| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.55 | 5.44 | -0.12 | -2.16% | 5.42 | 5.58 | 178613 | 9766.32 | 0.77% |
| 2025-10-23 | 5.57 | 5.56 | -0.01 | -0.18% | 5.40 | 5.57 | 206322 | 11327.00 | 0.89% |
| 2025-10-22 | 5.42 | 5.57 | 0.15 | 2.77% | 5.39 | 5.61 | 315673 | 17508.95 | 1.36% |
| 2025-10-21 | 5.36 | 5.42 | 0.06 | 1.12% | 5.32 | 5.45 | 144703 | 7809.45 | 0.63% |
| 2025-10-20 | 5.39 | 5.36 | -0.03 | -0.56% | 5.33 | 5.43 | 149359 | 8007.34 | 0.65% |
| 2025-10-17 | 5.35 | 5.39 | 0.03 | 0.56% | 5.35 | 5.52 | 202552 | 10972.69 | 0.88% |
| 2025-10-16 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.49 | 188911 | 10164.36 | 0.82% |
| 2025-10-15 | 5.48 | 5.50 | 0.03 | 0.55% | 5.46 | 5.58 | 180337 | 9954.39 | 0.78% |
| 2025-10-14 | 5.55 | 5.47 | -0.05 | -0.91% | 5.43 | 5.58 | 237799 | 13079.94 | 1.03% |
| 2025-10-13 | 5.42 | 5.52 | -0.06 | -1.08% | 5.38 | 5.55 | 239458 | 13139.34 | 1.04% |
| 2025-10-10 | 5.37 | 5.58 | 0.21 | 3.91% | 5.32 | 5.59 | 351047 | 19345.74 | 1.52% |
| 2025-10-09 | 5.42 | 5.37 | -0.05 | -0.92% | 5.29 | 5.44 | 216563 | 11571.38 | 0.94% |
| 2025-09-30 | 5.39 | 5.42 | 0.03 | 0.56% | 5.35 | 5.44 | 152660 | 8245.96 | 0.66% |
| 2025-09-29 | 5.34 | 5.39 | 0.04 | 0.75% | 5.20 | 5.43 | 258675 | 13841.04 | 1.12% |
| 2025-09-26 | 5.23 | 5.35 | 0.11 | 2.10% | 5.20 | 5.38 | 226468 | 12053.07 | 0.98% |
| 2025-09-25 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.29 | 113235 | 5934.81 | 0.49% |
| 2025-09-24 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 103467 | 5412.88 | 0.45% |
| 2025-09-23 | 5.27 | 5.22 | -0.06 | -1.14% | 5.17 | 5.29 | 136579 | 7112.58 | 0.59% |
| 2025-09-22 | 5.25 | 5.28 | 0.01 | 0.19% | 5.18 | 5.29 | 162314 | 8500.34 | 0.70% |
| 2025-09-19 | 5.32 | 5.27 | -0.05 | -0.94% | 5.23 | 5.40 | 219284 | 11586.06 | 0.95% |
| 2025-09-18 | 5.47 | 5.32 | -0.16 | -2.92% | 5.27 | 5.47 | 270470 | 14491.52 | 1.17% |
| 2025-09-17 | 5.51 | 5.48 | -0.04 | -0.72% | 5.42 | 5.52 | 134886 | 7360.07 | 0.58% |
| 2025-09-16 | 5.50 | 5.52 | 0.02 | 0.36% | 5.36 | 5.55 | 256781 | 14004.34 | 1.11% |
| 2025-09-15 | 5.82 | 5.50 | -0.32 | -5.50% | 5.47 | 5.82 | 575787 | 31962.49 | 2.49% |
| 2025-09-12 | 5.73 | 5.82 | 0.09 | 1.57% | 5.65 | 5.84 | 310961 | 17928.71 | 1.34% |
| 2025-09-11 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 244030 | 13881.92 | 1.05% |
