| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.18 | 11.20 | 0.18 | 1.63% | 10.96 | 11.22 | 874197 | 97180.12 | 2.10% |
| 2026-02-02 | 11.33 | 11.02 | -0.27 | -2.39% | 11.00 | 11.42 | 936819 | 105277.19 | 2.25% |
| 2026-01-30 | 11.11 | 11.29 | 0.13 | 1.16% | 10.91 | 11.42 | 1157542 | 129601.16 | 2.78% |
| 2026-01-29 | 11.55 | 11.16 | -0.51 | -4.37% | 11.16 | 11.70 | 1526352 | 174018.58 | 3.66% |
| 2026-01-28 | 11.88 | 11.67 | -0.20 | -1.68% | 11.62 | 11.94 | 1207349 | 141613.77 | 2.90% |
| 2026-01-27 | 12.15 | 11.87 | -0.32 | -2.63% | 11.53 | 12.24 | 1722750 | 204053.08 | 4.13% |
| 2026-01-26 | 12.32 | 12.19 | -0.31 | -2.48% | 12.15 | 12.48 | 1204054 | 147455.55 | 2.89% |
| 2026-01-23 | 12.90 | 12.50 | -0.02 | -0.16% | 12.45 | 12.98 | 1718547 | 215861.42 | 4.12% |
| 2026-01-22 | 12.45 | 12.52 | 0.18 | 1.46% | 12.35 | 12.80 | 1424498 | 178320.75 | 3.42% |
| 2026-01-21 | 12.17 | 12.34 | 0.05 | 0.41% | 12.15 | 12.44 | 1095810 | 135312.67 | 2.63% |
| 2026-01-20 | 12.46 | 12.29 | -0.26 | -2.07% | 12.13 | 12.50 | 1408090 | 172399.33 | 3.38% |
| 2026-01-19 | 12.24 | 12.55 | 0.07 | 0.56% | 12.11 | 12.65 | 1664115 | 207115.17 | 3.99% |
| 2026-01-16 | 12.70 | 12.48 | -0.08 | -0.64% | 12.31 | 12.75 | 1614599 | 201568.95 | 3.87% |
| 2026-01-15 | 12.20 | 12.56 | 0.32 | 2.61% | 12.11 | 12.58 | 1775980 | 219375.80 | 4.26% |
| 2026-01-14 | 12.24 | 12.24 | 0.09 | 0.74% | 12.15 | 12.50 | 1643919 | 202623.64 | 3.94% |
| 2026-01-13 | 12.72 | 12.15 | -0.62 | -4.86% | 12.08 | 12.77 | 2011367 | 248616.78 | 4.82% |
| 2026-01-12 | 13.15 | 12.77 | -0.25 | -1.92% | 12.56 | 13.16 | 2252245 | 287042.38 | 5.40% |
| 2026-01-09 | 13.00 | 13.02 | 0.03 | 0.23% | 12.63 | 13.17 | 1961406 | 254017.52 | 4.70% |
| 2026-01-08 | 13.32 | 12.99 | -0.34 | -2.55% | 12.89 | 13.45 | 2663856 | 351148.81 | 6.39% |
| 2026-01-07 | 12.60 | 13.33 | 0.73 | 5.79% | 12.47 | 13.86 | 4700530 | 631449.31 | 11.27% |
| 2026-01-06 | 12.30 | 12.60 | 0.31 | 2.52% | 12.25 | 12.69 | 2906434 | 363223.19 | 6.97% |
| 2026-01-05 | 11.81 | 12.29 | 0.57 | 4.86% | 11.81 | 12.34 | 2667091 | 324750.69 | 6.40% |
| 2025-12-31 | 12.00 | 11.72 | -0.33 | -2.74% | 11.61 | 12.05 | 1787252 | 210634.34 | 4.29% |
| 2025-12-30 | 11.92 | 12.05 | 0.04 | 0.33% | 11.89 | 12.60 | 1822900 | 222373.42 | 4.37% |
| 2025-12-29 | 12.22 | 12.01 | -0.21 | -1.72% | 12.00 | 12.46 | 1862845 | 226414.77 | 4.47% |
| 2025-12-26 | 12.22 | 12.22 | -0.06 | -0.49% | 12.10 | 12.44 | 1382045 | 169573.33 | 3.31% |
| 2025-12-25 | 12.45 | 12.28 | -0.19 | -1.52% | 12.21 | 12.47 | 1413035 | 173869.16 | 3.39% |
