| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.28 | 4.19 | -0.11 | -2.56% | 4.19 | 4.30 | 560730 | 23795.59 | 1.34% |
| 2025-05-22 | 4.32 | 4.30 | -0.04 | -0.92% | 4.28 | 4.37 | 403580 | 17418.56 | 0.97% |
| 2025-05-21 | 4.39 | 4.34 | -0.05 | -1.14% | 4.32 | 4.39 | 378053 | 16420.12 | 0.91% |
| 2025-05-20 | 4.36 | 4.39 | 0.01 | 0.23% | 4.33 | 4.41 | 389180 | 17034.00 | 0.93% |
| 2025-05-19 | 4.36 | 4.38 | 0.02 | 0.46% | 4.29 | 4.38 | 440594 | 19102.90 | 1.06% |
| 2025-05-16 | 4.35 | 4.36 | 0.02 | 0.46% | 4.30 | 4.44 | 421345 | 18412.49 | 1.01% |
| 2025-05-15 | 4.47 | 4.34 | -0.14 | -3.13% | 4.33 | 4.48 | 656769 | 28741.00 | 1.57% |
| 2025-05-14 | 4.50 | 4.48 | 0.01 | 0.22% | 4.44 | 4.56 | 583924 | 26206.24 | 1.40% |
| 2025-05-13 | 4.58 | 4.47 | -0.05 | -1.11% | 4.46 | 4.58 | 460758 | 20752.45 | 1.10% |
| 2025-05-12 | 4.49 | 4.52 | 0.08 | 1.80% | 4.49 | 4.54 | 510502 | 23039.19 | 1.22% |
| 2025-05-09 | 4.55 | 4.44 | -0.13 | -2.84% | 4.41 | 4.55 | 621038 | 27723.87 | 1.49% |
| 2025-05-08 | 4.50 | 4.57 | 0.06 | 1.33% | 4.48 | 4.58 | 664317 | 30242.05 | 1.59% |
| 2025-05-07 | 4.56 | 4.51 | -0.02 | -0.44% | 4.47 | 4.62 | 770615 | 34856.36 | 1.85% |
| 2025-05-06 | 4.39 | 4.53 | 0.19 | 4.38% | 4.39 | 4.55 | 877995 | 39321.04 | 2.11% |
| 2025-04-30 | 4.29 | 4.34 | 0.05 | 1.17% | 4.28 | 4.37 | 568705 | 24711.30 | 1.36% |
| 2025-04-29 | 4.26 | 4.29 | 0.01 | 0.23% | 4.23 | 4.32 | 392792 | 16851.72 | 0.94% |
| 2025-04-28 | 4.36 | 4.28 | -0.07 | -1.61% | 4.27 | 4.37 | 451454 | 19412.80 | 1.08% |
| 2025-04-25 | 4.33 | 4.35 | 0.04 | 0.93% | 4.30 | 4.45 | 705314 | 30884.25 | 1.69% |
| 2025-04-24 | 4.40 | 4.31 | -0.07 | -1.60% | 4.30 | 4.41 | 637909 | 27720.43 | 1.53% |
| 2025-04-23 | 4.34 | 4.38 | 0.07 | 1.62% | 4.34 | 4.41 | 591314 | 25847.01 | 1.42% |
| 2025-04-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.29 | 4.36 | 471176 | 20338.12 | 1.13% |
| 2025-04-21 | 4.24 | 4.36 | 0.12 | 2.83% | 4.21 | 4.36 | 598754 | 25818.26 | 1.44% |
| 2025-04-18 | 4.21 | 4.24 | 0.03 | 0.71% | 4.17 | 4.27 | 485697 | 20510.59 | 1.16% |
| 2025-04-17 | 4.19 | 4.21 | -0.01 | -0.24% | 4.17 | 4.26 | 395565 | 16732.29 | 0.95% |
| 2025-04-16 | 4.29 | 4.22 | -0.12 | -2.76% | 4.16 | 4.33 | 571583 | 24211.42 | 1.37% |
| 2025-04-15 | 4.38 | 4.34 | -0.02 | -0.46% | 4.28 | 4.38 | 528300 | 22875.61 | 1.27% |
| 2025-04-14 | 4.39 | 4.36 | 0.09 | 2.11% | 4.35 | 4.44 | 818607 | 35942.22 | 1.96% |
