| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.85 | 30.20 | -0.34 | -1.11% | 30.02 | 30.85 | 27400 | 8326.91 | 1.17% |
| 2025-12-11 | 31.68 | 30.54 | -0.84 | -2.68% | 30.51 | 31.68 | 22805 | 7068.28 | 0.97% |
| 2025-12-10 | 31.40 | 31.38 | 0.05 | 0.16% | 30.76 | 31.61 | 26273 | 8188.27 | 1.12% |
| 2025-12-09 | 31.01 | 31.33 | 0.02 | 0.06% | 31.00 | 31.70 | 23390 | 7351.01 | 1.00% |
| 2025-12-08 | 31.25 | 31.31 | -0.15 | -0.48% | 31.15 | 31.75 | 37105 | 11651.59 | 1.58% |
| 2025-12-05 | 31.02 | 31.46 | 0.59 | 1.91% | 30.10 | 31.53 | 42170 | 13022.04 | 1.80% |
| 2025-12-04 | 31.60 | 30.87 | -0.37 | -1.18% | 30.66 | 31.88 | 44780 | 13982.63 | 1.91% |
| 2025-12-03 | 31.33 | 31.24 | -0.20 | -0.64% | 31.01 | 32.94 | 48761 | 15426.06 | 2.08% |
| 2025-12-02 | 32.02 | 31.44 | -0.77 | -2.39% | 31.31 | 32.05 | 44620 | 14109.24 | 1.90% |
| 2025-12-01 | 34.00 | 32.21 | -1.69 | -4.99% | 31.88 | 34.18 | 96492 | 31363.43 | 4.11% |
| 2025-11-28 | 31.77 | 33.90 | 2.12 | 6.67% | 31.40 | 33.98 | 97160 | 32181.95 | 4.14% |
| 2025-11-27 | 32.50 | 31.78 | 0.10 | 0.32% | 31.54 | 33.49 | 57680 | 18511.86 | 2.46% |
| 2025-11-26 | 32.16 | 31.68 | 0.15 | 0.48% | 31.09 | 32.33 | 47253 | 14891.28 | 2.01% |
| 2025-11-25 | 30.73 | 31.53 | 1.24 | 4.09% | 30.43 | 32.35 | 63675 | 20250.39 | 2.71% |
| 2025-11-24 | 29.80 | 30.29 | 0.43 | 1.44% | 29.62 | 30.58 | 47472 | 14284.11 | 2.02% |
| 2025-11-21 | 30.02 | 29.86 | -0.88 | -2.86% | 29.50 | 30.69 | 52032 | 15632.66 | 2.22% |
| 2025-11-20 | 31.53 | 30.74 | -0.52 | -1.66% | 30.39 | 31.81 | 40139 | 12349.69 | 1.71% |
| 2025-11-19 | 30.69 | 31.26 | 0.44 | 1.43% | 30.21 | 31.86 | 59632 | 18616.17 | 2.54% |
| 2025-11-18 | 31.50 | 30.82 | -1.18 | -3.69% | 30.48 | 31.84 | 60756 | 18741.76 | 2.59% |
| 2025-11-17 | 30.93 | 32.00 | 0.76 | 2.43% | 30.12 | 33.08 | 80990 | 25912.51 | 3.45% |
| 2025-11-14 | 29.86 | 31.24 | 1.10 | 3.65% | 29.84 | 31.48 | 65106 | 20114.09 | 2.77% |
| 2025-11-13 | 29.71 | 30.14 | 0.35 | 1.17% | 29.37 | 30.64 | 49376 | 14889.14 | 2.10% |
| 2025-11-12 | 30.69 | 29.79 | -0.48 | -1.59% | 29.69 | 30.80 | 58987 | 17696.73 | 2.51% |
| 2025-11-11 | 31.34 | 30.27 | -1.58 | -4.96% | 30.26 | 31.57 | 76447 | 23447.02 | 3.26% |
