| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.12 | 8.07 | -0.05 | -0.62% | 8.06 | 8.21 | 669222 | 54332.15 | 0.81% |
| 2025-07-31 | 8.25 | 8.12 | -0.16 | -1.93% | 8.08 | 8.33 | 783367 | 64219.17 | 0.95% |
| 2025-07-30 | 8.39 | 8.28 | -0.10 | -1.19% | 8.21 | 8.40 | 759249 | 63124.20 | 0.92% |
| 2025-07-29 | 8.38 | 8.38 | -0.01 | -0.12% | 8.23 | 8.39 | 763871 | 63518.32 | 0.93% |
| 2025-07-28 | 8.41 | 8.39 | -0.02 | -0.24% | 8.33 | 8.52 | 867793 | 73084.10 | 1.05% |
| 2025-07-25 | 8.37 | 8.41 | 0.06 | 0.72% | 8.35 | 8.63 | 1192988 | 100768.44 | 1.45% |
| 2025-07-24 | 8.19 | 8.41 | 0.19 | 2.31% | 8.18 | 8.42 | 1287486 | 107606.00 | 1.56% |
| 2025-07-23 | 8.19 | 8.22 | 0.04 | 0.49% | 8.18 | 8.33 | 1358184 | 112032.87 | 1.65% |
| 2025-07-22 | 8.12 | 8.18 | 0.06 | 0.74% | 8.05 | 8.18 | 803586 | 65232.31 | 0.98% |
| 2025-07-21 | 8.03 | 8.12 | 0.08 | 1.00% | 8.01 | 8.13 | 855919 | 69232.90 | 1.04% |
| 2025-07-18 | 8.10 | 8.04 | -0.05 | -0.62% | 8.00 | 8.13 | 736798 | 59326.03 | 0.90% |
| 2025-07-17 | 8.04 | 8.09 | 0.05 | 0.62% | 8.02 | 8.10 | 419198 | 33781.61 | 0.51% |
| 2025-07-16 | 8.06 | 8.04 | -0.03 | -0.37% | 7.99 | 8.10 | 513782 | 41333.25 | 0.62% |
| 2025-07-15 | 8.11 | 8.07 | 0.04 | 0.50% | 8.02 | 8.15 | 899874 | 72710.02 | 1.09% |
| 2025-07-14 | 8.16 | 8.03 | -0.09 | -1.11% | 8.02 | 8.17 | 691603 | 55844.15 | 0.84% |
| 2025-07-11 | 8.01 | 8.12 | 0.14 | 1.75% | 7.98 | 8.27 | 1429096 | 116432.23 | 1.74% |
| 2025-07-10 | 7.89 | 7.98 | 0.08 | 1.01% | 7.88 | 8.03 | 655589 | 52259.84 | 0.80% |
| 2025-07-09 | 7.93 | 7.90 | -0.04 | -0.50% | 7.89 | 8.02 | 405296 | 32237.00 | 0.49% |
| 2025-07-08 | 7.84 | 7.94 | 0.08 | 1.02% | 7.84 | 7.96 | 427065 | 33836.11 | 0.52% |
| 2025-07-07 | 7.82 | 7.86 | 0.01 | 0.13% | 7.82 | 7.89 | 263032 | 20680.33 | 0.32% |
| 2025-07-04 | 7.88 | 7.85 | -0.03 | -0.38% | 7.81 | 7.96 | 533648 | 42063.91 | 0.65% |
| 2025-07-03 | 7.87 | 7.88 | 0.02 | 0.25% | 7.83 | 7.90 | 368388 | 28985.96 | 0.45% |
| 2025-07-02 | 7.86 | 7.86 | -0.02 | -0.25% | 7.81 | 7.90 | 336618 | 26422.50 | 0.41% |
| 2025-07-01 | 7.93 | 7.88 | -0.03 | -0.38% | 7.83 | 7.93 | 417828 | 32877.66 | 0.51% |
| 2025-06-30 | 7.95 | 7.91 | -0.03 | -0.38% | 7.87 | 7.97 | 480751 | 38039.98 | 0.58% |
| 2025-06-27 | 7.99 | 7.94 | -0.02 | -0.25% | 7.93 | 8.13 | 745268 | 59812.20 | 0.91% |
