| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.22 | 16.45 | 0.20 | 1.23% | 16.22 | 16.51 | 11399 | 1868.85 | 0.58% |
| 2026-03-24 | 16.04 | 16.25 | 0.43 | 2.72% | 15.79 | 16.26 | 18389 | 2953.31 | 0.94% |
| 2026-03-23 | 16.55 | 15.82 | -0.78 | -4.70% | 15.63 | 16.55 | 27172 | 4351.78 | 1.39% |
| 2026-03-20 | 16.97 | 16.60 | -0.37 | -2.18% | 16.60 | 17.05 | 17900 | 2999.68 | 0.91% |
| 2026-03-19 | 17.19 | 16.97 | -0.29 | -1.68% | 16.95 | 17.32 | 14024 | 2401.15 | 0.72% |
| 2026-03-18 | 17.12 | 17.26 | 0.14 | 0.82% | 17.01 | 17.28 | 11828 | 2028.43 | 0.60% |
| 2026-03-17 | 17.30 | 17.12 | -0.12 | -0.70% | 17.08 | 17.41 | 14132 | 2438.23 | 0.72% |
| 2026-03-16 | 17.20 | 17.24 | 0.03 | 0.17% | 17.16 | 17.48 | 17538 | 3033.13 | 0.89% |
| 2026-03-13 | 17.23 | 17.21 | -0.02 | -0.12% | 17.18 | 17.47 | 12996 | 2252.91 | 0.66% |
| 2026-03-12 | 17.42 | 17.23 | -0.14 | -0.81% | 17.23 | 17.44 | 10873 | 1883.10 | 0.55% |
| 2026-03-11 | 17.51 | 17.37 | -0.12 | -0.69% | 17.25 | 17.53 | 10180 | 1770.12 | 0.52% |
| 2026-03-10 | 17.27 | 17.49 | 0.27 | 1.57% | 17.25 | 17.50 | 13332 | 2321.43 | 0.68% |
| 2026-03-09 | 17.22 | 17.22 | -0.17 | -0.98% | 17.15 | 17.47 | 13011 | 2245.83 | 0.66% |
| 2026-03-06 | 16.88 | 17.39 | 0.51 | 3.02% | 16.85 | 17.43 | 15091 | 2599.67 | 0.77% |
| 2026-03-05 | 17.16 | 16.88 | 0.00 | 0.00% | 16.84 | 17.16 | 10739 | 1824.30 | 0.55% |
| 2026-03-04 | 17.01 | 16.88 | -0.22 | -1.29% | 16.74 | 17.11 | 19372 | 3276.58 | 0.99% |
| 2026-03-03 | 17.39 | 17.10 | -0.23 | -1.33% | 17.10 | 17.62 | 21303 | 3703.82 | 1.09% |
| 2026-03-02 | 17.50 | 17.33 | -0.29 | -1.65% | 17.18 | 17.59 | 19634 | 3412.34 | 1.00% |
| 2026-02-27 | 17.39 | 17.62 | 0.30 | 1.73% | 17.32 | 17.65 | 18154 | 3180.02 | 0.93% |
| 2026-02-26 | 17.44 | 17.32 | -0.08 | -0.46% | 17.29 | 17.55 | 13081 | 2277.01 | 0.67% |
| 2026-02-25 | 17.30 | 17.40 | 0.14 | 0.81% | 17.26 | 17.50 | 16456 | 2866.95 | 0.84% |
| 2026-02-24 | 17.21 | 17.26 | 0.16 | 0.94% | 17.13 | 17.33 | 10414 | 1795.62 | 0.53% |
| 2026-02-13 | 17.29 | 17.10 | -0.11 | -0.64% | 17.10 | 17.36 | 12094 | 2085.53 | 0.62% |
| 2026-02-12 | 17.46 | 17.21 | -0.22 | -1.26% | 17.21 | 17.51 | 16359 | 2831.00 | 0.83% |
| 2026-02-11 | 17.72 | 17.43 | -0.20 | -1.13% | 17.43 | 17.72 | 12471 | 2183.23 | 0.64% |
| 2026-02-10 | 17.68 | 17.63 | 0.01 | 0.06% | 17.44 | 17.70 | 13360 | 2353.45 | 0.68% |
| 2026-02-09 | 17.56 | 17.62 | 0.16 | 0.92% | 17.46 | 17.64 | 15738 | 2761.02 | 0.80% |
