| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.02 | 6.16 | 0.14 | 2.33% | 6.01 | 6.57 | 3789623 | 239016.58 | 9.41% |
| 2025-10-30 | 6.30 | 6.02 | -0.23 | -3.68% | 5.96 | 6.30 | 3847180 | 233856.52 | 9.56% |
| 2025-10-29 | 5.92 | 6.25 | 0.57 | 10.04% | 5.84 | 6.25 | 3883723 | 235255.98 | 9.65% |
| 2025-10-28 | 5.23 | 5.68 | 0.52 | 10.08% | 5.23 | 5.68 | 1533140 | 85073.77 | 3.81% |
| 2025-10-27 | 5.17 | 5.16 | 0.02 | 0.39% | 5.16 | 5.21 | 357293 | 18514.91 | 0.89% |
| 2025-10-24 | 5.20 | 5.14 | -0.06 | -1.15% | 5.12 | 5.23 | 411806 | 21226.19 | 1.02% |
| 2025-10-23 | 5.25 | 5.20 | -0.05 | -0.95% | 5.13 | 5.25 | 425303 | 21986.33 | 1.06% |
| 2025-10-22 | 5.35 | 5.25 | -0.11 | -2.05% | 5.24 | 5.35 | 395603 | 20849.17 | 0.98% |
| 2025-10-21 | 5.34 | 5.36 | -0.03 | -0.56% | 5.28 | 5.43 | 657737 | 35297.64 | 1.63% |
| 2025-10-20 | 5.18 | 5.39 | 0.21 | 4.05% | 5.16 | 5.49 | 963154 | 51161.54 | 2.39% |
| 2025-10-17 | 5.30 | 5.18 | -0.10 | -1.89% | 5.15 | 5.35 | 448631 | 23508.03 | 1.11% |
| 2025-10-16 | 5.38 | 5.28 | -0.10 | -1.86% | 5.26 | 5.39 | 432322 | 22948.38 | 1.07% |
| 2025-10-15 | 5.41 | 5.38 | -0.01 | -0.19% | 5.32 | 5.47 | 486636 | 26183.34 | 1.21% |
| 2025-10-14 | 5.54 | 5.39 | -0.11 | -2.00% | 5.37 | 5.56 | 860112 | 46852.33 | 2.14% |
| 2025-10-13 | 5.24 | 5.50 | 0.04 | 0.73% | 5.22 | 5.51 | 917763 | 49593.53 | 2.28% |
| 2025-10-10 | 5.46 | 5.46 | 0.15 | 2.82% | 5.36 | 5.62 | 1440170 | 78864.38 | 3.58% |
| 2025-10-09 | 5.25 | 5.31 | 0.09 | 1.72% | 5.24 | 5.33 | 578709 | 30619.14 | 1.44% |
| 2025-09-30 | 5.27 | 5.22 | -0.05 | -0.95% | 5.20 | 5.27 | 381877 | 19979.24 | 0.95% |
| 2025-09-29 | 5.16 | 5.27 | 0.11 | 2.13% | 5.11 | 5.27 | 534251 | 27903.87 | 1.33% |
| 2025-09-26 | 5.09 | 5.16 | 0.05 | 0.98% | 5.09 | 5.23 | 439537 | 22767.20 | 1.09% |
| 2025-09-25 | 5.08 | 5.11 | 0.02 | 0.39% | 5.07 | 5.19 | 385465 | 19812.27 | 0.96% |
| 2025-09-24 | 5.02 | 5.09 | 0.04 | 0.79% | 5.01 | 5.10 | 303738 | 15366.07 | 0.75% |
| 2025-09-23 | 5.10 | 5.05 | -0.07 | -1.37% | 4.97 | 5.12 | 484404 | 24349.73 | 1.20% |
| 2025-09-22 | 5.16 | 5.12 | -0.04 | -0.78% | 5.08 | 5.19 | 354439 | 18112.39 | 0.88% |
| 2025-09-19 | 5.20 | 5.16 | -0.04 | -0.77% | 5.15 | 5.22 | 390022 | 20233.20 | 0.97% |
| 2025-09-18 | 5.34 | 5.20 | -0.14 | -2.62% | 5.16 | 5.36 | 837897 | 43995.23 | 2.08% |
| 2025-09-17 | 5.23 | 5.34 | 0.08 | 1.52% | 5.20 | 5.35 | 778663 | 41232.96 | 1.93% |
| 2025-09-16 | 5.27 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 556809 | 29125.95 | 1.38% |
| 2025-09-15 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.36 | 599576 | 31720.65 | 1.49% |
| 2025-09-12 | 5.30 | 5.33 | 0.01 | 0.19% | 5.25 | 5.41 | 1063197 | 56426.77 | 2.64% |
