| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.13 | 7.11 | 0.07 | 0.99% | 7.01 | 7.14 | 758018 | 53582.15 | 0.92% |
| 2025-04-07 | 7.30 | 7.04 | -0.78 | -9.97% | 7.04 | 7.45 | 1018138 | 72945.47 | 1.24% |
| 2025-04-03 | 7.77 | 7.82 | -0.01 | -0.13% | 7.76 | 7.86 | 300029 | 23455.62 | 0.36% |
| 2025-04-02 | 7.80 | 7.83 | 0.01 | 0.13% | 7.79 | 7.87 | 229557 | 17983.35 | 0.28% |
| 2025-04-01 | 7.80 | 7.82 | 0.03 | 0.39% | 7.77 | 7.87 | 347136 | 27154.07 | 0.42% |
| 2025-03-31 | 7.95 | 7.79 | -0.20 | -2.50% | 7.74 | 7.97 | 676881 | 53058.17 | 0.82% |
| 2025-03-28 | 7.93 | 7.99 | 0.06 | 0.76% | 7.90 | 8.01 | 456172 | 36326.75 | 0.55% |
| 2025-03-27 | 7.91 | 7.93 | 0.01 | 0.13% | 7.86 | 7.97 | 347774 | 27570.15 | 0.42% |
| 2025-03-26 | 7.91 | 7.92 | 0.01 | 0.13% | 7.90 | 7.96 | 285796 | 22644.26 | 0.35% |
| 2025-03-25 | 7.95 | 7.91 | -0.04 | -0.50% | 7.88 | 7.97 | 357089 | 28257.13 | 0.43% |
| 2025-03-24 | 7.98 | 7.95 | -0.05 | -0.63% | 7.87 | 8.00 | 393896 | 31232.74 | 0.48% |
| 2025-03-21 | 8.09 | 8.00 | -0.12 | -1.48% | 7.96 | 8.14 | 547064 | 44008.80 | 0.66% |
| 2025-03-20 | 8.15 | 8.12 | -0.05 | -0.61% | 8.10 | 8.17 | 406685 | 33093.70 | 0.49% |
| 2025-03-19 | 8.16 | 8.17 | -0.01 | -0.12% | 8.12 | 8.21 | 407821 | 33299.66 | 0.50% |
| 2025-03-18 | 8.22 | 8.18 | 0.00 | 0.00% | 8.13 | 8.22 | 479824 | 39195.54 | 0.58% |
| 2025-03-17 | 8.28 | 8.18 | -0.06 | -0.73% | 8.16 | 8.29 | 752871 | 61700.24 | 0.91% |
| 2025-03-14 | 8.08 | 8.24 | 0.20 | 2.49% | 8.06 | 8.32 | 1438208 | 118047.88 | 1.75% |
| 2025-03-13 | 8.15 | 8.04 | -0.07 | -0.86% | 7.98 | 8.31 | 939428 | 76216.95 | 1.14% |
| 2025-03-12 | 8.05 | 8.11 | -0.01 | -0.12% | 8.05 | 8.23 | 1117232 | 90762.34 | 1.36% |
| 2025-03-11 | 7.78 | 8.12 | 0.27 | 3.44% | 7.76 | 8.37 | 1481462 | 120148.65 | 1.80% |
| 2025-03-10 | 7.86 | 7.85 | -0.03 | -0.38% | 7.80 | 7.90 | 377592 | 29569.48 | 0.46% |
| 2025-03-07 | 7.98 | 7.88 | -0.13 | -1.62% | 7.87 | 7.98 | 473292 | 37448.73 | 0.57% |
| 2025-03-06 | 7.88 | 8.01 | 0.17 | 2.17% | 7.85 | 8.04 | 753060 | 60042.99 | 0.91% |
| 2025-03-05 | 7.86 | 7.84 | -0.03 | -0.38% | 7.76 | 7.87 | 437418 | 34206.53 | 0.53% |
| 2025-03-04 | 7.83 | 7.87 | 0.00 | 0.00% | 7.81 | 7.90 | 393638 | 30919.19 | 0.48% |
| 2025-03-03 | 7.90 | 7.87 | -0.03 | -0.38% | 7.84 | 7.99 | 540591 | 42838.81 | 0.66% |
| 2025-02-28 | 8.15 | 7.90 | -0.28 | -3.42% | 7.89 | 8.29 | 869791 | 70184.70 | 1.06% |
