| 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 | 17.39 | 17.41 | 0.03 | 0.17% | 17.25 | 17.49 | 16505 | 2870.87 | 0.84% |
| 2025-10-24 | 17.45 | 17.38 | -0.08 | -0.46% | 17.36 | 17.55 | 14190 | 2472.01 | 0.72% |
| 2025-10-23 | 17.27 | 17.46 | 0.05 | 0.29% | 17.27 | 17.51 | 14125 | 2457.78 | 0.72% |
| 2025-10-22 | 17.43 | 17.41 | -0.03 | -0.17% | 17.35 | 17.55 | 9706 | 1690.65 | 0.50% |
| 2025-10-21 | 17.36 | 17.44 | 0.17 | 0.98% | 17.26 | 17.45 | 16402 | 2846.52 | 0.84% |
| 2025-10-20 | 17.28 | 17.27 | 0.07 | 0.41% | 17.15 | 17.35 | 9515 | 1639.66 | 0.49% |
| 2025-10-17 | 17.27 | 17.20 | -0.07 | -0.41% | 17.12 | 17.43 | 18356 | 3173.22 | 0.94% |
| 2025-10-16 | 17.39 | 17.27 | -0.11 | -0.63% | 17.23 | 17.49 | 14246 | 2470.08 | 0.73% |
| 2025-10-15 | 17.29 | 17.38 | 0.13 | 0.75% | 17.12 | 17.44 | 17159 | 2975.93 | 0.88% |
| 2025-10-14 | 17.17 | 17.25 | 0.09 | 0.52% | 17.10 | 17.36 | 17984 | 3102.19 | 0.92% |
| 2025-10-13 | 16.92 | 17.16 | -0.14 | -0.81% | 16.84 | 17.20 | 17383 | 2966.75 | 0.89% |
| 2025-10-10 | 17.17 | 17.30 | 0.13 | 0.76% | 17.10 | 17.39 | 17484 | 3028.02 | 0.89% |
| 2025-10-09 | 17.56 | 17.17 | -0.34 | -1.94% | 17.08 | 17.57 | 32839 | 5642.33 | 1.68% |
| 2025-09-30 | 17.75 | 17.51 | -0.24 | -1.35% | 17.50 | 17.75 | 24480 | 4311.61 | 1.25% |
| 2025-09-29 | 17.70 | 17.75 | 0.07 | 0.40% | 17.33 | 17.78 | 23440 | 4133.47 | 1.20% |
| 2025-09-26 | 17.73 | 17.68 | 0.08 | 0.45% | 17.60 | 18.01 | 24628 | 4383.37 | 1.26% |
| 2025-09-25 | 17.65 | 17.60 | -0.13 | -0.73% | 17.53 | 17.87 | 24869 | 4401.96 | 1.27% |
| 2025-09-24 | 17.57 | 17.73 | 0.05 | 0.28% | 17.51 | 17.79 | 25781 | 4563.07 | 1.32% |
| 2025-09-23 | 18.06 | 17.68 | -0.35 | -1.94% | 17.45 | 18.06 | 31599 | 5577.70 | 1.61% |
| 2025-09-22 | 18.31 | 18.03 | -0.28 | -1.53% | 17.80 | 18.31 | 34045 | 6120.92 | 1.74% |
| 2025-09-19 | 18.56 | 18.31 | -0.42 | -2.24% | 18.18 | 18.70 | 48923 | 8981.31 | 2.50% |
| 2025-09-18 | 18.35 | 18.73 | 0.46 | 2.52% | 18.16 | 18.98 | 76075 | 14118.86 | 3.88% |
| 2025-09-17 | 18.54 | 18.27 | -0.29 | -1.56% | 18.25 | 18.54 | 39163 | 7171.32 | 2.00% |
| 2025-09-16 | 18.46 | 18.56 | 0.02 | 0.11% | 18.34 | 18.57 | 45143 | 8323.90 | 2.30% |
| 2025-09-15 | 18.58 | 18.54 | -0.13 | -0.70% | 18.48 | 18.84 | 42433 | 7886.57 | 2.16% |
| 2025-09-12 | 18.96 | 18.67 | -0.41 | -2.15% | 18.64 | 19.07 | 61032 | 11476.78 | 3.11% |
| 2025-09-11 | 18.99 | 19.08 | -0.08 | -0.42% | 18.75 | 19.28 | 78497 | 14875.44 | 4.00% |
