| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.77 | 4.78 | -0.01 | -0.21% | 4.76 | 4.81 | 154810 | 7409.52 | 0.38% |
| 2025-07-31 | 4.88 | 4.79 | -0.12 | -2.44% | 4.78 | 4.89 | 323891 | 15594.56 | 0.80% |
| 2025-07-30 | 4.93 | 4.91 | -0.03 | -0.61% | 4.88 | 5.02 | 287485 | 14193.97 | 0.71% |
| 2025-07-29 | 4.90 | 4.94 | 0.04 | 0.82% | 4.86 | 4.96 | 256513 | 12571.97 | 0.64% |
| 2025-07-28 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 276450 | 13564.48 | 0.69% |
| 2025-07-25 | 5.02 | 4.95 | -0.07 | -1.39% | 4.94 | 5.04 | 316680 | 15719.13 | 0.79% |
| 2025-07-24 | 4.89 | 5.02 | 0.12 | 2.45% | 4.87 | 5.02 | 487566 | 24281.31 | 1.21% |
| 2025-07-23 | 4.96 | 4.90 | -0.05 | -1.01% | 4.88 | 4.99 | 371228 | 18319.96 | 0.92% |
| 2025-07-22 | 4.88 | 4.95 | 0.07 | 1.43% | 4.84 | 4.95 | 442260 | 21689.40 | 1.10% |
| 2025-07-21 | 4.76 | 4.88 | 0.12 | 2.52% | 4.74 | 4.93 | 499400 | 24365.03 | 1.24% |
| 2025-07-18 | 4.70 | 4.76 | 0.07 | 1.49% | 4.70 | 4.76 | 284485 | 13498.88 | 0.71% |
| 2025-07-17 | 4.66 | 4.69 | 0.04 | 0.86% | 4.65 | 4.70 | 154699 | 7235.40 | 0.38% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 144551 | 6726.49 | 0.36% |
| 2025-07-15 | 4.72 | 4.66 | -0.07 | -1.48% | 4.64 | 4.73 | 237463 | 11112.47 | 0.59% |
| 2025-07-14 | 4.75 | 4.73 | -0.03 | -0.63% | 4.72 | 4.79 | 199882 | 9492.18 | 0.50% |
| 2025-07-11 | 4.74 | 4.76 | 0.03 | 0.63% | 4.70 | 4.79 | 325586 | 15478.01 | 0.81% |
| 2025-07-10 | 4.67 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 203034 | 9575.53 | 0.50% |
| 2025-07-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 153657 | 7221.33 | 0.38% |
| 2025-07-08 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 216737 | 10158.25 | 0.54% |
| 2025-07-07 | 4.66 | 4.65 | 0.00 | 0.00% | 4.62 | 4.67 | 100523 | 4669.69 | 0.25% |
| 2025-07-04 | 4.69 | 4.65 | -0.04 | -0.85% | 4.64 | 4.70 | 171319 | 8005.85 | 0.43% |
| 2025-07-03 | 4.68 | 4.69 | -0.01 | -0.21% | 4.65 | 4.71 | 154474 | 7224.99 | 0.38% |
| 2025-07-02 | 4.64 | 4.70 | 0.07 | 1.51% | 4.62 | 4.71 | 284745 | 13302.78 | 0.71% |
| 2025-07-01 | 4.63 | 4.63 | -0.01 | -0.22% | 4.59 | 4.64 | 145218 | 6701.67 | 0.36% |
| 2025-06-30 | 4.64 | 4.64 | 0.00 | 0.00% | 4.62 | 4.65 | 154413 | 7154.84 | 0.38% |
| 2025-06-27 | 4.60 | 4.64 | 0.05 | 1.09% | 4.60 | 4.67 | 196930 | 9142.74 | 0.49% |
| 2025-06-26 | 4.62 | 4.59 | -0.03 | -0.65% | 4.58 | 4.63 | 151178 | 6960.26 | 0.38% |
| 2025-06-25 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 180098 | 8283.78 | 0.45% |
| 2025-06-24 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.58 | 143478 | 6544.10 | 0.36% |
| 2025-06-23 | 4.45 | 4.56 | 0.08 | 1.79% | 4.45 | 4.57 | 164299 | 7436.65 | 0.41% |
| 2025-06-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 109237 | 4886.27 | 0.27% |
| 2025-06-19 | 4.52 | 4.47 | -0.05 | -1.11% | 4.45 | 4.54 | 151695 | 6787.28 | 0.38% |
| 2025-06-18 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.60 | 131131 | 5947.48 | 0.33% |
| 2025-06-17 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 108659 | 4975.51 | 0.27% |
| 2025-06-16 | 4.45 | 4.57 | -0.02 | -0.44% | 4.45 | 4.59 | 147787 | 6725.31 | 0.37% |
| 2025-06-13 | 4.63 | 4.59 | -0.04 | -0.86% | 4.58 | 4.64 | 157234 | 7233.68 | 0.39% |
| 2025-06-12 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.67 | 134921 | 6258.00 | 0.34% |
| 2025-06-11 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.70 | 201134 | 9419.43 | 0.50% |
| 2025-06-10 | 4.66 | 4.66 | 0.00 | 0.00% | 4.61 | 4.68 | 144156 | 6702.26 | 0.36% |
| 2025-06-09 | 4.66 | 4.66 | 0.02 | 0.43% | 4.64 | 4.68 | 110041 | 5133.59 | 0.27% |
