| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.80 | 10.33 | -0.65 | -5.92% | 10.16 | 10.82 | 2353620 | 245115.19 | 5.64% |
| 2025-10-09 | 11.00 | 10.98 | -0.38 | -3.35% | 10.78 | 11.25 | 3430514 | 378459.53 | 8.23% |
| 2025-09-30 | 10.53 | 11.36 | 0.93 | 8.92% | 10.21 | 11.47 | 5150540 | 563153.50 | 12.35% |
| 2025-09-29 | 10.09 | 10.43 | 0.33 | 3.27% | 10.08 | 10.53 | 1866692 | 194007.89 | 4.48% |
| 2025-09-26 | 10.80 | 10.10 | -0.64 | -5.96% | 10.10 | 10.82 | 2345385 | 243750.86 | 5.62% |
| 2025-09-25 | 10.76 | 10.74 | -0.01 | -0.09% | 10.41 | 10.84 | 2254906 | 241257.30 | 5.41% |
| 2025-09-24 | 10.78 | 10.75 | -0.17 | -1.56% | 10.37 | 10.82 | 2119094 | 224861.03 | 5.08% |
| 2025-09-23 | 11.70 | 10.92 | -0.45 | -3.96% | 10.62 | 11.93 | 3399510 | 375189.44 | 8.15% |
| 2025-09-22 | 11.50 | 11.37 | 0.08 | 0.71% | 11.17 | 11.60 | 2030220 | 231618.45 | 4.87% |
| 2025-09-19 | 11.83 | 11.29 | -0.39 | -3.34% | 11.29 | 11.98 | 2982650 | 343074.91 | 7.15% |
| 2025-09-18 | 11.92 | 11.68 | -0.16 | -1.35% | 11.50 | 12.30 | 4486272 | 533557.31 | 10.76% |
| 2025-09-17 | 11.83 | 11.84 | -0.17 | -1.42% | 11.70 | 12.55 | 3765813 | 453175.28 | 9.03% |
| 2025-09-16 | 11.91 | 12.01 | 0.08 | 0.67% | 11.60 | 12.29 | 4581130 | 546421.88 | 10.99% |
| 2025-09-15 | 11.55 | 11.93 | 0.63 | 5.58% | 11.38 | 12.38 | 6107558 | 726855.00 | 14.65% |
| 2025-09-12 | 10.66 | 11.30 | 1.03 | 10.03% | 10.45 | 11.30 | 3393066 | 376155.62 | 8.14% |
| 2025-09-11 | 9.38 | 10.27 | 0.93 | 9.96% | 9.37 | 10.27 | 3688551 | 370341.81 | 8.84% |
| 2025-09-10 | 8.65 | 9.34 | 0.78 | 9.11% | 8.55 | 9.42 | 5497656 | 499255.75 | 13.18% |
| 2025-09-09 | 9.16 | 8.56 | -0.72 | -7.76% | 8.50 | 9.26 | 3847535 | 339156.59 | 9.23% |
| 2025-09-08 | 9.45 | 9.28 | -0.36 | -3.73% | 9.02 | 9.61 | 5149042 | 478068.59 | 12.35% |
| 2025-09-05 | 8.59 | 9.64 | 0.88 | 10.05% | 8.59 | 9.64 | 5849196 | 543155.94 | 14.03% |
| 2025-09-04 | 9.38 | 8.76 | -0.36 | -3.95% | 8.58 | 9.66 | 5298450 | 486282.03 | 12.71% |
| 2025-09-03 | 8.70 | 9.12 | 0.31 | 3.52% | 8.41 | 9.26 | 4210528 | 372040.50 | 10.10% |
| 2025-09-02 | 9.09 | 8.81 | -0.38 | -4.13% | 8.58 | 9.58 | 4479278 | 401391.84 | 10.74% |
| 2025-09-01 | 8.71 | 9.19 | 0.51 | 5.88% | 8.55 | 9.50 | 5072180 | 459399.84 | 12.16% |
| 2025-08-29 | 8.90 | 8.68 | -0.33 | -3.66% | 8.33 | 8.90 | 4208450 | 361737.41 | 10.09% |
| 2025-08-28 | 8.53 | 9.01 | 0.31 | 3.56% | 8.48 | 9.23 | 7157490 | 635185.06 | 17.16% |
| 2025-08-27 | 7.92 | 8.70 | 0.79 | 9.99% | 7.92 | 8.70 | 6435884 | 546714.44 | 15.43% |
| 2025-08-26 | 7.98 | 7.91 | -0.13 | -1.62% | 7.91 | 8.44 | 3839176 | 309950.66 | 9.21% |
| 2025-08-25 | 8.21 | 8.04 | 0.15 | 1.90% | 7.89 | 8.30 | 5306139 | 426040.25 | 12.72% |
| 2025-08-22 | 7.19 | 7.89 | 0.72 | 10.04% | 7.19 | 7.89 | 2679528 | 206537.36 | 6.43% |
| 2025-08-21 | 7.49 | 7.17 | -0.41 | -5.41% | 7.12 | 7.65 | 3978140 | 289606.44 | 9.54% |
| 2025-08-20 | 7.37 | 7.58 | -0.05 | -0.66% | 7.21 | 8.00 | 4510078 | 342879.78 | 10.81% |
| 2025-08-19 | 7.49 | 7.63 | 0.20 | 2.69% | 7.22 | 7.73 | 5284876 | 396822.53 | 12.67% |
| 2025-08-18 | 7.09 | 7.43 | 0.68 | 10.07% | 7.07 | 7.43 | 4140905 | 303078.16 | 9.93% |