| 2025-09-10 | 18.72 | 19.16 | 0.44 | 2.35% | 18.55 | 19.66 | 114245 | 21868.14 | 5.83% |
| 2025-09-09 | 18.48 | 18.72 | 0.17 | 0.92% | 18.46 | 18.81 | 77569 | 14454.63 | 3.96% |
| 2025-09-08 | 18.32 | 18.55 | 0.06 | 0.32% | 18.32 | 18.74 | 73440 | 13628.07 | 3.75% |
| 2025-09-05 | 18.64 | 18.49 | -0.14 | -0.75% | 18.09 | 18.65 | 97580 | 17931.08 | 4.98% |
| 2025-09-04 | 17.50 | 18.63 | 1.18 | 6.76% | 17.39 | 18.87 | 148867 | 27251.80 | 7.59% |
| 2025-09-03 | 17.87 | 17.45 | -0.42 | -2.35% | 17.35 | 18.10 | 41421 | 7335.57 | 2.11% |
| 2025-09-02 | 17.88 | 17.87 | -0.06 | -0.33% | 17.65 | 17.91 | 40224 | 7142.60 | 2.05% |
| 2025-09-01 | 17.79 | 17.93 | 0.20 | 1.13% | 17.67 | 18.14 | 54653 | 9817.97 | 2.79% |
| 2025-08-29 | 17.86 | 17.73 | -0.13 | -0.73% | 17.59 | 18.07 | 49836 | 8892.39 | 4.09% |
| 2025-08-28 | 17.90 | 17.86 | -0.04 | -0.22% | 17.40 | 18.09 | 34911 | 6204.97 | 2.86% |
| 2025-08-27 | 18.27 | 17.90 | -0.38 | -2.08% | 17.90 | 18.27 | 36620 | 6629.64 | 3.00% |
| 2025-08-26 | 18.11 | 18.28 | 0.18 | 0.99% | 18.02 | 18.28 | 32365 | 5895.86 | 2.66% |
| 2025-08-25 | 17.89 | 18.10 | 0.23 | 1.29% | 17.79 | 18.16 | 45899 | 8251.00 | 3.77% |
| 2025-08-22 | 18.04 | 17.87 | -0.17 | -0.94% | 17.74 | 18.04 | 35346 | 6299.58 | 2.90% |
| 2025-08-21 | 18.00 | 18.04 | 0.08 | 0.45% | 17.86 | 18.05 | 33635 | 6040.88 | 2.76% |
| 2025-08-20 | 17.78 | 17.96 | 0.17 | 0.96% | 17.71 | 18.15 | 43886 | 7874.88 | 3.60% |
| 2025-08-19 | 17.70 | 17.79 | 0.12 | 0.68% | 17.61 | 17.82 | 26311 | 4667.36 | 2.16% |
| 2025-08-18 | 17.56 | 17.67 | 0.11 | 0.63% | 17.50 | 17.77 | 21474 | 3796.72 | 1.76% |
| 2025-08-15 | 17.38 | 17.56 | 0.18 | 1.04% | 17.37 | 17.60 | 17718 | 3105.17 | 1.45% |
| 2025-08-14 | 17.70 | 17.38 | -0.32 | -1.81% | 17.32 | 17.73 | 29390 | 5156.58 | 2.41% |
| 2025-08-13 | 17.75 | 17.70 | 0.00 | 0.00% | 17.55 | 18.00 | 31329 | 5544.64 | 2.57% |
| 2025-08-12 | 17.69 | 17.70 | 0.02 | 0.11% | 17.63 | 17.78 | 19755 | 3497.58 | 1.62% |
| 2025-08-11 | 17.55 | 17.68 | 0.10 | 0.57% | 17.49 | 17.69 | 24268 | 4276.68 | 1.99% |
| 2025-08-08 | 17.59 | 17.58 | -0.05 | -0.28% | 17.42 | 17.62 | 18825 | 3294.83 | 1.54% |
| 2025-08-07 | 17.60 | 17.63 | 0.01 | 0.06% | 17.52 | 17.70 | 19458 | 3429.81 | 1.60% |
| 2025-08-06 | 17.58 | 17.62 | 0.05 | 0.28% | 17.44 | 17.75 | 23152 | 4074.47 | 1.90% |
| 2025-08-05 | 17.50 | 17.57 | 0.11 | 0.63% | 17.43 | 17.58 | 20055 | 3514.57 | 1.65% |