| 2025-02-27 | 8.14 | 8.18 | -0.06 | -0.73% | 8.07 | 8.25 | 850645 | 69341.80 | 1.03% |
| 2025-02-26 | 8.00 | 8.24 | 0.29 | 3.65% | 7.96 | 8.24 | 968022 | 78644.45 | 1.18% |
| 2025-02-25 | 8.02 | 7.95 | -0.13 | -1.61% | 7.94 | 8.05 | 463787 | 37096.00 | 0.56% |
| 2025-02-24 | 8.11 | 8.08 | -0.07 | -0.86% | 8.05 | 8.17 | 524349 | 42511.48 | 0.64% |
| 2025-02-21 | 8.05 | 8.15 | 0.13 | 1.62% | 7.97 | 8.18 | 710388 | 57530.38 | 0.86% |
| 2025-02-20 | 8.02 | 8.02 | -0.02 | -0.25% | 7.97 | 8.06 | 341474 | 27374.06 | 0.41% |
| 2025-02-19 | 7.95 | 8.04 | 0.09 | 1.13% | 7.93 | 8.07 | 448419 | 35920.23 | 0.54% |
| 2025-02-18 | 8.13 | 7.95 | -0.22 | -2.69% | 7.93 | 8.16 | 570522 | 45929.94 | 0.69% |
| 2025-02-17 | 8.22 | 8.17 | 0.06 | 0.74% | 8.12 | 8.25 | 638503 | 52262.04 | 0.78% |
| 2025-02-14 | 8.08 | 8.11 | 0.01 | 0.12% | 8.05 | 8.14 | 360938 | 29224.57 | 0.44% |
| 2025-02-13 | 8.13 | 8.10 | -0.06 | -0.74% | 8.07 | 8.21 | 525306 | 42703.70 | 0.64% |
| 2025-02-12 | 8.06 | 8.16 | 0.10 | 1.24% | 8.03 | 8.17 | 446365 | 36107.36 | 0.54% |
| 2025-02-11 | 8.12 | 8.06 | -0.06 | -0.74% | 8.01 | 8.13 | 372009 | 29950.86 | 0.45% |
| 2025-02-10 | 8.12 | 8.12 | 0.02 | 0.25% | 8.07 | 8.15 | 417288 | 33836.49 | 0.51% |
| 2025-02-07 | 7.94 | 8.10 | 0.16 | 2.02% | 7.91 | 8.20 | 769372 | 62079.76 | 0.93% |
| 2025-02-06 | 7.80 | 7.94 | 0.13 | 1.66% | 7.78 | 7.96 | 473907 | 37407.76 | 0.58% |
| 2025-02-05 | 7.80 | 7.81 | 0.03 | 0.39% | 7.77 | 7.85 | 339743 | 26528.82 | 0.41% |
| 2025-01-27 | 7.95 | 7.78 | -0.15 | -1.89% | 7.76 | 7.97 | 383033 | 30109.54 | 0.47% |
| 2025-01-24 | 7.91 | 7.93 | 0.01 | 0.13% | 7.90 | 7.98 | 478834 | 38016.67 | 0.58% |
| 2025-01-23 | 8.06 | 7.92 | 0.02 | 0.25% | 7.91 | 8.19 | 636212 | 51147.62 | 0.77% |
| 2025-01-22 | 7.89 | 7.90 | 0.01 | 0.13% | 7.81 | 7.92 | 310060 | 24404.97 | 0.38% |
| 2025-01-21 | 7.92 | 7.89 | 0.01 | 0.13% | 7.81 | 7.94 | 340787 | 26843.37 | 0.41% |
| 2025-01-20 | 7.92 | 7.88 | 0.03 | 0.38% | 7.85 | 7.96 | 349827 | 27668.15 | 0.42% |
| 2025-01-17 | 7.77 | 7.85 | 0.06 | 0.77% | 7.75 | 7.90 | 376167 | 29498.89 | 0.46% |
| 2025-01-16 | 7.83 | 7.79 | 0.00 | 0.00% | 7.73 | 7.91 | 416707 | 32550.34 | 0.51% |
| 2025-01-15 | 7.84 | 7.79 | -0.06 | -0.76% | 7.76 | 7.84 | 387002 | 30175.21 | 0.47% |
| 2025-01-14 | 7.61 | 7.85 | 0.24 | 3.15% | 7.61 | 7.86 | 633797 | 49271.58 | 0.77% |