| 2025-09-10 | 5.60 | 5.63 | 0.02 | 0.36% | 5.56 | 5.66 | 163493 | 9184.20 | 0.71% |
| 2025-09-09 | 5.70 | 5.61 | -0.09 | -1.58% | 5.55 | 5.75 | 297933 | 16816.70 | 1.29% |
| 2025-09-08 | 5.50 | 5.70 | 0.21 | 3.83% | 5.45 | 5.75 | 385819 | 21869.02 | 1.67% |
| 2025-09-05 | 5.56 | 5.49 | -0.08 | -1.44% | 5.39 | 5.62 | 434785 | 23833.39 | 1.88% |
| 2025-09-04 | 5.59 | 5.57 | -0.03 | -0.54% | 5.50 | 5.64 | 415423 | 23147.17 | 1.80% |
| 2025-09-03 | 5.66 | 5.60 | -0.05 | -0.88% | 5.51 | 5.68 | 180036 | 10098.45 | 0.78% |
| 2025-09-02 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.71 | 214385 | 12117.42 | 0.93% |
| 2025-09-01 | 5.64 | 5.71 | 0.13 | 2.33% | 5.56 | 5.74 | 345304 | 19636.32 | 1.49% |
| 2025-08-29 | 5.54 | 5.58 | 0.09 | 1.64% | 5.51 | 5.68 | 401566 | 22468.10 | 1.74% |
| 2025-08-28 | 5.61 | 5.49 | -0.12 | -2.14% | 5.35 | 5.63 | 464431 | 25414.57 | 2.01% |
| 2025-08-27 | 5.87 | 5.61 | -0.29 | -4.92% | 5.61 | 5.87 | 404030 | 23139.57 | 1.75% |
| 2025-08-26 | 5.84 | 5.90 | 0.07 | 1.20% | 5.78 | 5.91 | 253856 | 14844.68 | 1.10% |
| 2025-08-25 | 5.88 | 5.83 | -0.03 | -0.51% | 5.80 | 5.94 | 383154 | 22488.06 | 1.66% |
| 2025-08-22 | 6.15 | 5.86 | -0.26 | -4.25% | 5.80 | 6.19 | 553213 | 32842.10 | 2.39% |
| 2025-08-21 | 6.11 | 6.12 | -0.02 | -0.33% | 6.08 | 6.17 | 152905 | 9340.13 | 0.66% |
| 2025-08-20 | 6.00 | 6.14 | 0.11 | 1.82% | 5.98 | 6.15 | 219925 | 13391.61 | 0.95% |
| 2025-08-19 | 5.98 | 6.03 | 0.05 | 0.84% | 5.97 | 6.09 | 198964 | 12028.72 | 0.86% |
| 2025-08-18 | 6.19 | 5.98 | -0.21 | -3.39% | 5.96 | 6.21 | 448547 | 27115.18 | 1.94% |
| 2025-08-15 | 6.15 | 6.19 | 0.03 | 0.49% | 6.13 | 6.21 | 179328 | 11073.36 | 0.78% |
| 2025-08-14 | 6.16 | 6.16 | 0.00 | 0.00% | 6.06 | 6.25 | 259185 | 15933.64 | 1.12% |
| 2025-08-13 | 6.29 | 6.16 | -0.15 | -2.38% | 6.13 | 6.33 | 328659 | 20420.18 | 1.42% |
| 2025-08-12 | 6.27 | 6.31 | 0.01 | 0.16% | 6.11 | 6.36 | 411941 | 25677.67 | 1.78% |
| 2025-08-11 | 6.15 | 6.30 | 0.17 | 2.77% | 6.04 | 6.32 | 502275 | 31052.62 | 2.17% |
| 2025-08-08 | 6.05 | 6.13 | 0.06 | 0.99% | 6.03 | 6.18 | 217522 | 13303.89 | 0.94% |
| 2025-08-07 | 6.13 | 6.07 | -0.09 | -1.46% | 5.98 | 6.15 | 303811 | 18446.25 | 1.31% |
| 2025-08-06 | 6.14 | 6.16 | 0.02 | 0.33% | 5.98 | 6.19 | 459071 | 27989.15 | 1.98% |
| 2025-08-05 | 5.85 | 6.14 | 0.29 | 4.96% | 5.83 | 6.15 | 624922 | 37785.94 | 2.70% |
| 2025-08-04 | 5.80 | 5.85 | -0.09 | -1.52% | 5.76 | 5.94 | 456407 | 26769.90 | 1.97% |
