| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.00 | 5.03 | 0.00 | 0.00% | 4.99 | 5.06 | 119975 | 6031.04 | 0.30% |
| 2025-04-02 | 5.03 | 5.03 | -0.02 | -0.40% | 5.00 | 5.06 | 90290 | 4543.21 | 0.22% |
| 2025-04-01 | 4.97 | 5.05 | 0.09 | 1.81% | 4.95 | 5.06 | 173767 | 8733.32 | 0.43% |
| 2025-03-31 | 5.03 | 4.96 | -0.07 | -1.39% | 4.91 | 5.04 | 208310 | 10362.25 | 0.52% |
| 2025-03-28 | 5.08 | 5.03 | -0.04 | -0.79% | 5.01 | 5.11 | 181752 | 9159.07 | 0.45% |
| 2025-03-27 | 5.12 | 5.07 | -0.05 | -0.98% | 5.05 | 5.13 | 172666 | 8776.60 | 0.43% |
| 2025-03-26 | 5.17 | 5.12 | -0.05 | -0.97% | 5.11 | 5.18 | 214714 | 11025.82 | 0.53% |
| 2025-03-25 | 5.07 | 5.17 | 0.10 | 1.97% | 5.05 | 5.19 | 405612 | 20848.87 | 1.01% |
| 2025-03-24 | 5.05 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 244121 | 12284.34 | 0.61% |
| 2025-03-21 | 5.07 | 5.03 | -0.04 | -0.79% | 5.02 | 5.11 | 218286 | 11044.70 | 0.54% |
| 2025-03-20 | 5.09 | 5.07 | -0.02 | -0.39% | 5.07 | 5.11 | 151439 | 7704.98 | 0.38% |
| 2025-03-19 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.11 | 158854 | 8081.11 | 0.39% |
| 2025-03-18 | 5.16 | 5.11 | -0.03 | -0.58% | 5.10 | 5.17 | 180599 | 9258.38 | 0.45% |
| 2025-03-17 | 5.20 | 5.14 | -0.02 | -0.39% | 5.14 | 5.21 | 225826 | 11666.09 | 0.56% |
| 2025-03-14 | 5.11 | 5.16 | 0.05 | 0.98% | 5.09 | 5.17 | 335291 | 17220.33 | 0.83% |
| 2025-03-13 | 5.09 | 5.11 | 0.03 | 0.59% | 5.02 | 5.11 | 249237 | 12619.02 | 0.62% |
| 2025-03-12 | 5.13 | 5.08 | -0.04 | -0.78% | 5.07 | 5.14 | 203126 | 10334.96 | 0.50% |
| 2025-03-11 | 5.07 | 5.12 | 0.00 | 0.00% | 5.04 | 5.12 | 199303 | 10118.44 | 0.50% |
| 2025-03-10 | 5.13 | 5.12 | -0.04 | -0.78% | 5.09 | 5.18 | 232418 | 11870.76 | 0.58% |
| 2025-03-07 | 5.14 | 5.16 | 0.02 | 0.39% | 5.11 | 5.23 | 373050 | 19297.31 | 0.93% |
| 2025-03-06 | 5.16 | 5.14 | 0.01 | 0.19% | 5.12 | 5.17 | 271345 | 13952.46 | 0.67% |
| 2025-03-05 | 5.14 | 5.13 | 0.01 | 0.20% | 5.08 | 5.20 | 301702 | 15477.28 | 0.75% |
| 2025-03-04 | 5.05 | 5.12 | 0.05 | 0.99% | 5.03 | 5.19 | 328835 | 16857.34 | 0.82% |
| 2025-03-03 | 5.02 | 5.07 | 0.04 | 0.80% | 5.02 | 5.12 | 223002 | 11325.48 | 0.55% |
| 2025-02-28 | 5.11 | 5.03 | -0.08 | -1.57% | 5.02 | 5.13 | 259827 | 13129.80 | 0.65% |
| 2025-02-27 | 5.15 | 5.11 | -0.05 | -0.97% | 5.08 | 5.19 | 370398 | 18972.07 | 0.92% |
| 2025-02-26 | 5.06 | 5.16 | 0.09 | 1.78% | 5.06 | 5.17 | 319806 | 16392.30 | 0.79% |