| 2025-04-11 | 4.16 | 4.27 | 0.04 | 0.95% | 4.15 | 4.32 | 734417 | 31285.77 | 1.76% |
| 2025-04-10 | 4.29 | 4.23 | 0.06 | 1.44% | 4.22 | 4.39 | 1094781 | 47118.70 | 2.63% |
| 2025-04-09 | 4.03 | 4.17 | 0.06 | 1.46% | 3.70 | 4.25 | 1479116 | 59168.90 | 3.55% |
| 2025-04-08 | 4.16 | 4.11 | -0.19 | -4.42% | 3.97 | 4.30 | 1393462 | 57474.86 | 3.34% |
| 2025-04-07 | 4.38 | 4.30 | -0.48 | -10.04% | 4.30 | 4.50 | 836187 | 36246.19 | 2.01% |
| 2025-04-03 | 4.75 | 4.78 | -0.06 | -1.24% | 4.71 | 4.89 | 644591 | 30998.50 | 1.55% |
| 2025-04-02 | 4.87 | 4.84 | -0.02 | -0.41% | 4.83 | 4.91 | 501041 | 24369.77 | 1.20% |
| 2025-04-01 | 4.85 | 4.86 | 0.01 | 0.21% | 4.76 | 4.89 | 790995 | 38265.78 | 1.90% |
| 2025-03-31 | 5.07 | 4.85 | -0.24 | -4.72% | 4.80 | 5.07 | 1226996 | 59983.59 | 2.94% |
| 2025-03-28 | 5.18 | 5.09 | -0.13 | -2.49% | 5.09 | 5.24 | 869870 | 44736.54 | 2.09% |
| 2025-03-27 | 5.16 | 5.22 | 0.03 | 0.58% | 5.04 | 5.29 | 1180882 | 61143.67 | 2.83% |
| 2025-03-26 | 5.34 | 5.19 | -0.18 | -3.35% | 5.16 | 5.34 | 1186654 | 61921.30 | 2.85% |
| 2025-03-25 | 5.33 | 5.37 | 0.05 | 0.94% | 5.29 | 5.42 | 1635740 | 87708.64 | 3.92% |
| 2025-03-24 | 5.28 | 5.32 | 0.02 | 0.38% | 5.11 | 5.40 | 1705883 | 90114.38 | 4.09% |
| 2025-03-21 | 5.18 | 5.30 | 0.07 | 1.34% | 5.13 | 5.33 | 1682251 | 87811.23 | 4.03% |
| 2025-03-20 | 5.28 | 5.23 | -0.07 | -1.32% | 5.21 | 5.34 | 1439129 | 75821.06 | 3.45% |
| 2025-03-19 | 5.50 | 5.30 | -0.29 | -5.19% | 5.27 | 5.50 | 2623342 | 140574.69 | 6.29% |
| 2025-03-18 | 5.46 | 5.59 | 0.15 | 2.76% | 5.40 | 5.68 | 3644998 | 201491.34 | 8.74% |
| 2025-03-17 | 5.42 | 5.44 | 0.04 | 0.74% | 5.35 | 5.53 | 4519096 | 245654.25 | 10.84% |
| 2025-03-14 | 4.91 | 5.40 | 0.49 | 9.98% | 4.87 | 5.40 | 3632814 | 192585.58 | 8.71% |
| 2025-03-13 | 5.00 | 4.91 | -0.08 | -1.60% | 4.86 | 5.03 | 888863 | 43815.22 | 2.13% |
| 2025-03-12 | 5.05 | 4.99 | -0.06 | -1.19% | 4.96 | 5.06 | 1042770 | 52124.59 | 2.50% |
| 2025-03-11 | 4.90 | 5.05 | 0.15 | 3.06% | 4.86 | 5.12 | 1726250 | 86668.42 | 4.14% |
| 2025-03-10 | 4.90 | 4.90 | -0.01 | -0.20% | 4.83 | 4.94 | 864669 | 42165.28 | 2.07% |
| 2025-03-07 | 4.84 | 4.91 | 0.04 | 0.82% | 4.81 | 4.99 | 1372731 | 67628.69 | 3.29% |
| 2025-03-06 | 4.77 | 4.87 | 0.10 | 2.10% | 4.75 | 4.89 | 980770 | 47600.54 | 2.35% |
| 2025-03-05 | 4.73 | 4.77 | 0.04 | 0.85% | 4.68 | 4.78 | 753306 | 35712.46 | 1.81% |