| 2025-01-13 | 7.43 | 7.61 | 0.06 | 0.79% | 7.41 | 7.61 | 369774 | 27914.17 | 0.45% |
| 2025-01-10 | 7.69 | 7.55 | -0.13 | -1.69% | 7.55 | 7.72 | 405949 | 31033.20 | 0.49% |
| 2025-01-09 | 7.73 | 7.68 | -0.07 | -0.90% | 7.67 | 7.79 | 364972 | 28175.77 | 0.44% |
| 2025-01-08 | 7.78 | 7.75 | -0.06 | -0.77% | 7.57 | 7.82 | 540588 | 41550.97 | 0.66% |
| 2025-01-07 | 7.75 | 7.81 | 0.07 | 0.90% | 7.68 | 7.81 | 391849 | 30379.96 | 0.48% |
| 2025-01-06 | 7.68 | 7.74 | 0.04 | 0.52% | 7.63 | 7.79 | 408571 | 31543.78 | 0.50% |
| 2025-01-03 | 7.93 | 7.70 | -0.23 | -2.90% | 7.68 | 7.98 | 656725 | 51186.06 | 0.80% |
| 2025-01-02 | 8.31 | 7.93 | -0.40 | -4.80% | 7.85 | 8.32 | 937257 | 75794.18 | 1.14% |
| 2024-12-31 | 8.72 | 8.33 | -0.40 | -4.58% | 8.33 | 8.73 | 794295 | 67494.40 | 0.96% |
| 2024-12-30 | 8.65 | 8.73 | 0.04 | 0.46% | 8.64 | 8.74 | 404318 | 35169.20 | 0.49% |
| 2024-12-27 | 8.59 | 8.69 | 0.10 | 1.16% | 8.57 | 8.81 | 665655 | 57912.05 | 0.81% |
| 2024-12-26 | 8.54 | 8.59 | 0.04 | 0.47% | 8.52 | 8.62 | 336594 | 28865.09 | 0.41% |
| 2024-12-25 | 8.65 | 8.55 | -0.10 | -1.16% | 8.47 | 8.67 | 417674 | 35737.39 | 0.51% |
| 2024-12-24 | 8.50 | 8.65 | 0.17 | 2.00% | 8.50 | 8.67 | 530376 | 45466.33 | 0.64% |
| 2024-12-23 | 8.66 | 8.48 | -0.21 | -2.42% | 8.48 | 8.76 | 520209 | 44745.30 | 0.63% |
| 2024-12-20 | 8.63 | 8.69 | 0.04 | 0.46% | 8.60 | 8.75 | 458120 | 39870.26 | 0.56% |
| 2024-12-19 | 8.58 | 8.65 | -0.04 | -0.46% | 8.51 | 8.67 | 511030 | 43880.95 | 0.62% |
| 2024-12-18 | 8.67 | 8.69 | 0.04 | 0.46% | 8.63 | 8.71 | 401757 | 34854.94 | 0.49% |
| 2024-12-17 | 8.68 | 8.65 | -0.05 | -0.57% | 8.61 | 8.74 | 529593 | 45911.57 | 0.64% |
| 2024-12-16 | 8.83 | 8.70 | -0.14 | -1.58% | 8.65 | 8.85 | 584672 | 50996.59 | 0.71% |
| 2024-12-13 | 8.91 | 8.84 | -0.15 | -1.67% | 8.81 | 8.96 | 822869 | 73025.94 | 1.00% |
| 2024-12-12 | 8.86 | 8.99 | 0.11 | 1.24% | 8.82 | 9.05 | 893376 | 79813.99 | 1.09% |
| 2024-12-11 | 8.86 | 8.88 | 0.01 | 0.11% | 8.79 | 8.91 | 689973 | 61081.48 | 0.84% |
| 2024-12-10 | 9.29 | 8.87 | -0.03 | -0.34% | 8.87 | 9.29 | 1505092 | 136196.12 | 1.83% |
| 2024-12-09 | 8.96 | 8.90 | -0.10 | -1.11% | 8.79 | 9.01 | 808112 | 71889.75 | 0.98% |
| 2024-12-06 | 8.91 | 9.00 | 0.06 | 0.67% | 8.84 | 9.07 | 1154676 | 103601.63 | 1.40% |
方正证券(601901)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。
