| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.64 | 5.57 | -0.10 | -1.76% | 5.56 | 5.70 | 407885 | 22896.04 | 1.01% |
| 2025-12-17 | 5.58 | 5.67 | 0.07 | 1.25% | 5.52 | 5.71 | 497518 | 27932.97 | 1.24% |
| 2025-12-16 | 5.75 | 5.60 | -0.20 | -3.45% | 5.54 | 5.78 | 708188 | 39893.20 | 1.76% |
| 2025-12-15 | 5.86 | 5.80 | -0.03 | -0.51% | 5.78 | 5.89 | 406477 | 23701.60 | 1.01% |
| 2025-12-12 | 5.78 | 5.83 | 0.05 | 0.87% | 5.74 | 5.88 | 525589 | 30587.96 | 1.31% |
| 2025-12-11 | 5.97 | 5.78 | -0.20 | -3.34% | 5.76 | 6.00 | 739624 | 43204.56 | 1.84% |
| 2025-12-10 | 5.94 | 5.98 | 0.05 | 0.84% | 5.85 | 6.03 | 703972 | 42049.09 | 1.75% |
| 2025-12-09 | 6.07 | 5.93 | -0.17 | -2.79% | 5.91 | 6.08 | 680285 | 40575.79 | 1.69% |
| 2025-12-08 | 6.14 | 6.10 | -0.05 | -0.81% | 6.05 | 6.16 | 720848 | 43926.93 | 1.79% |
| 2025-12-05 | 6.04 | 6.15 | 0.17 | 2.84% | 5.94 | 6.18 | 783456 | 47720.57 | 1.95% |
| 2025-12-04 | 6.09 | 5.98 | -0.06 | -0.99% | 5.95 | 6.11 | 507751 | 30523.38 | 1.26% |
| 2025-12-03 | 6.16 | 6.04 | -0.13 | -2.11% | 6.01 | 6.19 | 753573 | 45627.52 | 1.87% |
| 2025-12-02 | 6.34 | 6.17 | -0.17 | -2.68% | 6.14 | 6.35 | 802418 | 49559.12 | 1.99% |
| 2025-12-01 | 6.36 | 6.34 | -0.06 | -0.94% | 6.30 | 6.47 | 914852 | 58187.99 | 2.27% |
| 2025-11-28 | 6.26 | 6.40 | 0.11 | 1.75% | 6.25 | 6.56 | 1045702 | 67107.53 | 2.60% |
| 2025-11-27 | 6.46 | 6.29 | -0.12 | -1.87% | 6.28 | 6.48 | 1020749 | 64854.23 | 2.54% |
| 2025-11-26 | 6.55 | 6.41 | -0.10 | -1.54% | 6.34 | 6.61 | 1759765 | 113533.71 | 4.37% |
| 2025-11-25 | 6.15 | 6.51 | 0.59 | 9.97% | 6.15 | 6.51 | 2251312 | 142887.89 | 5.59% |
| 2025-11-24 | 6.08 | 5.92 | -0.18 | -2.95% | 5.84 | 6.13 | 1464763 | 86992.41 | 3.64% |
| 2025-11-21 | 6.56 | 6.10 | -0.68 | -10.03% | 6.10 | 6.66 | 2643241 | 165115.05 | 6.57% |
| 2025-11-20 | 6.70 | 6.78 | -0.14 | -2.02% | 6.65 | 7.10 | 2729876 | 188087.61 | 6.78% |
| 2025-11-19 | 6.47 | 6.92 | 0.41 | 6.30% | 6.46 | 7.15 | 3629364 | 252716.03 | 9.01% |
| 2025-11-18 | 6.31 | 6.51 | 0.13 | 2.04% | 6.28 | 6.75 | 2425584 | 157787.89 | 6.02% |
| 2025-11-17 | 6.35 | 6.38 | -0.05 | -0.78% | 6.25 | 6.46 | 1245315 | 78853.75 | 3.09% |
| 2025-11-14 | 6.61 | 6.43 | -0.21 | -3.16% | 6.42 | 6.68 | 1825514 | 118888.82 | 4.53% |
| 2025-11-13 | 6.35 | 6.64 | 0.26 | 4.08% | 6.26 | 6.79 | 3029586 | 199815.55 | 7.53% |
| 2025-11-12 | 6.78 | 6.38 | -0.34 | -5.06% | 6.29 | 6.78 | 3094674 | 197790.20 | 7.69% |
| 2025-11-11 | 6.09 | 6.72 | 0.61 | 9.98% | 6.08 | 6.72 | 2441273 | 160315.16 | 6.06% |
| 2025-11-10 | 6.19 | 6.11 | -0.30 | -4.68% | 6.10 | 6.30 | 2386719 | 147396.00 | 5.93% |
| 2025-11-07 | 6.42 | 6.41 | -0.10 | -1.54% | 6.38 | 6.68 | 2229164 | 144648.78 | 5.54% |
| 2025-11-06 | 6.35 | 6.51 | 0.17 | 2.68% | 6.28 | 6.66 | 2551908 | 165479.53 | 6.34% |
| 2025-11-05 | 6.28 | 6.34 | -0.15 | -2.31% | 6.18 | 6.41 | 2325331 | 146394.95 | 5.78% |
| 2025-11-04 | 6.18 | 6.49 | 0.15 | 2.37% | 6.13 | 6.82 | 3353366 | 218241.61 | 8.33% |
| 2025-11-03 | 6.38 | 6.34 | 0.18 | 2.92% | 6.16 | 6.65 | 2807535 | 177434.09 | 6.97% |
| 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% |
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。
