.00 |
| 2026-01-08 | 16.58 | 17.06 | 0.48 | 2.90% | 16.45 | 17.57 | 209356 | 35589.62 | 10.31% | 4.00 |
| 2026-01-07 | 16.08 | 16.58 | 0.58 | 3.63% | 15.91 | 16.87 | 223254 | 36678.85 | 10.99% | 0.00 |
| 2026-01-06 | 16.13 | 16.00 | -0.17 | -1.05% | 16.00 | 16.30 | 96624 | 15534.72 | 4.76% | 0.00 |
| 2026-01-05 | 16.21 | 16.17 | -0.14 | -0.86% | 16.01 | 16.38 | 75946 | 12290.57 | 3.74% | 0.00 |
| 2025-12-31 | 16.37 | 16.31 | 0.24 | 1.49% | 16.05 | 16.60 | 101747 | 16608.67 | 5.01% | 0.00 |
| 2025-12-30 | 16.20 | 16.07 | -0.13 | -0.80% | 15.80 | 16.29 | 82860 | 13296.60 | 4.08% | 0.00 |
| 2025-12-29 | 16.55 | 16.20 | -0.41 | -2.47% | 16.18 | 16.84 | 92986 | 15178.67 | 4.58% | 0.00 |
| 2025-12-26 | 16.61 | 16.61 | -0.02 | -0.12% | 16.38 | 16.93 | 149096 | 24816.47 | 7.34% | 1.00 |
| 2025-12-25 | 16.30 | 16.63 | 0.33 | 2.02% | 16.26 | 16.72 | 156598 | 25941.71 | 7.71% | 0.00 |
| 2025-12-24 | 16.00 | 16.30 | 0.31 | 1.94% | 15.80 | 16.35 | 128443 | 20723.07 | 6.32% | 5.00 |
| 2025-12-23 | 16.28 | 15.99 | -0.44 | -2.68% | 15.99 | 16.49 | 79476 | 12845.72 | 3.91% | 20.00 |
| 2025-12-22 | 16.78 | 16.43 | -0.43 | -2.55% | 16.31 | 16.79 | 122314 | 20153.67 | 6.02% | 0.00 |
| 2025-12-19 | 16.75 | 16.86 | 0.64 | 3.95% | 16.57 | 17.26 | 278824 | 47212.61 | 13.73% | 0.00 |
| 2025-12-18 | 16.37 | 16.22 | -0.18 | -1.10% | 15.72 | 16.37 | 123026 | 19732.28 | 6.06% | 0.00 |
| 2025-12-17 | 16.60 | 16.40 | -0.31 | -1.86% | 16.17 | 16.96 | 96028 | 15817.77 | 4.73% | 0.00 |
| 2025-12-16 | 16.70 | 16.71 | -0.09 | -0.54% | 16.54 | 16.96 | 94042 | 15763.02 | 4.63% | 1.00 |
| 2025-12-15 | 16.60 | 16.80 | 0.09 | 0.54% | 16.44 | 16.96 | 84921 | 14192.34 | 4.18% | 0.00 |
| 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 |
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。
