| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 4.36 | 4.45 | 0.08 | 1.83% | 4.35 | 4.52 | 340384 | 15190.33 | 1.47% |
| 2025-03-06 | 4.40 | 4.37 | -0.04 | -0.91% | 4.33 | 4.42 | 243891 | 10664.51 | 1.05% |
| 2025-03-05 | 4.34 | 4.41 | 0.09 | 2.08% | 4.27 | 4.41 | 291009 | 12668.07 | 1.26% |
| 2025-03-04 | 4.29 | 4.32 | 0.02 | 0.47% | 4.28 | 4.39 | 234602 | 10169.65 | 1.01% |
| 2025-03-03 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.42 | 281624 | 12245.54 | 1.22% |
| 2025-02-28 | 4.28 | 4.34 | 0.05 | 1.17% | 4.27 | 4.37 | 395500 | 17127.68 | 1.71% |
| 2025-02-27 | 4.28 | 4.29 | -0.01 | -0.23% | 4.23 | 4.32 | 316987 | 13541.26 | 1.37% |
| 2025-02-26 | 4.14 | 4.30 | 0.19 | 4.62% | 4.14 | 4.34 | 660275 | 28083.47 | 2.85% |
| 2025-02-25 | 4.14 | 4.11 | -0.05 | -1.20% | 4.10 | 4.15 | 180379 | 7429.14 | 0.78% |
| 2025-02-24 | 4.19 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 170391 | 7101.50 | 0.74% |
| 2025-02-21 | 4.26 | 4.18 | -0.06 | -1.42% | 4.17 | 4.28 | 265320 | 11176.57 | 1.15% |
| 2025-02-20 | 4.12 | 4.24 | 0.10 | 2.42% | 4.11 | 4.28 | 410788 | 17287.31 | 1.78% |
| 2025-02-19 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.14 | 116442 | 4805.55 | 0.50% |
| 2025-02-18 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 167524 | 6946.09 | 0.72% |
| 2025-02-17 | 4.16 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 193263 | 8009.41 | 0.84% |
| 2025-02-14 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.20 | 167169 | 6940.41 | 0.72% |
| 2025-02-13 | 4.15 | 4.19 | 0.03 | 0.72% | 4.15 | 4.24 | 278783 | 11678.25 | 1.21% |
| 2025-02-12 | 4.17 | 4.16 | -0.02 | -0.48% | 4.13 | 4.20 | 158166 | 6573.87 | 0.68% |
| 2025-02-11 | 4.20 | 4.18 | -0.09 | -2.11% | 4.10 | 4.22 | 301627 | 12580.66 | 1.30% |
| 2025-02-10 | 4.14 | 4.27 | 0.11 | 2.64% | 4.13 | 4.33 | 410547 | 17200.18 | 1.77% |
| 2025-02-07 | 4.07 | 4.16 | 0.07 | 1.71% | 4.07 | 4.16 | 293143 | 12084.03 | 1.27% |
| 2025-02-06 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.10 | 174295 | 7099.74 | 0.75% |
| 2025-02-05 | 4.12 | 4.08 | -0.06 | -1.45% | 4.06 | 4.14 | 208527 | 8532.43 | 0.90% |
| 2025-01-27 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.18 | 176628 | 7326.68 | 0.76% |
| 2025-01-24 | 4.07 | 4.12 | 0.06 | 1.48% | 4.05 | 4.15 | 187806 | 7702.45 | 0.81% |
| 2025-01-23 | 4.09 | 4.06 | -0.02 | -0.49% | 4.06 | 4.13 | 180864 | 7399.42 | 0.78% |
| 2025-01-22 | 4.08 | 4.08 | -0.01 | -0.24% | 4.05 | 4.10 | 134792 | 5490.69 | 0.58% |
| 2025-01-21 | 4.18 | 4.09 | -0.12 | -2.85% | 4.09 | 4.20 | 214973 | 8870.74 | 0.93% |
| 2025-01-20 | 4.05 | 4.21 | 0.15 | 3.69% | 4.05 | 4.22 | 476690 | 19803.53 | 2.06% |
| 2025-01-17 | 4.12 | 4.06 | -0.08 | -1.93% | 4.05 | 4.13 | 299558 | 12192.52 | 1.29% |
| 2025-01-16 | 4.23 | 4.14 | -0.11 | -2.59% | 4.14 | 4.23 | 533528 | 22239.41 | 2.31% |
| 2025-01-15 | 4.20 | 4.25 | -0.01 | -0.23% | 4.15 | 4.29 | 794080 | 33448.66 | 3.43% |
| 2025-01-14 | 4.54 | 4.26 | 0.12 | 2.90% | 4.20 | 4.54 | 1247328 | 53786.68 | 5.39% |
| 2025-01-13 | 4.12 | 4.14 | 0.38 | 10.11% | 3.97 | 4.14 | 529307 | 21700.19 | 2.29% |
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。