| 2025-06-06 | 4.64 | 4.64 | 0.01 | 0.22% | 4.63 | 4.67 | 113325 | 5270.70 | 0.28% |
| 2025-06-05 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 96083 | 4446.23 | 0.24% |
| 2025-06-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.60 | 4.65 | 94461 | 4371.30 | 0.23% |
| 2025-06-03 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.62 | 120368 | 5543.21 | 0.30% |
| 2025-05-30 | 4.68 | 4.62 | -0.05 | -1.07% | 4.61 | 4.68 | 137469 | 6363.61 | 0.34% |
| 2025-05-29 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.68 | 123371 | 5756.01 | 0.31% |
| 2025-05-28 | 4.66 | 4.63 | -0.03 | -0.64% | 4.63 | 4.68 | 79112 | 3677.91 | 0.20% |
| 2025-05-27 | 4.64 | 4.66 | 0.01 | 0.22% | 4.61 | 4.67 | 111760 | 5184.31 | 0.28% |
| 2025-05-26 | 4.61 | 4.65 | 0.04 | 0.87% | 4.61 | 4.66 | 87547 | 4062.75 | 0.22% |
| 2025-05-23 | 4.65 | 4.61 | -0.04 | -0.86% | 4.61 | 4.68 | 129045 | 5992.44 | 0.32% |
| 2025-05-22 | 4.70 | 4.65 | -0.06 | -1.27% | 4.65 | 4.70 | 157861 | 7369.98 | 0.39% |
| 2025-05-21 | 4.71 | 4.71 | 0.01 | 0.21% | 4.69 | 4.74 | 159394 | 7509.12 | 0.40% |
| 2025-05-20 | 4.73 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 184955 | 8691.93 | 0.46% |
| 2025-05-19 | 4.73 | 4.73 | -0.04 | -0.84% | 4.69 | 4.76 | 208954 | 9855.30 | 0.52% |
| 2025-05-16 | 4.72 | 4.77 | 0.04 | 0.85% | 4.69 | 4.86 | 329058 | 15700.38 | 0.82% |
| 2025-05-15 | 4.74 | 4.73 | -0.01 | -0.21% | 4.72 | 4.78 | 169052 | 8028.57 | 0.42% |
| 2025-05-14 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.76 | 175083 | 8258.41 | 0.43% |
| 2025-05-13 | 4.79 | 4.69 | -0.07 | -1.47% | 4.67 | 4.81 | 279002 | 13148.51 | 0.69% |
| 2025-05-12 | 4.73 | 4.76 | 0.05 | 1.06% | 4.72 | 4.78 | 138598 | 6585.22 | 0.34% |
| 2025-05-09 | 4.76 | 4.71 | -0.06 | -1.26% | 4.71 | 4.78 | 118252 | 5589.34 | 0.29% |
| 2025-05-08 | 4.74 | 4.77 | 0.02 | 0.42% | 4.72 | 4.78 | 130350 | 6208.71 | 0.32% |
| 2025-05-07 | 4.76 | 4.75 | 0.02 | 0.42% | 4.72 | 4.79 | 163623 | 7765.31 | 0.41% |
| 2025-05-06 | 4.65 | 4.73 | 0.11 | 2.38% | 4.65 | 4.73 | 200647 | 9444.50 | 0.50% |
| 2025-04-30 | 4.71 | 4.62 | -0.12 | -2.53% | 4.62 | 4.73 | 235583 | 10958.43 | 0.59% |
| 2025-04-29 | 4.68 | 4.74 | 0.06 | 1.28% | 4.65 | 4.77 | 209270 | 9930.33 | 0.52% |
| 2025-04-28 | 4.75 | 4.68 | -0.07 | -1.47% | 4.67 | 4.78 | 146660 | 6890.81 | 0.36% |
| 2025-04-25 | 4.72 | 4.75 | 0.04 | 0.85% | 4.70 | 4.78 | 144995 | 6888.86 | 0.36% |
| 2025-04-24 | 4.73 | 4.71 | -0.01 | -0.21% | 4.68 | 4.74 | 119579 | 5635.44 | 0.30% |
| 2025-04-23 | 4.72 | 4.72 | 0.01 | 0.21% | 4.70 | 4.76 | 99160 | 4683.20 | 0.25% |
| 2025-04-22 | 4.76 | 4.71 | -0.05 | -1.05% | 4.68 | 4.77 | 142750 | 6747.27 | 0.35% |
| 2025-04-21 | 4.74 | 4.76 | 0.01 | 0.21% | 4.70 | 4.79 | 95131 | 4523.66 | 0.24% |
| 2025-04-18 | 4.74 | 4.75 | -0.01 | -0.21% | 4.71 | 4.77 | 120002 | 5683.43 | 0.30% |
| 2025-04-17 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.81 | 137956 | 6594.23 | 0.34% |
| 2025-04-16 | 4.80 | 4.78 | -0.03 | -0.62% | 4.72 | 4.80 | 141304 | 6721.69 | 0.35% |
| 2025-04-15 | 4.86 | 4.81 | -0.05 | -1.03% | 4.78 | 4.86 | 140238 | 6743.14 | 0.35% |
| 2025-04-14 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.90 | 247854 | 12053.42 | 0.62% |
| 2025-04-11 | 4.79 | 4.87 | 0.02 | 0.41% | 4.78 | 4.99 | 289412 | 14183.92 | 0.72% |
| 2025-04-10 | 4.85 | 4.85 | 0.03 | 0.62% | 4.81 | 4.95 | 351385 | 17121.78 | 0.87% |
| 2025-04-09 | 4.61 | 4.82 | 0.16 | 3.43% | 4.48 | 4.85 | 435525 | 20396.27 | 1.08% |
| 2025-04-08 | 4.52 | 4.66 | 0.13 | 2.87% | 4.52 | 4.68 | 375930 | 17387.18 | 0.93% |
方大炭素(600516)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。