| 2025-08-04 | 17.27 | 17.46 | 0.11 | 0.63% | 17.10 | 17.59 | 20120 | 3504.24 | 1.65% |
| 2025-08-01 | 17.28 | 17.35 | 0.07 | 0.41% | 17.25 | 17.40 | 13776 | 2386.07 | 1.13% |
| 2025-07-31 | 17.60 | 17.28 | -0.32 | -1.82% | 17.21 | 17.63 | 24901 | 4331.13 | 2.04% |
| 2025-07-30 | 17.48 | 17.60 | 0.12 | 0.69% | 17.42 | 17.66 | 24353 | 4272.72 | 2.00% |
| 2025-07-29 | 17.49 | 17.48 | -0.05 | -0.29% | 17.28 | 17.62 | 23623 | 4110.79 | 1.94% |
| 2025-07-28 | 17.80 | 17.53 | -0.13 | -0.74% | 17.48 | 17.84 | 28139 | 4946.87 | 2.31% |
| 2025-07-25 | 17.42 | 17.66 | 0.24 | 1.38% | 17.31 | 17.86 | 51646 | 9112.85 | 4.24% |
| 2025-07-24 | 17.21 | 17.42 | 0.26 | 1.52% | 17.14 | 17.59 | 36998 | 6419.18 | 3.04% |
| 2025-07-23 | 17.13 | 17.16 | 0.02 | 0.12% | 17.13 | 17.28 | 34316 | 5903.90 | 2.82% |
| 2025-07-22 | 17.15 | 17.14 | 0.02 | 0.12% | 17.03 | 17.16 | 22260 | 3805.25 | 1.83% |
| 2025-07-21 | 17.02 | 17.12 | 0.10 | 0.59% | 16.97 | 17.13 | 23196 | 3961.98 | 1.90% |
| 2025-07-18 | 17.02 | 17.02 | 0.02 | 0.12% | 16.94 | 17.04 | 15202 | 2580.60 | 1.25% |
| 2025-07-17 | 17.02 | 17.00 | -0.02 | -0.12% | 16.93 | 17.11 | 17277 | 2937.83 | 1.42% |
| 2025-07-16 | 16.88 | 17.02 | 0.19 | 1.13% | 16.81 | 17.04 | 21396 | 3635.71 | 1.76% |
| 2025-07-15 | 17.09 | 16.83 | -0.26 | -1.52% | 16.78 | 17.10 | 27085 | 4569.04 | 2.22% |
| 2025-07-14 | 16.99 | 17.09 | 0.10 | 0.59% | 16.95 | 17.10 | 17282 | 2947.74 | 1.42% |
| 2025-07-11 | 17.00 | 16.99 | 0.00 | 0.00% | 16.93 | 17.06 | 18155 | 3085.55 | 1.49% |
| 2025-07-10 | 17.03 | 16.99 | 0.00 | 0.00% | 16.92 | 17.03 | 17112 | 2904.44 | 1.40% |
| 2025-07-09 | 17.09 | 16.99 | -0.10 | -0.59% | 16.96 | 17.17 | 21437 | 3659.60 | 1.76% |
| 2025-07-08 | 16.93 | 17.09 | 0.14 | 0.83% | 16.91 | 17.10 | 19872 | 3386.25 | 1.63% |
| 2025-07-07 | 16.84 | 16.95 | 0.10 | 0.59% | 16.80 | 16.95 | 18163 | 3070.39 | 1.49% |
| 2025-07-04 | 16.92 | 16.85 | -0.08 | -0.47% | 16.74 | 16.92 | 18823 | 3168.80 | 1.54% |
| 2025-07-03 | 16.81 | 16.93 | 0.11 | 0.65% | 16.76 | 16.95 | 20977 | 3534.57 | 1.72% |
| 2025-07-02 | 16.73 | 16.82 | 0.06 | 0.36% | 16.68 | 16.85 | 25273 | 4241.77 | 2.07% |
| 2025-07-01 | 16.81 | 16.76 | 0.05 | 0.30% | 16.63 | 16.81 | 19990 | 3341.49 | 1.64% |
| 2025-06-30 | 16.81 | 16.71 | 0.08 | 0.48% | 16.60 | 16.81 | 25974 | 4333.35 | 2.13% |
五芳斋(603237)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。