| 2026-02-06 | 17.71 | 17.46 | -0.20 | -1.13% | 17.43 | 17.71 | 15618 | 2739.83 | 0.80% |
| 2026-02-05 | 17.51 | 17.66 | 0.15 | 0.86% | 17.42 | 17.75 | 19005 | 3353.42 | 0.97% |
| 2026-02-04 | 17.24 | 17.51 | 0.27 | 1.57% | 17.16 | 17.55 | 20509 | 3576.88 | 1.05% |
| 2026-02-03 | 17.21 | 17.24 | 0.11 | 0.64% | 17.11 | 17.42 | 13252 | 2280.46 | 0.68% |
| 2026-02-02 | 17.25 | 17.13 | -0.16 | -0.93% | 17.11 | 17.44 | 19128 | 3307.82 | 0.98% |
| 2026-01-30 | 17.21 | 17.29 | 0.07 | 0.41% | 17.15 | 17.43 | 19229 | 3324.14 | 0.98% |
| 2026-01-29 | 17.09 | 17.22 | 0.13 | 0.76% | 16.96 | 17.22 | 12988 | 2226.28 | 0.66% |
| 2026-01-28 | 17.12 | 17.09 | -0.07 | -0.41% | 17.03 | 17.20 | 9750 | 1666.43 | 0.50% |
| 2026-01-27 | 17.37 | 17.16 | -0.21 | -1.21% | 16.95 | 17.37 | 14427 | 2464.99 | 0.74% |
| 2026-01-26 | 17.42 | 17.37 | -0.04 | -0.23% | 17.22 | 17.45 | 17461 | 3025.70 | 0.89% |
| 2026-01-23 | 17.46 | 17.41 | -0.01 | -0.06% | 17.33 | 17.48 | 14938 | 2599.88 | 0.76% |
| 2026-01-22 | 17.30 | 17.42 | 0.12 | 0.69% | 17.24 | 17.44 | 14265 | 2477.17 | 0.73% |
| 2026-01-21 | 17.33 | 17.30 | -0.06 | -0.35% | 17.16 | 17.36 | 13663 | 2355.90 | 0.70% |
| 2026-01-20 | 17.24 | 17.36 | 0.13 | 0.75% | 17.13 | 17.40 | 20178 | 3493.12 | 1.03% |
| 2026-01-19 | 16.99 | 17.23 | 0.23 | 1.35% | 16.95 | 17.23 | 17532 | 3008.55 | 0.89% |
| 2026-01-16 | 17.01 | 17.00 | -0.01 | -0.06% | 16.95 | 17.11 | 10350 | 1761.41 | 0.53% |
| 2026-01-15 | 16.88 | 17.01 | 0.10 | 0.59% | 16.85 | 17.08 | 12119 | 2060.77 | 0.62% |
| 2026-01-14 | 16.91 | 16.91 | -0.02 | -0.12% | 16.73 | 17.08 | 20351 | 3448.94 | 1.04% |
| 2026-01-13 | 17.01 | 16.93 | -0.09 | -0.53% | 16.92 | 17.08 | 18838 | 3206.00 | 0.96% |
| 2026-01-12 | 16.92 | 17.02 | 0.08 | 0.47% | 16.88 | 17.03 | 22993 | 3897.56 | 1.17% |
| 2026-01-09 | 16.90 | 16.94 | 0.04 | 0.24% | 16.85 | 16.96 | 15911 | 2689.20 | 0.81% |
| 2026-01-08 | 16.80 | 16.90 | 0.09 | 0.54% | 16.73 | 16.95 | 17196 | 2897.40 | 0.88% |
| 2026-01-07 | 16.81 | 16.81 | -0.04 | -0.24% | 16.73 | 16.96 | 15973 | 2688.03 | 0.81% |
| 2026-01-06 | 16.79 | 16.85 | 0.05 | 0.30% | 16.64 | 16.87 | 18434 | 3096.81 | 0.94% |
| 2026-01-05 | 16.75 | 16.80 | 0.12 | 0.72% | 16.62 | 16.93 | 15774 | 2645.20 | 0.80% |
| 2025-12-31 | 16.52 | 16.68 | 0.14 | 0.85% | 16.52 | 16.78 | 16360 | 2727.29 | 0.83% |
| 2025-12-30 | 16.62 | 16.54 | -0.12 | -0.72% | 16.50 | 16.77 | 13871 | 2300.19 | 0.71% |
