| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.80 | 5.71 | -0.06 | -1.04% | 5.67 | 5.82 | 367291 | 21060.94 | 1.59% |
| 2026-03-24 | 5.70 | 5.77 | 0.12 | 2.12% | 5.50 | 5.78 | 345258 | 19501.58 | 1.49% |
| 2026-03-23 | 5.97 | 5.65 | -0.32 | -5.36% | 5.55 | 5.98 | 498898 | 28109.27 | 2.16% |
| 2026-03-20 | 6.08 | 5.97 | -0.11 | -1.81% | 5.95 | 6.10 | 259812 | 15621.75 | 1.12% |
| 2026-03-19 | 6.32 | 6.08 | -0.29 | -4.55% | 6.04 | 6.34 | 236508 | 14563.27 | 1.02% |
| 2026-03-18 | 6.53 | 6.37 | -0.14 | -2.15% | 6.36 | 6.53 | 182541 | 11720.91 | 0.79% |
| 2026-03-17 | 6.50 | 6.51 | 0.01 | 0.15% | 6.46 | 6.72 | 255210 | 16781.94 | 1.10% |
| 2026-03-16 | 6.82 | 6.50 | -0.31 | -4.55% | 6.45 | 6.92 | 346499 | 22833.02 | 1.50% |
| 2026-03-13 | 6.91 | 6.81 | -0.10 | -1.45% | 6.80 | 7.06 | 243432 | 16888.44 | 1.05% |
| 2026-03-12 | 6.94 | 6.91 | -0.04 | -0.58% | 6.82 | 6.96 | 165733 | 11411.02 | 0.72% |
| 2026-03-11 | 7.07 | 6.95 | -0.13 | -1.84% | 6.82 | 7.08 | 321370 | 22270.64 | 1.39% |
| 2026-03-10 | 7.02 | 7.08 | 0.06 | 0.85% | 6.94 | 7.09 | 254888 | 17895.12 | 1.10% |
| 2026-03-09 | 7.07 | 7.02 | -0.09 | -1.27% | 6.87 | 7.09 | 293272 | 20435.73 | 1.27% |
| 2026-03-06 | 7.08 | 7.11 | 0.03 | 0.42% | 6.99 | 7.18 | 281149 | 19956.68 | 1.22% |
| 2026-03-05 | 7.00 | 7.08 | 0.11 | 1.58% | 6.91 | 7.18 | 336173 | 23685.97 | 1.45% |
| 2026-03-04 | 7.02 | 6.97 | -0.15 | -2.11% | 6.92 | 7.13 | 367795 | 25789.42 | 1.59% |
| 2026-03-03 | 7.15 | 7.12 | -0.03 | -0.42% | 7.02 | 7.33 | 463613 | 33169.13 | 2.00% |
| 2026-03-02 | 7.13 | 7.15 | -0.08 | -1.11% | 6.98 | 7.23 | 538618 | 38316.31 | 2.33% |
| 2026-02-27 | 6.94 | 7.23 | 0.26 | 3.73% | 6.92 | 7.39 | 641410 | 46154.33 | 2.77% |
| 2026-02-26 | 6.60 | 6.97 | 0.33 | 4.97% | 6.58 | 7.02 | 679632 | 46530.68 | 2.94% |
| 2026-02-25 | 6.38 | 6.64 | 0.26 | 4.08% | 6.38 | 6.84 | 589636 | 39351.46 | 2.55% |
| 2026-02-24 | 6.30 | 6.38 | 0.14 | 2.24% | 6.28 | 6.43 | 205932 | 13138.11 | 0.89% |
| 2026-02-13 | 6.47 | 6.24 | -0.22 | -3.41% | 6.22 | 6.47 | 264982 | 16729.35 | 1.15% |
| 2026-02-12 | 6.44 | 6.46 | 0.03 | 0.47% | 6.36 | 6.52 | 216752 | 13994.92 | 0.94% |
| 2026-02-11 | 6.26 | 6.43 | 0.16 | 2.55% | 6.25 | 6.51 | 278227 | 17879.20 | 1.20% |
| 2026-02-10 | 6.29 | 6.27 | 0.02 | 0.32% | 6.18 | 6.34 | 209983 | 13152.68 | 0.91% |
| 2026-02-09 | 6.25 | 6.25 | 0.05 | 0.81% | 6.15 | 6.27 | 224636 | 13977.19 | 0.97% |