| 2025-02-25 | 5.11 | 5.07 | -0.06 | -1.17% | 5.06 | 5.12 | 256943 | 13060.47 | 0.64% |
| 2025-02-24 | 5.20 | 5.13 | -0.05 | -0.97% | 5.11 | 5.22 | 375076 | 19267.18 | 0.93% |
| 2025-02-21 | 5.11 | 5.18 | 0.10 | 1.97% | 5.10 | 5.28 | 625625 | 32415.18 | 1.55% |
| 2025-02-20 | 5.11 | 5.08 | -0.01 | -0.20% | 5.05 | 5.15 | 315049 | 16013.69 | 0.78% |
| 2025-02-19 | 5.01 | 5.09 | 0.08 | 1.60% | 5.01 | 5.11 | 364935 | 18505.83 | 0.91% |
| 2025-02-18 | 5.14 | 5.01 | -0.15 | -2.91% | 5.01 | 5.17 | 472201 | 23990.01 | 1.17% |
| 2025-02-17 | 5.19 | 5.16 | -0.08 | -1.53% | 5.11 | 5.29 | 689427 | 35596.19 | 1.71% |
| 2025-02-14 | 5.28 | 5.24 | -0.04 | -0.76% | 5.12 | 5.30 | 834475 | 43321.30 | 2.07% |
| 2025-02-13 | 5.15 | 5.28 | 0.15 | 2.92% | 5.13 | 5.58 | 2087617 | 111564.70 | 5.19% |
| 2025-02-12 | 4.65 | 5.13 | 0.47 | 10.09% | 4.64 | 5.13 | 1228970 | 61285.38 | 3.05% |
| 2025-02-11 | 4.68 | 4.66 | -0.04 | -0.85% | 4.61 | 4.71 | 196147 | 9108.69 | 0.49% |
| 2025-02-10 | 4.68 | 4.70 | 0.01 | 0.21% | 4.66 | 4.74 | 228829 | 10741.62 | 0.57% |
| 2025-02-07 | 4.61 | 4.69 | 0.06 | 1.30% | 4.60 | 4.72 | 250100 | 11700.24 | 0.62% |
| 2025-02-06 | 4.55 | 4.63 | 0.08 | 1.76% | 4.51 | 4.63 | 202790 | 9286.80 | 0.50% |
| 2025-02-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.49 | 4.58 | 186551 | 8464.77 | 0.46% |
| 2025-01-27 | 4.61 | 4.54 | -0.05 | -1.09% | 4.54 | 4.68 | 184298 | 8466.01 | 0.46% |
| 2025-01-24 | 4.57 | 4.59 | -0.02 | -0.43% | 4.54 | 4.65 | 182122 | 8378.13 | 0.45% |
| 2025-01-23 | 4.65 | 4.61 | -0.04 | -0.86% | 4.60 | 4.72 | 174151 | 8123.87 | 0.43% |
| 2025-01-22 | 4.68 | 4.65 | -0.03 | -0.64% | 4.60 | 4.69 | 99379 | 4603.95 | 0.25% |
| 2025-01-21 | 4.74 | 4.68 | -0.04 | -0.85% | 4.65 | 4.74 | 99852 | 4670.57 | 0.25% |
| 2025-01-20 | 4.73 | 4.72 | 0.01 | 0.21% | 4.69 | 4.77 | 132753 | 6280.07 | 0.33% |
| 2025-01-17 | 4.68 | 4.71 | 0.02 | 0.43% | 4.65 | 4.72 | 120309 | 5648.22 | 0.30% |
| 2025-01-16 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.75 | 183022 | 8599.39 | 0.45% |
| 2025-01-15 | 4.71 | 4.66 | -0.05 | -1.06% | 4.61 | 4.71 | 169635 | 7882.42 | 0.42% |
| 2025-01-14 | 4.62 | 4.71 | 0.10 | 2.17% | 4.57 | 4.72 | 227862 | 10627.17 | 0.57% |
| 2025-01-13 | 4.53 | 4.61 | 0.08 | 1.77% | 4.49 | 4.64 | 194194 | 8894.01 | 0.48% |