| 2025-08-01 | 5.81 | 5.94 | 0.09 | 1.54% | 5.75 | 6.08 | 624053 | 37336.91 | 2.70% |
| 2025-07-31 | 5.81 | 5.85 | -0.02 | -0.34% | 5.62 | 5.90 | 604933 | 34909.64 | 2.62% |
| 2025-07-30 | 5.93 | 5.87 | -0.06 | -1.01% | 5.84 | 6.03 | 488480 | 28919.82 | 2.11% |
| 2025-07-29 | 5.67 | 5.93 | 0.22 | 3.85% | 5.67 | 5.99 | 729234 | 42652.86 | 3.15% |
| 2025-07-28 | 5.72 | 5.71 | -0.12 | -2.06% | 5.59 | 5.76 | 479473 | 27215.01 | 2.07% |
| 2025-07-25 | 5.95 | 5.83 | -0.12 | -2.02% | 5.75 | 5.96 | 635193 | 37061.83 | 2.75% |
| 2025-07-24 | 5.92 | 5.95 | 0.00 | 0.00% | 5.70 | 6.13 | 978004 | 57871.29 | 4.23% |
| 2025-07-23 | 6.30 | 5.95 | -0.06 | -1.00% | 5.93 | 6.61 | 1729957 | 108277.33 | 7.48% |
| 2025-07-22 | 5.48 | 6.01 | 0.55 | 10.07% | 5.43 | 6.01 | 1091864 | 63070.85 | 4.72% |
| 2025-07-21 | 5.36 | 5.46 | 0.15 | 2.82% | 5.31 | 5.51 | 645345 | 35081.68 | 2.79% |
| 2025-07-18 | 5.23 | 5.31 | 0.07 | 1.34% | 5.18 | 5.32 | 377686 | 19873.27 | 1.63% |
| 2025-07-17 | 5.06 | 5.24 | 0.17 | 3.35% | 5.02 | 5.28 | 533253 | 27759.44 | 2.31% |
| 2025-07-16 | 5.08 | 5.07 | -0.03 | -0.59% | 4.95 | 5.10 | 404515 | 20348.13 | 1.75% |
| 2025-07-15 | 5.01 | 5.10 | 0.11 | 2.20% | 4.97 | 5.15 | 875701 | 44460.23 | 3.79% |
| 2025-07-14 | 4.82 | 4.99 | 0.14 | 2.89% | 4.82 | 5.02 | 582390 | 29001.62 | 2.52% |
| 2025-07-11 | 4.92 | 4.85 | -0.07 | -1.42% | 4.83 | 4.94 | 359610 | 17473.59 | 1.55% |
| 2025-07-10 | 4.82 | 4.92 | 0.09 | 1.86% | 4.81 | 4.94 | 366027 | 17898.38 | 1.58% |
| 2025-07-09 | 4.84 | 4.83 | 0.01 | 0.21% | 4.81 | 4.93 | 297523 | 14443.76 | 1.29% |
| 2025-07-08 | 4.80 | 4.82 | -0.02 | -0.41% | 4.72 | 4.87 | 366137 | 17533.28 | 1.58% |
| 2025-07-07 | 4.80 | 4.84 | 0.02 | 0.41% | 4.76 | 4.91 | 407069 | 19738.73 | 1.76% |
| 2025-07-04 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.87 | 528319 | 25508.34 | 2.28% |
| 2025-07-03 | 4.77 | 4.79 | -0.05 | -1.03% | 4.72 | 4.86 | 716859 | 34334.20 | 3.10% |
| 2025-07-02 | 4.63 | 4.84 | 0.23 | 4.99% | 4.61 | 4.87 | 952252 | 45158.09 | 4.12% |
| 2025-07-01 | 4.34 | 4.61 | 0.27 | 6.22% | 4.33 | 4.62 | 677967 | 30601.61 | 2.93% |
| 2025-06-30 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 192095 | 8312.21 | 0.83% |
| 2025-06-27 | 4.28 | 4.31 | 0.03 | 0.70% | 4.28 | 4.33 | 137791 | 5936.98 | 0.60% |
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。