| 2025-03-04 | 4.62 | 4.73 | 0.06 | 1.28% | 4.59 | 4.74 | 684599 | 32096.53 | 1.64% |
| 2025-03-03 | 4.73 | 4.67 | -0.06 | -1.27% | 4.63 | 4.78 | 805772 | 37893.20 | 1.93% |
| 2025-02-28 | 4.89 | 4.73 | -0.21 | -4.25% | 4.71 | 4.89 | 1231445 | 59093.61 | 2.95% |
| 2025-02-27 | 5.05 | 4.94 | -0.10 | -1.98% | 4.89 | 5.07 | 1388010 | 68681.68 | 3.33% |
| 2025-02-26 | 5.00 | 5.04 | 0.04 | 0.80% | 4.95 | 5.07 | 1439999 | 71975.78 | 3.45% |
| 2025-02-25 | 4.98 | 5.00 | -0.06 | -1.19% | 4.92 | 5.08 | 1397159 | 69844.46 | 3.35% |
| 2025-02-24 | 5.17 | 5.06 | -0.13 | -2.50% | 5.02 | 5.17 | 1827300 | 92692.96 | 4.38% |
| 2025-02-21 | 5.08 | 5.19 | 0.09 | 1.76% | 5.01 | 5.20 | 2355094 | 120571.45 | 5.65% |
| 2025-02-20 | 5.02 | 5.10 | 0.09 | 1.80% | 5.00 | 5.22 | 2100915 | 107585.69 | 5.04% |
| 2025-02-19 | 5.00 | 5.01 | 0.05 | 1.01% | 4.94 | 5.06 | 1699493 | 84684.91 | 4.08% |
| 2025-02-18 | 5.08 | 4.96 | -0.17 | -3.31% | 4.93 | 5.12 | 1639947 | 82422.77 | 3.93% |
| 2025-02-17 | 4.95 | 5.13 | 0.25 | 5.12% | 4.95 | 5.20 | 2774228 | 142091.22 | 6.65% |
| 2025-02-14 | 5.09 | 4.88 | -0.43 | -8.10% | 4.84 | 5.15 | 3615352 | 178717.56 | 8.67% |
| 2025-02-13 | 5.55 | 5.31 | -0.25 | -4.50% | 5.31 | 5.56 | 2528439 | 135889.78 | 6.06% |
| 2025-02-12 | 5.37 | 5.56 | 0.15 | 2.77% | 5.34 | 5.64 | 2775720 | 153683.00 | 6.66% |
| 2025-02-11 | 5.50 | 5.41 | -0.12 | -2.17% | 5.32 | 5.51 | 2289365 | 123615.94 | 5.49% |
| 2025-02-10 | 5.26 | 5.53 | 0.28 | 5.33% | 5.22 | 5.54 | 3498599 | 188144.97 | 8.39% |
| 2025-02-07 | 5.25 | 5.25 | -0.02 | -0.38% | 5.17 | 5.41 | 3286335 | 173954.20 | 7.88% |
| 2025-02-06 | 5.09 | 5.27 | 0.18 | 3.54% | 5.06 | 5.27 | 2971020 | 154249.23 | 7.12% |
| 2025-02-05 | 5.19 | 5.09 | 0.00 | 0.00% | 4.94 | 5.19 | 2373960 | 120462.31 | 5.69% |
| 2025-01-27 | 5.27 | 5.09 | -0.23 | -4.32% | 5.05 | 5.34 | 2720195 | 139984.30 | 6.52% |
| 2025-01-24 | 5.35 | 5.32 | -0.14 | -2.56% | 5.15 | 5.50 | 4335414 | 230263.50 | 10.40% |
| 2025-01-23 | 5.93 | 5.46 | -0.47 | -7.93% | 5.41 | 5.99 | 6295754 | 360694.25 | 15.10% |
| 2025-01-22 | 5.53 | 5.93 | 0.30 | 5.33% | 5.43 | 6.16 | 6223944 | 367749.25 | 14.92% |
| 2025-01-21 | 5.59 | 5.63 | 0.18 | 3.30% | 5.48 | 5.83 | 5593256 | 314445.53 | 13.41% |
| 2025-01-20 | 5.60 | 5.45 | -0.15 | -2.68% | 5.37 | 5.81 | 6189088 | 344507.97 | 14.84% |
方正科技(600601)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。