| 2025-01-10 | 4.63 | 4.53 | -0.08 | -1.74% | 4.53 | 4.64 | 113729 | 5202.42 | 0.28% |
| 2025-01-09 | 4.54 | 4.61 | 0.01 | 0.22% | 4.54 | 4.63 | 136250 | 6265.82 | 0.34% |
| 2025-01-08 | 4.68 | 4.60 | -0.10 | -2.13% | 4.52 | 4.70 | 229863 | 10554.31 | 0.57% |
| 2025-01-07 | 4.74 | 4.70 | -0.04 | -0.84% | 4.65 | 4.76 | 175030 | 8212.80 | 0.43% |
| 2025-01-06 | 4.63 | 4.74 | 0.09 | 1.94% | 4.62 | 4.77 | 240740 | 11356.96 | 0.60% |
| 2025-01-03 | 4.71 | 4.65 | -0.05 | -1.06% | 4.62 | 4.79 | 210825 | 9913.15 | 0.52% |
| 2025-01-02 | 4.83 | 4.70 | -0.13 | -2.69% | 4.66 | 4.87 | 252961 | 12065.73 | 0.63% |
| 2024-12-31 | 5.00 | 4.83 | -0.15 | -3.01% | 4.82 | 5.01 | 228495 | 11180.83 | 0.57% |
| 2024-12-30 | 4.98 | 4.98 | -0.01 | -0.20% | 4.94 | 5.00 | 127341 | 6321.78 | 0.32% |
| 2024-12-27 | 4.93 | 4.99 | 0.07 | 1.42% | 4.88 | 5.02 | 179013 | 8918.57 | 0.44% |
| 2024-12-26 | 4.93 | 4.92 | 0.00 | 0.00% | 4.90 | 4.95 | 119245 | 5878.35 | 0.30% |
| 2024-12-25 | 4.99 | 4.92 | -0.07 | -1.40% | 4.87 | 5.00 | 177738 | 8727.93 | 0.44% |
| 2024-12-24 | 4.96 | 4.99 | 0.05 | 1.01% | 4.93 | 5.00 | 153928 | 7649.38 | 0.38% |
| 2024-12-23 | 5.02 | 4.94 | -0.09 | -1.79% | 4.92 | 5.04 | 251653 | 12509.75 | 0.63% |
| 2024-12-20 | 5.07 | 5.03 | -0.05 | -0.98% | 5.01 | 5.10 | 182250 | 9200.54 | 0.45% |
| 2024-12-19 | 5.07 | 5.08 | 0.00 | 0.00% | 5.00 | 5.11 | 201851 | 10189.56 | 0.50% |
| 2024-12-18 | 5.08 | 5.08 | -0.01 | -0.20% | 5.07 | 5.13 | 164695 | 8402.86 | 0.41% |
| 2024-12-17 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.17 | 252342 | 12875.77 | 0.63% |
| 2024-12-16 | 5.17 | 5.13 | -0.04 | -0.77% | 5.12 | 5.20 | 210124 | 10835.71 | 0.52% |
| 2024-12-13 | 5.31 | 5.17 | -0.14 | -2.64% | 5.17 | 5.31 | 369202 | 19237.61 | 0.92% |
| 2024-12-12 | 5.33 | 5.31 | 0.01 | 0.19% | 5.25 | 5.33 | 252484 | 13355.58 | 0.63% |
| 2024-12-11 | 5.26 | 5.30 | 0.04 | 0.76% | 5.24 | 5.32 | 248769 | 13165.06 | 0.62% |
| 2024-12-10 | 5.37 | 5.26 | 0.00 | 0.00% | 5.25 | 5.40 | 397159 | 21094.96 | 0.99% |
| 2024-12-09 | 5.28 | 5.26 | -0.01 | -0.19% | 5.22 | 5.33 | 301539 | 15941.92 | 0.75% |
| 2024-12-06 | 5.21 | 5.27 | 0.06 | 1.15% | 5.17 | 5.29 | 330595 | 17350.61 | 0.82% |
| 2024-12-05 | 5.21 | 5.21 | -0.05 | -0.95% | 5.15 | 5.25 | 368350 | 19144.14 | 0.91% |
| 2024-12-04 | 5.42 | 5.26 | 0.03 | 0.57% | 5.23 | 5.50 | 718430 | 38391.73 | 1.78% |
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。