| 2026-02-06 | 6.19 | 6.20 | -0.05 | -0.80% | 6.16 | 6.37 | 261789 | 16401.92 | 1.13% |
| 2026-02-05 | 6.30 | 6.25 | -0.07 | -1.11% | 6.18 | 6.31 | 300860 | 18778.79 | 1.30% |
| 2026-02-04 | 6.17 | 6.32 | 0.16 | 2.60% | 6.10 | 6.34 | 331645 | 20673.23 | 1.43% |
| 2026-02-03 | 6.03 | 6.16 | 0.23 | 3.88% | 6.00 | 6.19 | 404958 | 24759.56 | 1.75% |
| 2026-02-02 | 6.42 | 5.93 | -0.55 | -8.49% | 5.93 | 6.45 | 752267 | 45912.49 | 3.25% |
| 2026-01-30 | 6.33 | 6.48 | 0.07 | 1.09% | 6.23 | 6.69 | 760655 | 49418.35 | 3.29% |
| 2026-01-29 | 6.51 | 6.41 | 0.06 | 0.94% | 6.35 | 6.63 | 678031 | 43944.08 | 2.93% |
| 2026-01-28 | 6.21 | 6.35 | 0.14 | 2.25% | 6.19 | 6.36 | 329956 | 20750.01 | 1.43% |
| 2026-01-27 | 6.36 | 6.21 | -0.19 | -2.97% | 6.12 | 6.36 | 336473 | 20918.57 | 1.45% |
| 2026-01-26 | 6.27 | 6.40 | 0.13 | 2.07% | 6.21 | 6.45 | 494495 | 31297.58 | 2.14% |
| 2026-01-23 | 6.33 | 6.27 | -0.04 | -0.63% | 6.13 | 6.34 | 372904 | 23219.93 | 1.61% |
| 2026-01-22 | 6.02 | 6.31 | 0.26 | 4.30% | 5.99 | 6.35 | 458947 | 28539.33 | 1.98% |
| 2026-01-21 | 6.02 | 6.05 | 0.02 | 0.33% | 5.97 | 6.07 | 222610 | 13411.63 | 0.96% |
| 2026-01-20 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.05 | 252792 | 15160.20 | 1.09% |
| 2026-01-19 | 5.79 | 5.95 | 0.14 | 2.41% | 5.77 | 5.96 | 273166 | 16120.65 | 1.18% |
| 2026-01-16 | 5.87 | 5.81 | -0.03 | -0.51% | 5.80 | 5.94 | 201638 | 11832.92 | 0.87% |
| 2026-01-15 | 5.78 | 5.84 | 0.05 | 0.86% | 5.76 | 5.89 | 190570 | 11123.13 | 0.82% |
| 2026-01-14 | 5.87 | 5.79 | -0.11 | -1.86% | 5.75 | 5.94 | 338342 | 19799.21 | 1.46% |
| 2026-01-13 | 5.98 | 5.90 | -0.09 | -1.50% | 5.88 | 6.01 | 273162 | 16216.42 | 1.18% |
| 2026-01-12 | 5.91 | 5.99 | 0.05 | 0.84% | 5.91 | 6.02 | 283525 | 16960.64 | 1.23% |
| 2026-01-09 | 5.93 | 5.94 | 0.00 | 0.00% | 5.87 | 6.01 | 271390 | 16060.54 | 1.17% |
| 2026-01-08 | 5.93 | 5.94 | 0.01 | 0.17% | 5.87 | 5.99 | 172596 | 10261.62 | 0.75% |
| 2026-01-07 | 5.96 | 5.93 | -0.02 | -0.34% | 5.90 | 6.01 | 209938 | 12491.22 | 0.91% |
| 2026-01-06 | 5.94 | 5.95 | 0.01 | 0.17% | 5.86 | 5.95 | 214202 | 12663.51 | 0.93% |
| 2026-01-05 | 5.89 | 5.94 | 0.05 | 0.85% | 5.81 | 5.96 | 236143 | 13924.87 | 1.02% |
| 2025-12-31 | 5.93 | 5.89 | -0.06 | -1.01% | 5.81 | 5.95 | 176632 | 10390.68 | 0.76% |
| 2025-12-30 | 5.94 | 5.95 | -0.01 | -0.17% | 5.90 | 6.02 | 161559 | 9644.08 | 0.70% |