| 2025-08-15 | 6.14 | 6.75 | 0.61 | 9.93% | 6.14 | 6.75 | 3829773 | 250205.06 | 9.18% |
| 2025-08-14 | 6.42 | 6.14 | -0.31 | -4.81% | 6.12 | 6.43 | 2863884 | 177877.91 | 6.87% |
| 2025-08-13 | 6.04 | 6.45 | 0.43 | 7.14% | 5.95 | 6.57 | 4435676 | 278850.88 | 10.64% |
| 2025-08-12 | 5.95 | 6.02 | 0.10 | 1.69% | 5.87 | 6.09 | 2296442 | 137040.00 | 5.51% |
| 2025-08-11 | 5.87 | 5.92 | 0.06 | 1.02% | 5.85 | 5.96 | 1650214 | 97592.27 | 3.96% |
| 2025-08-08 | 5.85 | 5.86 | 0.00 | 0.00% | 5.77 | 5.92 | 1193630 | 69914.54 | 2.86% |
| 2025-08-07 | 5.86 | 5.86 | -0.01 | -0.17% | 5.72 | 5.95 | 1663536 | 97168.72 | 3.99% |
| 2025-08-06 | 5.91 | 5.87 | -0.06 | -1.01% | 5.85 | 6.01 | 1371356 | 80934.01 | 3.29% |
| 2025-08-05 | 6.01 | 5.93 | -0.04 | -0.67% | 5.83 | 6.07 | 1634271 | 96752.12 | 3.92% |
| 2025-08-04 | 5.93 | 5.97 | -0.06 | -1.00% | 5.86 | 6.03 | 1548101 | 91845.50 | 3.71% |
| 2025-08-01 | 6.01 | 6.03 | -0.07 | -1.15% | 5.90 | 6.21 | 2280328 | 138334.31 | 5.47% |
| 2025-07-31 | 6.09 | 6.10 | 0.06 | 0.99% | 6.05 | 6.37 | 4068190 | 253047.83 | 9.76% |
| 2025-07-30 | 6.11 | 6.04 | -0.08 | -1.31% | 5.95 | 6.21 | 2480620 | 150616.98 | 5.95% |
| 2025-07-29 | 5.98 | 6.12 | 0.07 | 1.16% | 5.95 | 6.19 | 4266654 | 259008.80 | 10.23% |
| 2025-07-28 | 5.53 | 6.05 | 0.55 | 10.00% | 5.45 | 6.05 | 4549493 | 267469.91 | 10.91% |
| 2025-07-25 | 5.46 | 5.50 | 0.04 | 0.73% | 5.38 | 5.56 | 1535133 | 83984.24 | 3.68% |
| 2025-07-24 | 5.31 | 5.46 | 0.17 | 3.21% | 5.31 | 5.50 | 1939556 | 105324.99 | 4.65% |
| 2025-07-23 | 5.34 | 5.29 | -0.08 | -1.49% | 5.21 | 5.35 | 1125038 | 59482.05 | 2.70% |
| 2025-07-22 | 5.45 | 5.37 | -0.11 | -2.01% | 5.35 | 5.55 | 1735871 | 94280.97 | 4.16% |
| 2025-07-21 | 5.52 | 5.48 | -0.02 | -0.36% | 5.43 | 5.66 | 1384268 | 76235.99 | 3.32% |
| 2025-07-18 | 5.47 | 5.50 | 0.02 | 0.36% | 5.45 | 5.65 | 2020532 | 111854.74 | 4.85% |
| 2025-07-17 | 5.33 | 5.48 | 0.12 | 2.24% | 5.30 | 5.57 | 2190585 | 119956.45 | 5.25% |
| 2025-07-16 | 5.29 | 5.36 | -0.11 | -2.01% | 5.29 | 5.47 | 1945350 | 104671.48 | 4.66% |
| 2025-07-15 | 5.45 | 5.47 | 0.03 | 0.55% | 5.40 | 5.60 | 2322143 | 127610.23 | 5.57% |
| 2025-07-14 | 5.51 | 5.44 | -0.06 | -1.09% | 5.42 | 5.55 | 1238426 | 67632.09 | 2.97% |
| 2025-07-11 | 5.57 | 5.50 | -0.08 | -1.43% | 5.39 | 5.58 | 1839462 | 100675.50 | 4.41% |
| 2025-07-10 | 5.67 | 5.58 | -0.11 | -1.93% | 5.51 | 5.76 | 2005171 | 111849.61 | 4.81% |
| 2025-07-09 | 5.75 | 5.69 | -0.09 | -1.56% | 5.65 | 5.82 | 2274247 | 129841.78 | 5.45% |
| 2025-07-08 | 5.55 | 5.78 | 0.20 | 3.58% | 5.53 | 5.95 | 3665166 | 211373.80 | 8.79% |
| 2025-07-07 | 5.50 | 5.58 | -0.02 | -0.36% | 5.49 | 5.79 | 2463078 | 138295.97 | 5.91% |
| 2025-07-04 | 5.60 | 5.60 | 0.01 | 0.18% | 5.52 | 5.74 | 4529146 | 254363.02 | 10.86% |
| 2025-07-03 | 5.08 | 5.59 | 0.51 | 10.04% | 5.08 | 5.59 | 4250014 | 230847.72 | 10.19% |
| 2025-07-02 | 5.26 | 5.08 | -0.22 | -4.15% | 5.05 | 5.28 | 1565862 | 80074.23 | 3.75% |
| 2025-07-01 | 5.31 | 5.30 | -0.04 | -0.75% | 5.24 | 5.38 | 1702111 | 90227.26 | 4.08% |
| 2025-06-30 | 5.25 | 5.34 | 0.07 | 1.33% | 5.25 | 5.43 | 2441261 | 130102.27 | 5.85% |
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。