| 2025-12-24 | 12.23 | 12.47 | 0.28 | 2.30% | 12.12 | 12.66 | 2567316 | 318891.12 | 6.16% |
| 2025-12-23 | 11.93 | 12.19 | 0.16 | 1.33% | 11.92 | 12.39 | 2031420 | 246437.42 | 4.87% |
| 2025-12-22 | 11.85 | 12.03 | 0.23 | 1.95% | 11.85 | 12.22 | 1740370 | 210199.34 | 4.17% |
| 2025-12-19 | 11.86 | 11.80 | 0.07 | 0.60% | 11.73 | 11.97 | 944511 | 111782.59 | 2.26% |
| 2025-12-18 | 11.81 | 11.73 | -0.36 | -2.98% | 11.72 | 11.98 | 1279212 | 151265.44 | 3.07% |
| 2025-12-17 | 11.70 | 12.09 | 0.37 | 3.16% | 11.51 | 12.19 | 1934820 | 230324.30 | 4.64% |
| 2025-12-16 | 11.79 | 11.72 | -0.18 | -1.51% | 11.68 | 12.18 | 1345935 | 160067.08 | 3.23% |
| 2025-12-15 | 12.10 | 11.90 | -0.55 | -4.42% | 11.90 | 12.26 | 1677331 | 201182.91 | 4.02% |
| 2025-12-12 | 12.28 | 12.45 | -0.07 | -0.56% | 11.81 | 12.49 | 3262289 | 397164.22 | 7.82% |
| 2025-12-11 | 12.13 | 12.52 | 0.48 | 3.99% | 11.75 | 13.14 | 3961164 | 496056.78 | 9.50% |
| 2025-12-10 | 12.13 | 12.04 | -0.25 | -2.03% | 11.75 | 12.30 | 1992766 | 238665.52 | 4.78% |
| 2025-12-09 | 11.90 | 12.29 | 0.39 | 3.28% | 11.83 | 12.62 | 3201620 | 392628.31 | 7.68% |
| 2025-12-08 | 11.47 | 11.90 | 0.37 | 3.21% | 11.42 | 12.04 | 1838734 | 217446.22 | 4.41% |
| 2025-12-05 | 11.58 | 11.53 | -0.06 | -0.52% | 11.26 | 11.64 | 1068110 | 122587.34 | 2.56% |
| 2025-12-04 | 11.44 | 11.59 | 0.04 | 0.35% | 11.17 | 11.69 | 1267161 | 144577.30 | 3.04% |
| 2025-12-03 | 11.95 | 11.55 | -0.41 | -3.43% | 11.54 | 12.07 | 1481263 | 173695.39 | 3.55% |
| 2025-12-02 | 12.29 | 11.96 | -0.39 | -3.16% | 11.91 | 12.29 | 1872310 | 224622.59 | 4.49% |
| 2025-12-01 | 12.00 | 12.35 | 0.36 | 3.00% | 11.70 | 12.40 | 3164617 | 381817.56 | 7.59% |
| 2025-11-28 | 11.51 | 11.99 | 0.41 | 3.54% | 11.43 | 12.29 | 2989934 | 356442.91 | 7.17% |
| 2025-11-27 | 11.50 | 11.58 | -0.04 | -0.34% | 11.31 | 12.17 | 2491549 | 295570.62 | 5.97% |
| 2025-11-26 | 11.48 | 11.62 | -0.21 | -1.78% | 11.14 | 12.08 | 2799440 | 325971.91 | 6.71% |
| 2025-11-25 | 11.42 | 11.83 | 0.48 | 4.23% | 11.40 | 12.40 | 3164221 | 378656.06 | 7.59% |
| 2025-11-24 | 11.76 | 11.35 | -0.40 | -3.40% | 10.91 | 12.19 | 2908632 | 334443.09 | 6.97% |
| 2025-11-21 | 11.52 | 11.75 | -0.55 | -4.47% | 11.50 | 12.26 | 3012732 | 357055.09 | 7.22% |
| 2025-11-20 | 12.00 | 12.30 | 0.74 | 6.40% | 11.99 | 12.72 | 4847698 | 601629.69 | 11.62% |
| 2025-11-19 | 10.89 | 11.56 | 0.67 | 6.15% | 10.81 | 11.65 | 2834902 | 319361.38 | 6.80% |
| 2025-11-18 | 10.80 | 10.89 | 0.05 | 0.46% | 10.71 | 11.10 | 1342683 | 146844.78 | 3.22% |
