| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 10.94 | 10.91 | -0.03 | -0.27% | 10.88 | 11.06 | 50730 | 5563.08 | 2.50% | 0.00 |
| 2025-06-26 | 10.95 | 10.94 | -0.04 | -0.36% | 10.90 | 11.06 | 59707 | 6553.97 | 2.94% | 0.00 |
| 2025-06-25 | 10.93 | 10.98 | 0.05 | 0.46% | 10.81 | 11.00 | 53962 | 5895.79 | 2.66% | 0.00 |
| 2025-06-24 | 10.68 | 10.93 | 0.27 | 2.53% | 10.68 | 10.94 | 54847 | 5957.08 | 2.70% | 0.00 |
| 2025-06-23 | 10.27 | 10.66 | 0.26 | 2.50% | 10.25 | 10.67 | 42644 | 4499.46 | 2.10% | 0.00 |
| 2025-06-20 | 10.52 | 10.40 | -0.12 | -1.14% | 10.33 | 10.61 | 37942 | 3970.24 | 1.87% | 0.00 |
| 2025-06-19 | 10.81 | 10.52 | -0.26 | -2.41% | 10.46 | 10.89 | 44033 | 4677.94 | 2.17% | 0.00 |
| 2025-06-18 | 10.74 | 10.78 | -0.03 | -0.28% | 10.65 | 10.81 | 38203 | 4104.72 | 1.88% | 0.00 |
| 2025-06-17 | 10.95 | 10.81 | -0.18 | -1.64% | 10.70 | 10.98 | 48549 | 5258.16 | 2.39% | 0.00 |
| 2025-06-16 | 10.63 | 10.99 | 0.27 | 2.52% | 10.63 | 10.99 | 62044 | 6766.62 | 3.05% | 12.00 |
| 2025-06-13 | 10.97 | 10.72 | -0.21 | -1.92% | 10.66 | 10.97 | 54038 | 5820.67 | 2.66% | 0.00 |
| 2025-06-12 | 10.83 | 10.93 | 0.07 | 0.64% | 10.66 | 11.07 | 73377 | 8009.01 | 3.61% | 0.00 |
| 2025-06-11 | 10.73 | 10.86 | 0.17 | 1.59% | 10.71 | 11.02 | 66632 | 7225.63 | 3.28% | 0.00 |
| 2025-06-10 | 10.85 | 10.69 | -0.11 | -1.02% | 10.52 | 10.86 | 50259 | 5382.58 | 2.47% | 0.00 |
| 2025-06-09 | 10.72 | 10.80 | 0.12 | 1.12% | 10.67 | 10.82 | 39129 | 4214.48 | 1.93% | 0.00 |
| 2025-06-06 | 10.73 | 10.68 | -0.06 | -0.56% | 10.60 | 10.73 | 35312 | 3761.46 | 1.74% | 0.00 |
| 2025-06-05 | 10.63 | 10.74 | 0.13 | 1.23% | 10.55 | 10.77 | 49598 | 5300.38 | 2.44% | 0.00 |
| 2025-06-04 | 10.58 | 10.61 | 0.09 | 0.86% | 10.48 | 10.67 | 34233 | 3630.19 | 1.69% | 0.00 |
| 2025-06-03 | 10.31 | 10.52 | 0.15 | 1.45% | 10.28 | 10.64 | 41454 | 4369.36 | 2.04% | 0.00 |
| 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 |
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。
