| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.34 | 4.28 | -0.06 | -1.38% | 4.27 | 4.34 | 155236 | 6668.31 | 0.67% |
| 2025-06-25 | 4.28 | 4.34 | 0.06 | 1.40% | 4.27 | 4.35 | 182643 | 7892.52 | 0.79% |
| 2025-06-24 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.29 | 179004 | 7627.97 | 0.77% |
| 2025-06-23 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.26 | 141477 | 5995.20 | 0.61% |
| 2025-06-20 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.26 | 146448 | 6220.23 | 0.63% |
| 2025-06-19 | 4.27 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 149420 | 6306.52 | 0.65% |
| 2025-06-18 | 4.34 | 4.26 | -0.08 | -1.84% | 4.24 | 4.34 | 166566 | 7119.41 | 0.72% |
| 2025-06-17 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 142922 | 6191.04 | 0.62% |
| 2025-06-16 | 4.33 | 4.32 | -0.01 | -0.23% | 4.28 | 4.35 | 188771 | 8135.37 | 0.82% |
| 2025-06-13 | 4.36 | 4.33 | -0.03 | -0.69% | 4.28 | 4.37 | 177028 | 7661.02 | 0.77% |
| 2025-06-12 | 4.33 | 4.36 | 0.03 | 0.69% | 4.30 | 4.37 | 244275 | 10618.48 | 1.06% |
| 2025-06-11 | 4.22 | 4.33 | 0.11 | 2.61% | 4.21 | 4.36 | 295386 | 12718.95 | 1.28% |
| 2025-06-10 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.26 | 160936 | 6783.71 | 0.70% |
| 2025-06-09 | 4.18 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 129000 | 5410.42 | 0.56% |
| 2025-06-06 | 4.17 | 4.18 | 0.03 | 0.72% | 4.16 | 4.20 | 113649 | 4751.73 | 0.49% |
| 2025-06-05 | 4.20 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 134657 | 5638.85 | 0.58% |
| 2025-06-04 | 4.18 | 4.20 | 0.03 | 0.72% | 4.17 | 4.21 | 98577 | 4128.68 | 0.43% |
| 2025-06-03 | 4.24 | 4.17 | -0.09 | -2.11% | 4.17 | 4.24 | 209035 | 8776.17 | 0.90% |
| 2025-05-30 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.26 | 127537 | 5413.66 | 0.55% |
| 2025-05-29 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.27 | 143265 | 6087.22 | 0.62% |
| 2025-05-28 | 4.29 | 4.25 | -0.05 | -1.16% | 4.24 | 4.30 | 129181 | 5505.93 | 0.56% |
| 2025-05-27 | 4.31 | 4.30 | -0.02 | -0.46% | 4.26 | 4.33 | 132335 | 5672.10 | 0.57% |
| 2025-05-26 | 4.31 | 4.32 | 0.01 | 0.23% | 4.30 | 4.34 | 83071 | 3587.58 | 0.36% |
| 2025-05-23 | 4.34 | 4.31 | -0.02 | -0.46% | 4.31 | 4.37 | 128527 | 5579.57 | 0.56% |
| 2025-05-22 | 4.36 | 4.33 | -0.03 | -0.69% | 4.33 | 4.37 | 126063 | 5482.18 | 0.54% |
| 2025-05-21 | 4.38 | 4.36 | -0.01 | -0.23% | 4.35 | 4.39 | 102284 | 4463.40 | 0.44% |
| 2025-05-20 | 4.41 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 132688 | 5799.25 | 0.57% |
| 2025-05-19 | 4.33 | 4.40 | 0.05 | 1.15% | 4.33 | 4.41 | 196097 | 8589.52 | 0.85% |
| 2025-05-16 | 4.38 | 4.35 | -0.02 | -0.46% | 4.33 | 4.40 | 155827 | 6783.03 | 0.67% |
| 2025-05-15 | 4.37 | 4.37 | -0.01 | -0.23% | 4.35 | 4.42 | 208206 | 9125.67 | 0.90% |
| 2025-05-14 | 4.35 | 4.38 | 0.03 | 0.69% | 4.34 | 4.40 | 174148 | 7599.26 | 0.75% |
| 2025-05-13 | 4.40 | 4.35 | -0.03 | -0.68% | 4.34 | 4.41 | 200064 | 8734.78 | 0.86% |
| 2025-05-12 | 4.39 | 4.38 | 0.02 | 0.46% | 4.35 | 4.41 | 139066 | 6078.05 | 0.60% |
| 2025-05-09 | 4.40 | 4.36 | -0.04 | -0.91% | 4.35 | 4.42 | 138799 | 6069.75 | 0.60% |
| 2025-05-08 | 4.46 | 4.40 | -0.06 | -1.35% | 4.38 | 4.46 | 217112 | 9569.98 | 0.94% |
| 2025-05-07 | 4.48 | 4.46 | 0.00 | 0.00% | 4.44 | 4.54 | 241403 | 10813.70 | 1.04% |
| 2025-05-06 | 4.46 | 4.46 | 0.01 | 0.22% | 4.38 | 4.49 | 249096 | 11062.01 | 1.08% |