| 2025-11-17 | 10.81 | 10.84 | 0.03 | 0.28% | 10.72 | 11.04 | 998875 | 108502.90 | 2.40% |
| 2025-11-14 | 11.04 | 10.81 | -0.41 | -3.65% | 10.80 | 11.07 | 1133154 | 123783.88 | 2.72% |
| 2025-11-13 | 11.19 | 11.22 | 0.03 | 0.27% | 11.06 | 11.31 | 1153121 | 129164.89 | 2.77% |
| 2025-11-12 | 11.31 | 11.19 | -0.26 | -2.27% | 11.01 | 11.44 | 1361977 | 152688.75 | 3.27% |
| 2025-11-11 | 11.99 | 11.45 | -0.45 | -3.78% | 11.38 | 12.00 | 1684659 | 195109.95 | 4.04% |
| 2025-11-10 | 11.86 | 11.90 | 0.04 | 0.34% | 11.51 | 12.03 | 1660008 | 195158.88 | 3.98% |
| 2025-11-07 | 11.90 | 11.86 | -0.23 | -1.90% | 11.70 | 12.03 | 1438947 | 170597.44 | 3.45% |
| 2025-11-06 | 11.88 | 12.09 | 0.27 | 2.28% | 11.81 | 12.23 | 2454034 | 295536.22 | 5.88% |
| 2025-11-05 | 11.57 | 11.82 | -0.08 | -0.67% | 11.49 | 11.89 | 1423926 | 167174.38 | 3.41% |
| 2025-11-04 | 12.33 | 11.90 | -0.28 | -2.30% | 11.82 | 12.33 | 1829016 | 219232.89 | 4.39% |
| 2025-11-03 | 12.24 | 12.18 | -0.15 | -1.22% | 11.90 | 12.31 | 2102122 | 254857.02 | 5.04% |
| 2025-10-31 | 12.80 | 12.33 | -0.58 | -4.49% | 12.27 | 12.87 | 2897228 | 362069.44 | 6.95% |
| 2025-10-30 | 13.40 | 12.91 | -0.61 | -4.51% | 12.72 | 13.93 | 3970490 | 522357.75 | 9.52% |
| 2025-10-29 | 13.40 | 13.52 | 0.33 | 2.50% | 12.70 | 13.80 | 4928436 | 656051.69 | 11.82% |
| 2025-10-28 | 11.82 | 13.19 | 1.20 | 10.01% | 11.75 | 13.19 | 5176624 | 651109.12 | 12.41% |
| 2025-10-27 | 12.46 | 11.99 | 0.27 | 2.30% | 11.65 | 12.55 | 5703337 | 687089.06 | 13.68% |
| 2025-10-24 | 10.90 | 11.72 | 1.07 | 10.05% | 10.53 | 11.72 | 4528894 | 513266.12 | 10.86% |
| 2025-10-23 | 10.59 | 10.65 | -0.07 | -0.65% | 10.42 | 10.99 | 2104429 | 224553.30 | 5.05% |
| 2025-10-22 | 10.05 | 10.72 | 0.49 | 4.79% | 9.99 | 10.85 | 2852303 | 301618.44 | 6.84% |
| 2025-10-21 | 9.84 | 10.23 | 0.48 | 4.92% | 9.63 | 10.30 | 2166932 | 218041.95 | 5.20% |
| 2025-10-20 | 9.81 | 9.75 | 0.18 | 1.88% | 9.64 | 10.09 | 1372721 | 135379.55 | 3.29% |
| 2025-10-17 | 9.94 | 9.57 | -0.38 | -3.82% | 9.52 | 10.02 | 1150374 | 110978.67 | 2.76% |
| 2025-10-16 | 10.06 | 9.95 | -0.13 | -1.29% | 9.88 | 10.12 | 1040577 | 103798.90 | 2.50% |
| 2025-10-15 | 9.68 | 10.08 | 0.39 | 4.02% | 9.54 | 10.10 | 1728057 | 171185.73 | 4.14% |
| 2025-10-14 | 10.36 | 9.69 | -0.48 | -4.72% | 9.63 | 10.45 | 2036723 | 203273.91 | 4.88% |
| 2025-10-13 | 9.48 | 10.17 | -0.16 | -1.55% | 9.48 | 10.29 | 1708435 | 172449.05 | 4.10% |
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。