| 2025-12-29 | 5.91 | 5.96 | 0.06 | 1.02% | 5.88 | 6.04 | 207052 | 12378.47 | 0.90% |
| 2025-12-26 | 5.86 | 5.90 | 0.04 | 0.68% | 5.86 | 5.94 | 152321 | 8992.51 | 0.66% |
| 2025-12-25 | 5.80 | 5.86 | 0.04 | 0.69% | 5.75 | 5.91 | 159204 | 9315.80 | 0.69% |
| 2025-12-24 | 5.74 | 5.82 | 0.07 | 1.22% | 5.71 | 5.83 | 158307 | 9162.42 | 0.68% |
| 2025-12-23 | 5.81 | 5.75 | -0.05 | -0.86% | 5.72 | 5.82 | 162445 | 9353.67 | 0.70% |
| 2025-12-22 | 5.86 | 5.80 | -0.03 | -0.51% | 5.78 | 6.00 | 218403 | 12805.76 | 0.94% |
| 2025-12-19 | 5.76 | 5.83 | 0.06 | 1.04% | 5.76 | 5.89 | 171694 | 10018.37 | 0.74% |
| 2025-12-18 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.83 | 139219 | 8058.14 | 0.60% |
| 2025-12-17 | 5.74 | 5.77 | 0.05 | 0.87% | 5.67 | 5.79 | 109352 | 6268.08 | 0.47% |
| 2025-12-16 | 5.90 | 5.72 | -0.19 | -3.21% | 5.69 | 5.91 | 211325 | 12159.28 | 0.91% |
| 2025-12-15 | 5.68 | 5.91 | 0.23 | 4.05% | 5.61 | 5.97 | 268805 | 15826.61 | 1.16% |
| 2025-12-12 | 5.64 | 5.68 | 0.05 | 0.89% | 5.64 | 5.75 | 184895 | 10551.51 | 0.80% |
| 2025-12-11 | 5.59 | 5.63 | 0.02 | 0.36% | 5.58 | 5.69 | 175571 | 9907.64 | 0.76% |
| 2025-12-10 | 5.55 | 5.61 | 0.02 | 0.36% | 5.50 | 5.65 | 163174 | 9110.77 | 0.71% |
| 2025-12-09 | 5.79 | 5.59 | -0.21 | -3.62% | 5.58 | 5.80 | 268589 | 15182.20 | 1.16% |
| 2025-12-08 | 5.95 | 5.80 | -0.14 | -2.36% | 5.76 | 5.98 | 258805 | 15084.10 | 1.12% |
| 2025-12-05 | 5.90 | 5.94 | 0.04 | 0.68% | 5.75 | 5.96 | 272725 | 16028.08 | 1.18% |
| 2025-12-04 | 5.90 | 5.90 | 0.00 | 0.00% | 5.83 | 5.93 | 197147 | 11595.69 | 0.85% |
| 2025-12-03 | 5.95 | 5.90 | -0.06 | -1.01% | 5.86 | 5.99 | 164954 | 9774.92 | 0.71% |
| 2025-12-02 | 5.98 | 5.96 | -0.04 | -0.67% | 5.88 | 6.00 | 275478 | 16342.85 | 1.19% |
| 2025-12-01 | 5.97 | 6.00 | 0.02 | 0.33% | 5.97 | 6.05 | 166751 | 10022.48 | 0.72% |
| 2025-11-28 | 5.97 | 5.98 | 0.01 | 0.17% | 5.89 | 6.02 | 212171 | 12651.80 | 0.92% |
| 2025-11-27 | 5.88 | 5.97 | 0.08 | 1.36% | 5.81 | 5.98 | 344338 | 20399.18 | 1.49% |
| 2025-11-26 | 5.95 | 5.89 | -0.02 | -0.34% | 5.87 | 5.99 | 388424 | 22998.31 | 1.68% |
| 2025-11-25 | 5.99 | 5.91 | -0.03 | -0.51% | 5.90 | 6.05 | 273060 | 16329.98 | 1.18% |
| 2025-11-24 | 5.96 | 5.94 | -0.01 | -0.17% | 5.94 | 6.04 | 203385 | 12178.38 | 0.88% |
方大特钢(600507)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。