| 2025-12-29 | 16.66 | 16.66 | -0.06 | -0.36% | 16.56 | 16.75 | 10138 | 1687.96 | 0.52% |
| 2025-12-26 | 16.79 | 16.72 | -0.09 | -0.54% | 16.70 | 16.92 | 13269 | 2225.55 | 0.68% |
| 2025-12-25 | 16.84 | 16.81 | 0.03 | 0.18% | 16.61 | 16.85 | 11994 | 2011.29 | 0.61% |
| 2025-12-24 | 16.70 | 16.78 | 0.04 | 0.24% | 16.66 | 17.02 | 15798 | 2650.23 | 0.81% |
| 2025-12-23 | 17.05 | 16.74 | -0.28 | -1.65% | 16.67 | 17.05 | 17769 | 2989.18 | 0.91% |
| 2025-12-22 | 17.19 | 17.02 | -0.20 | -1.16% | 16.97 | 17.49 | 23270 | 3971.97 | 1.19% |
| 2025-12-19 | 16.97 | 17.22 | 0.38 | 2.26% | 16.70 | 17.31 | 35221 | 6010.10 | 1.80% |
| 2025-12-18 | 16.58 | 16.84 | 0.21 | 1.26% | 16.50 | 17.00 | 23034 | 3877.08 | 1.18% |
| 2025-12-17 | 16.75 | 16.63 | 0.00 | 0.00% | 16.40 | 17.05 | 30303 | 5041.48 | 1.55% |
| 2025-12-16 | 16.43 | 16.63 | 0.22 | 1.34% | 16.40 | 16.80 | 22880 | 3797.00 | 1.17% |
| 2025-12-15 | 16.31 | 16.41 | 0.13 | 0.80% | 16.31 | 16.52 | 10365 | 1702.39 | 0.53% |
| 2025-12-12 | 16.43 | 16.28 | -0.12 | -0.73% | 16.26 | 16.43 | 12841 | 2095.95 | 0.66% |
| 2025-12-11 | 16.66 | 16.40 | -0.31 | -1.86% | 16.38 | 16.74 | 18801 | 3097.38 | 0.96% |
| 2025-12-10 | 16.80 | 16.71 | -0.17 | -1.01% | 16.66 | 16.96 | 18860 | 3162.15 | 0.96% |
| 2025-12-09 | 17.00 | 16.88 | -0.02 | -0.12% | 16.78 | 17.01 | 13891 | 2351.32 | 0.71% |
| 2025-12-08 | 16.86 | 16.90 | 0.04 | 0.24% | 16.83 | 16.99 | 12111 | 2047.20 | 0.62% |
| 2025-12-05 | 16.75 | 16.86 | 0.07 | 0.42% | 16.60 | 16.91 | 12787 | 2140.97 | 0.65% |
| 2025-12-04 | 17.20 | 16.79 | -0.45 | -2.61% | 16.76 | 17.23 | 22963 | 3877.93 | 1.17% |
| 2025-12-03 | 17.26 | 17.24 | 0.10 | 0.58% | 17.03 | 17.38 | 20045 | 3445.17 | 1.02% |
| 2025-12-02 | 17.15 | 17.14 | 0.07 | 0.41% | 17.00 | 17.28 | 16678 | 2861.36 | 0.85% |
| 2025-12-01 | 16.98 | 17.07 | 0.09 | 0.53% | 16.98 | 17.27 | 16621 | 2850.20 | 0.85% |
| 2025-11-28 | 16.89 | 16.98 | 0.10 | 0.59% | 16.77 | 17.00 | 11613 | 1962.78 | 0.59% |
| 2025-11-27 | 16.90 | 16.88 | -0.02 | -0.12% | 16.83 | 17.00 | 14864 | 2513.73 | 0.76% |
| 2025-11-26 | 16.92 | 16.90 | -0.11 | -0.65% | 16.83 | 17.13 | 21826 | 3706.79 | 1.11% |
| 2025-11-25 | 16.90 | 17.01 | 0.11 | 0.65% | 16.77 | 17.08 | 18767 | 3193.36 | 0.96% |
| 2025-11-24 | 16.85 | 16.90 | 0.13 | 0.78% | 16.77 | 17.03 | 16778 | 2834.14 | 0.86% |
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。
