| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-24 | 10.32 | 10.77 | 0.53 | 5.18% | 10.10 | 10.80 | 118894 | 12583.62 | 5.85% | 0.00 |
| 2025-01-23 | 10.30 | 10.24 | 0.10 | 0.99% | 10.24 | 10.64 | 96825 | 10134.81 | 4.77% | 0.00 |
| 2025-01-22 | 10.37 | 10.14 | -0.19 | -1.84% | 10.10 | 10.37 | 41896 | 4274.46 | 2.06% | 0.00 |
| 2025-01-21 | 10.45 | 10.33 | -0.09 | -0.86% | 10.23 | 10.58 | 59409 | 6156.63 | 2.92% | 0.00 |
| 2025-01-20 | 10.70 | 10.42 | 0.03 | 0.29% | 10.22 | 10.90 | 84256 | 8820.78 | 4.15% | 0.00 |
| 2025-01-17 | 10.47 | 10.39 | -0.10 | -0.95% | 10.27 | 10.50 | 47260 | 4923.33 | 2.33% | 0.00 |
| 2025-01-16 | 10.46 | 10.49 | 0.08 | 0.77% | 10.31 | 10.70 | 61102 | 6416.50 | 3.01% | 10.00 |
| 2025-01-15 | 10.50 | 10.41 | -0.09 | -0.86% | 10.36 | 10.62 | 73851 | 7728.83 | 3.64% | 0.00 |
| 2025-01-14 | 9.70 | 10.50 | 0.85 | 8.81% | 9.70 | 10.60 | 118126 | 12125.33 | 5.82% | 0.00 |
| 2025-01-13 | 9.51 | 9.65 | 0.00 | 0.00% | 9.24 | 9.80 | 59162 | 5648.66 | 2.91% | 0.00 |
| 2025-01-10 | 10.05 | 9.65 | -0.42 | -4.17% | 9.63 | 10.20 | 59090 | 5862.44 | 2.91% | 0.00 |
| 2025-01-09 | 9.99 | 10.07 | 0.02 | 0.20% | 9.96 | 10.23 | 56747 | 5736.30 | 2.79% | 0.00 |
| 2025-01-08 | 10.20 | 10.05 | -0.10 | -0.99% | 9.74 | 10.28 | 69994 | 7033.03 | 3.45% | 0.00 |
| 2025-01-07 | 9.78 | 10.15 | 0.39 | 4.00% | 9.74 | 10.16 | 66594 | 6652.57 | 3.28% | 0.00 |
| 2025-01-06 | 9.85 | 9.76 | -0.11 | -1.11% | 9.35 | 10.00 | 54603 | 5313.05 | 2.69% | 0.00 |
| 2025-01-03 | 10.53 | 9.87 | -0.65 | -6.18% | 9.78 | 10.69 | 88383 | 8911.08 | 4.35% | 0.00 |
| 2025-01-02 | 10.78 | 10.52 | -0.26 | -2.41% | 10.37 | 10.98 | 69082 | 7377.66 | 3.40% | 0.00 |
| 2024-12-31 | 11.30 | 10.78 | -0.43 | -3.84% | 10.75 | 11.38 | 64006 | 7038.70 | 3.15% | 0.00 |
| 2024-12-30 | 11.23 | 11.21 | -0.12 | -1.06% | 10.84 | 11.38 | 60558 | 6763.05 | 2.98% | 0.00 |
| 2024-12-27 | 11.18 | 11.33 | 0.15 | 1.34% | 11.12 | 11.59 | 79701 | 9103.27 | 3.92% | 0.00 |
| 2024-12-26 | 11.13 | 11.18 | 0.05 | 0.45% | 11.13 | 11.38 | 66053 | 7443.07 | 3.25% | 0.00 |
| 2024-12-25 | 11.45 | 11.13 | -0.44 | -3.80% | 10.80 | 11.52 | 99277 | 10998.58 | 4.89% | 0.00 |
| 2024-12-24 | 11.86 | 11.57 | -0.09 | -0.77% | 11.32 | 11.95 | 96123 | 11104.22 | 4.73% | 0.00 |
| 2024-12-23 | 12.69 | 11.66 | -1.13 | -8.84% | 11.60 | 12.70 | 146692 | 17651.69 | 7.22% | 2.00 |
| 2024-12-20 | 12.37 | 12.79 | 0.31 | 2.48% | 12.33 | 13.00 | 137585 | 17449.72 | 6.77% | 7.00 |
| 2024-12-19 | 12.15 | 12.48 | 0.09 | 0.73% | 12.00 | 12.69 | 130624 | 16129.84 | 6.43% | 0.00 |
| 2024-12-18 | 11.95 | 12.39 | 0.54 | 4.56% | 11.46 | 12.54 | 155501 | 18860.09 | 7.66% | 0.00 |
| 2024-12-17 | 12.68 | 11.85 | -0.87 | -6.84% | 11.79 | 12.71 | 152193 | 18467.55 | 7.49% | 0.00 |
| 2024-12-16 | 13.01 | 12.72 | -0.23 | -1.78% | 12.55 | 13.06 | 135430 | 17235.79 | 6.67% | 0.00 |
| 2024-12-13 | 13.40 | 12.95 | -0.76 | -5.54% | 12.95 | 13.54 | 224103 | 29531.43 | 11.03% | 46.00 |
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。