| 2025-09-11 | 5.31 | 5.32 | -0.02 | -0.37% | 5.23 | 5.34 | 868607 | 45877.20 | 2.16% |
| 2025-09-10 | 5.40 | 5.34 | -0.10 | -1.84% | 5.28 | 5.45 | 1094608 | 58474.39 | 2.72% |
| 2025-09-09 | 5.53 | 5.44 | -0.09 | -1.63% | 5.43 | 5.68 | 2450456 | 135809.77 | 6.09% |
| 2025-09-08 | 5.18 | 5.53 | 0.50 | 9.94% | 5.17 | 5.53 | 1348274 | 73503.70 | 3.35% |
| 2025-09-05 | 4.85 | 5.03 | 0.19 | 3.93% | 4.83 | 5.06 | 756927 | 37526.49 | 1.88% |
| 2025-09-04 | 4.84 | 4.84 | -0.04 | -0.82% | 4.80 | 4.92 | 412930 | 20038.46 | 1.03% |
| 2025-09-03 | 5.00 | 4.88 | -0.11 | -2.20% | 4.86 | 5.03 | 394072 | 19406.93 | 0.98% |
| 2025-09-02 | 4.99 | 4.99 | 0.04 | 0.81% | 4.97 | 5.12 | 743098 | 37466.43 | 1.85% |
| 2025-09-01 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 5.00 | 284247 | 14072.04 | 0.71% |
| 2025-08-29 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 316685 | 15702.62 | 0.79% |
| 2025-08-28 | 4.96 | 4.96 | 0.01 | 0.20% | 4.83 | 5.01 | 476015 | 23463.95 | 1.18% |
| 2025-08-27 | 5.02 | 4.95 | -0.08 | -1.59% | 4.95 | 5.10 | 570264 | 28637.05 | 1.42% |
| 2025-08-26 | 5.00 | 5.03 | 0.05 | 1.00% | 4.95 | 5.06 | 524048 | 26274.14 | 1.30% |
| 2025-08-25 | 4.92 | 4.98 | 0.06 | 1.22% | 4.91 | 5.02 | 520075 | 25898.22 | 1.29% |
| 2025-08-22 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.93 | 297705 | 14592.53 | 0.74% |
| 2025-08-21 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 290948 | 14265.75 | 0.72% |
| 2025-08-20 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.94 | 354461 | 17326.98 | 0.88% |
| 2025-08-19 | 4.87 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 262377 | 12715.94 | 0.65% |
| 2025-08-18 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 317927 | 15495.10 | 0.79% |
| 2025-08-15 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.87 | 242356 | 11741.36 | 0.60% |
| 2025-08-14 | 4.90 | 4.79 | -0.09 | -1.84% | 4.77 | 4.90 | 279780 | 13513.54 | 0.69% |
| 2025-08-13 | 4.84 | 4.88 | 0.06 | 1.24% | 4.81 | 4.94 | 343924 | 16711.27 | 0.85% |
| 2025-08-12 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.85 | 158016 | 7625.21 | 0.39% |
| 2025-08-11 | 4.83 | 4.85 | 0.04 | 0.83% | 4.80 | 4.87 | 159036 | 7692.62 | 0.40% |
| 2025-08-08 | 4.83 | 4.81 | -0.01 | -0.21% | 4.80 | 4.84 | 133454 | 6429.84 | 0.33% |
| 2025-08-07 | 4.84 | 4.82 | -0.03 | -0.62% | 4.80 | 4.85 | 166332 | 8013.45 | 0.41% |
| 2025-08-06 | 4.83 | 4.85 | 0.03 | 0.62% | 4.78 | 4.88 | 197111 | 9540.26 | 0.49% |
| 2025-08-05 | 4.78 | 4.82 | 0.05 | 1.05% | 4.77 | 4.83 | 163736 | 7877.81 | 0.41% |
| 2025-08-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 166734 | 7940.11 | 0.41% |
| 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% |
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。