| 2025-06-26 | 8.08 | 7.96 | -0.11 | -1.36% | 7.94 | 8.09 | 766061 | 61269.64 | 0.93% |
| 2025-06-25 | 7.86 | 8.07 | 0.23 | 2.93% | 7.83 | 8.11 | 1204738 | 96160.16 | 1.46% |
| 2025-06-24 | 7.66 | 7.84 | 0.21 | 2.75% | 7.63 | 7.85 | 645753 | 50361.97 | 0.78% |
| 2025-06-23 | 7.46 | 7.63 | 0.13 | 1.73% | 7.45 | 7.65 | 371420 | 28130.94 | 0.45% |
| 2025-06-20 | 7.55 | 7.50 | -0.05 | -0.66% | 7.49 | 7.58 | 255637 | 19237.79 | 0.31% |
| 2025-06-19 | 7.68 | 7.55 | -0.16 | -2.08% | 7.52 | 7.69 | 392689 | 29793.11 | 0.48% |
| 2025-06-18 | 7.78 | 7.71 | -0.10 | -1.28% | 7.67 | 7.80 | 344230 | 26547.38 | 0.42% |
| 2025-06-17 | 7.80 | 7.81 | 0.01 | 0.13% | 7.76 | 7.82 | 325864 | 25369.09 | 0.40% |
| 2025-06-16 | 7.70 | 7.80 | 0.05 | 0.65% | 7.66 | 7.82 | 504931 | 39180.27 | 0.61% |
| 2025-06-13 | 7.79 | 7.75 | -0.06 | -0.77% | 7.72 | 7.95 | 1151121 | 89936.75 | 1.40% |
| 2025-06-12 | 7.81 | 7.81 | -0.03 | -0.38% | 7.79 | 7.87 | 398696 | 31180.01 | 0.48% |
| 2025-06-11 | 7.73 | 7.84 | 0.11 | 1.42% | 7.73 | 7.89 | 543313 | 42598.58 | 0.66% |
| 2025-06-10 | 7.83 | 7.73 | -0.09 | -1.15% | 7.68 | 7.84 | 323081 | 25042.98 | 0.39% |
| 2025-06-09 | 7.76 | 7.82 | 0.09 | 1.16% | 7.76 | 7.87 | 444932 | 34820.14 | 0.54% |
| 2025-06-06 | 7.82 | 7.73 | -0.06 | -0.77% | 7.71 | 7.82 | 218507 | 16935.84 | 0.27% |
| 2025-06-05 | 7.77 | 7.79 | 0.02 | 0.26% | 7.73 | 7.82 | 319006 | 24806.51 | 0.39% |
| 2025-06-04 | 7.61 | 7.77 | 0.14 | 1.83% | 7.61 | 7.79 | 450087 | 34754.62 | 0.55% |
| 2025-06-03 | 7.55 | 7.63 | 0.02 | 0.26% | 7.52 | 7.66 | 299485 | 22793.38 | 0.36% |
| 2025-05-30 | 7.62 | 7.61 | -0.04 | -0.52% | 7.56 | 7.64 | 215991 | 16407.40 | 0.26% |
| 2025-05-29 | 7.57 | 7.65 | 0.10 | 1.32% | 7.56 | 7.67 | 265132 | 20235.23 | 0.32% |
| 2025-05-28 | 7.59 | 7.55 | -0.05 | -0.66% | 7.54 | 7.61 | 190801 | 14435.69 | 0.23% |
| 2025-05-27 | 7.62 | 7.60 | 0.00 | 0.00% | 7.56 | 7.64 | 197687 | 15015.64 | 0.24% |
| 2025-05-26 | 7.58 | 7.60 | 0.01 | 0.13% | 7.55 | 7.61 | 192836 | 14629.30 | 0.23% |
| 2025-05-23 | 7.68 | 7.59 | -0.09 | -1.17% | 7.59 | 7.72 | 276707 | 21180.33 | 0.34% |
| 2025-05-22 | 7.71 | 7.68 | -0.05 | -0.65% | 7.65 | 7.72 | 253564 | 19480.12 | 0.31% |
| 2025-05-21 | 7.75 | 7.73 | -0.04 | -0.51% | 7.72 | 7.79 | 215663 | 16715.84 | 0.26% |
| 2025-05-20 | 7.73 | 7.77 | 0.05 | 0.65% | 7.68 | 7.81 | 423734 | 32862.14 | 0.51% |
| 2025-05-19 | 7.65 | 7.72 | 0.09 | 1.18% | 7.62 | 7.75 | 367927 | 28353.08 | 0.45% |