| 2025-04-30 | 4.55 | 4.45 | -0.11 | -2.41% | 4.41 | 4.57 | 305255 | 13597.19 | 1.32% |
| 2025-04-29 | 4.57 | 4.56 | -0.01 | -0.22% | 4.52 | 4.65 | 339838 | 15559.59 | 1.47% |
| 2025-04-28 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.71 | 640188 | 29641.79 | 2.77% |
| 2025-04-25 | 4.44 | 4.54 | 0.09 | 2.02% | 4.40 | 4.55 | 697764 | 31408.49 | 3.02% |
| 2025-04-24 | 4.30 | 4.45 | 0.32 | 7.75% | 4.29 | 4.48 | 960136 | 42292.73 | 4.15% |
| 2025-04-23 | 4.11 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 98996 | 4073.32 | 0.43% |
| 2025-04-22 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.12 | 92782 | 3797.90 | 0.40% |
| 2025-04-21 | 4.06 | 4.09 | 0.03 | 0.74% | 4.04 | 4.10 | 83038 | 3388.58 | 0.36% |
| 2025-04-18 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 102883 | 4172.92 | 0.44% |
| 2025-04-17 | 4.04 | 4.05 | 0.01 | 0.25% | 4.02 | 4.07 | 75340 | 3053.36 | 0.33% |
| 2025-04-16 | 4.03 | 4.04 | -0.01 | -0.25% | 4.01 | 4.06 | 81677 | 3296.34 | 0.35% |
| 2025-04-15 | 4.07 | 4.05 | 0.00 | 0.00% | 4.03 | 4.07 | 85195 | 3442.73 | 0.37% |
| 2025-04-14 | 4.08 | 4.05 | 0.00 | 0.00% | 4.03 | 4.09 | 151458 | 6144.77 | 0.65% |
| 2025-04-11 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 102467 | 4163.14 | 0.44% |
| 2025-04-10 | 4.08 | 4.07 | 0.02 | 0.49% | 4.05 | 4.11 | 180471 | 7362.70 | 0.78% |
| 2025-04-09 | 4.05 | 4.05 | -0.03 | -0.74% | 3.94 | 4.08 | 294188 | 11819.20 | 1.27% |
| 2025-04-08 | 3.93 | 4.08 | 0.18 | 4.62% | 3.93 | 4.16 | 393089 | 15975.50 | 1.70% |
| 2025-04-07 | 4.20 | 3.90 | -0.41 | -9.51% | 3.88 | 4.22 | 481663 | 19465.88 | 2.08% |
| 2025-04-03 | 4.24 | 4.31 | 0.04 | 0.94% | 4.23 | 4.32 | 141139 | 6061.27 | 0.61% |
| 2025-04-02 | 4.24 | 4.27 | 0.04 | 0.95% | 4.20 | 4.28 | 171175 | 7273.01 | 0.74% |
| 2025-04-01 | 4.17 | 4.23 | 0.06 | 1.44% | 4.17 | 4.26 | 142240 | 6012.80 | 0.61% |
| 2025-03-31 | 4.23 | 4.17 | -0.06 | -1.42% | 4.17 | 4.25 | 155114 | 6509.00 | 0.67% |
| 2025-03-28 | 4.28 | 4.23 | -0.05 | -1.17% | 4.22 | 4.30 | 134651 | 5720.27 | 0.58% |
| 2025-03-27 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.32 | 109074 | 4671.43 | 0.47% |
| 2025-03-26 | 4.35 | 4.30 | -0.07 | -1.60% | 4.29 | 4.38 | 193994 | 8373.75 | 0.84% |
| 2025-03-25 | 4.31 | 4.37 | 0.07 | 1.63% | 4.29 | 4.38 | 215185 | 9348.34 | 0.93% |
| 2025-03-24 | 4.31 | 4.30 | -0.03 | -0.69% | 4.26 | 4.36 | 168587 | 7233.08 | 0.73% |
| 2025-03-21 | 4.30 | 4.33 | 0.01 | 0.23% | 4.27 | 4.42 | 265094 | 11475.73 | 1.15% |
| 2025-03-20 | 4.22 | 4.32 | 0.09 | 2.13% | 4.22 | 4.34 | 321486 | 13766.91 | 1.39% |
| 2025-03-19 | 4.25 | 4.23 | -0.03 | -0.70% | 4.21 | 4.25 | 140345 | 5931.82 | 0.61% |
| 2025-03-18 | 4.30 | 4.26 | -0.04 | -0.93% | 4.24 | 4.31 | 196065 | 8355.76 | 0.85% |
| 2025-03-17 | 4.32 | 4.30 | -0.05 | -1.15% | 4.27 | 4.34 | 262287 | 11286.63 | 1.13% |
| 2025-03-14 | 4.38 | 4.35 | -0.03 | -0.68% | 4.33 | 4.40 | 210082 | 9142.58 | 0.91% |
| 2025-03-13 | 4.36 | 4.38 | 0.02 | 0.46% | 4.31 | 4.39 | 166481 | 7234.87 | 0.72% |
| 2025-03-12 | 4.41 | 4.36 | -0.05 | -1.13% | 4.35 | 4.44 | 166566 | 7302.20 | 0.72% |
| 2025-03-11 | 4.41 | 4.41 | 0.00 | 0.00% | 4.35 | 4.42 | 170545 | 7476.80 | 0.74% |
| 2025-03-10 | 4.43 | 4.41 | -0.04 | -0.90% | 4.37 | 4.46 | 178052 | 7847.06 | 0.77% |
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。