| 2025-05-16 | 7.69 | 7.63 | -0.08 | -1.04% | 7.61 | 7.72 | 340196 | 26014.35 | 0.41% |
| 2025-05-15 | 7.80 | 7.71 | -0.14 | -1.78% | 7.69 | 7.83 | 424057 | 32856.22 | 0.52% |
| 2025-05-14 | 7.67 | 7.85 | 0.18 | 2.35% | 7.64 | 7.97 | 920046 | 71751.48 | 1.12% |
| 2025-05-13 | 7.77 | 7.67 | -0.06 | -0.78% | 7.66 | 7.77 | 356530 | 27454.20 | 0.43% |
| 2025-05-12 | 7.70 | 7.73 | 0.05 | 0.65% | 7.63 | 7.74 | 504096 | 38814.98 | 0.61% |
| 2025-05-09 | 7.62 | 7.68 | 0.04 | 0.52% | 7.53 | 7.75 | 465879 | 35604.72 | 0.57% |
| 2025-05-08 | 7.59 | 7.64 | 0.03 | 0.39% | 7.56 | 7.67 | 346548 | 26445.10 | 0.42% |
| 2025-05-07 | 7.74 | 7.61 | 0.02 | 0.26% | 7.56 | 7.79 | 638614 | 48954.36 | 0.78% |
| 2025-05-06 | 7.50 | 7.59 | 0.14 | 1.88% | 7.49 | 7.62 | 579600 | 43816.74 | 0.70% |
| 2025-04-30 | 7.39 | 7.45 | 0.12 | 1.64% | 7.38 | 7.53 | 537355 | 40113.17 | 0.65% |
| 2025-04-29 | 7.34 | 7.33 | 0.00 | 0.00% | 7.31 | 7.40 | 228944 | 16830.89 | 0.28% |
| 2025-04-28 | 7.40 | 7.33 | -0.10 | -1.35% | 7.31 | 7.41 | 244101 | 17938.76 | 0.30% |
| 2025-04-25 | 7.37 | 7.43 | 0.07 | 0.95% | 7.36 | 7.45 | 282805 | 20971.79 | 0.34% |
| 2025-04-24 | 7.42 | 7.36 | -0.06 | -0.81% | 7.35 | 7.44 | 224009 | 16562.02 | 0.27% |
| 2025-04-23 | 7.48 | 7.42 | -0.04 | -0.54% | 7.41 | 7.51 | 280109 | 20835.20 | 0.34% |
| 2025-04-22 | 7.41 | 7.46 | 0.03 | 0.40% | 7.41 | 7.56 | 362291 | 27099.21 | 0.44% |
| 2025-04-21 | 7.39 | 7.43 | 0.02 | 0.27% | 7.36 | 7.44 | 215410 | 15981.42 | 0.26% |
| 2025-04-18 | 7.38 | 7.41 | 0.02 | 0.27% | 7.36 | 7.44 | 247135 | 18280.98 | 0.30% |
| 2025-04-17 | 7.36 | 7.39 | -0.02 | -0.27% | 7.34 | 7.42 | 284918 | 21028.02 | 0.35% |
| 2025-04-16 | 7.35 | 7.41 | 0.03 | 0.41% | 7.24 | 7.42 | 429797 | 31479.83 | 0.52% |
| 2025-04-15 | 7.39 | 7.38 | -0.01 | -0.14% | 7.32 | 7.39 | 268290 | 19726.42 | 0.33% |
| 2025-04-14 | 7.41 | 7.39 | 0.01 | 0.14% | 7.37 | 7.45 | 346474 | 25656.08 | 0.42% |
| 2025-04-11 | 7.38 | 7.38 | -0.01 | -0.14% | 7.32 | 7.43 | 418899 | 30860.49 | 0.51% |
| 2025-04-10 | 7.36 | 7.39 | 0.13 | 1.79% | 7.29 | 7.43 | 635567 | 46930.05 | 0.77% |
| 2025-04-09 | 7.05 | 7.26 | 0.15 | 2.11% | 6.92 | 7.28 | 813127 | 58049.93 | 0.99% |
| 2025-04-08 | 7.13 | 7.11 | 0.07 | 0.99% | 7.01 | 7.14 | 758018 | 53582.15 | 0.92% |
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。