| 2025-11-10 | 30.50 | 31.85 | 1.34 | 4.39% | 30.13 | 31.88 | 83739 | 25986.90 | 3.57% |
| 2025-11-07 | 30.10 | 30.51 | 0.21 | 0.69% | 29.83 | 30.78 | 66076 | 20118.82 | 2.82% |
| 2025-11-06 | 29.27 | 30.30 | 0.83 | 2.82% | 29.20 | 30.85 | 92515 | 27917.28 | 3.94% |
| 2025-11-05 | 29.35 | 29.47 | 0.42 | 1.45% | 28.99 | 30.07 | 80287 | 23747.69 | 3.42% |
| 2025-11-04 | 29.00 | 29.05 | -0.14 | -0.48% | 28.79 | 29.90 | 96765 | 28189.64 | 4.12% |
| 2025-11-03 | 27.97 | 29.19 | 1.23 | 4.40% | 27.97 | 29.96 | 157738 | 45504.66 | 6.72% |
| 2025-10-31 | 26.56 | 27.96 | 2.54 | 9.99% | 26.56 | 27.96 | 89251 | 24633.51 | 3.80% |
| 2025-10-30 | 25.05 | 25.42 | 0.38 | 1.52% | 24.90 | 25.60 | 24745 | 6275.95 | 1.05% |
| 2025-10-29 | 25.04 | 25.04 | -0.12 | -0.48% | 24.86 | 25.20 | 11541 | 2883.24 | 0.49% |
| 2025-10-28 | 24.91 | 25.16 | 0.16 | 0.64% | 24.85 | 25.43 | 19294 | 4862.15 | 0.82% |
| 2025-10-27 | 24.72 | 25.00 | 0.33 | 1.34% | 24.63 | 25.25 | 18480 | 4612.28 | 0.79% |
| 2025-10-24 | 24.70 | 24.67 | 0.28 | 1.15% | 24.42 | 24.75 | 13488 | 3323.49 | 0.57% |
| 2025-10-23 | 24.31 | 24.39 | -0.09 | -0.37% | 23.90 | 24.55 | 14986 | 3624.51 | 0.64% |
| 2025-10-22 | 24.66 | 24.48 | -0.40 | -1.61% | 24.45 | 24.81 | 11418 | 2809.83 | 0.49% |
| 2025-10-21 | 24.40 | 24.88 | 0.48 | 1.97% | 24.21 | 24.94 | 16809 | 4131.09 | 0.72% |
| 2025-10-20 | 24.40 | 24.40 | 0.14 | 0.58% | 24.24 | 24.64 | 12735 | 3107.01 | 0.54% |
| 2025-10-17 | 25.10 | 24.26 | -0.90 | -3.58% | 24.24 | 25.14 | 19931 | 4905.16 | 0.85% |
| 2025-10-16 | 25.20 | 25.16 | 0.06 | 0.24% | 24.86 | 25.58 | 18532 | 4654.57 | 0.79% |
| 2025-10-15 | 24.72 | 25.10 | 0.27 | 1.09% | 24.62 | 25.15 | 19280 | 4816.18 | 0.82% |
| 2025-10-14 | 25.28 | 24.83 | -0.30 | -1.19% | 24.79 | 25.55 | 20338 | 5116.38 | 0.87% |
| 2025-10-13 | 24.88 | 25.13 | -0.74 | -2.86% | 24.46 | 25.27 | 28343 | 7085.97 | 1.21% |
| 2025-10-10 | 25.80 | 25.87 | -0.05 | -0.19% | 25.74 | 26.14 | 21538 | 5574.05 | 0.92% |
| 2025-10-09 | 26.17 | 25.92 | -0.16 | -0.61% | 25.78 | 26.29 | 25563 | 6625.27 | 1.09% |
| 2025-09-30 | 26.23 | 26.08 | -0.24 | -0.91% | 26.08 | 26.49 | 20894 | 5480.22 | 0.89% |
| 2025-09-29 | 26.52 | 26.32 | -0.31 | -1.16% | 26.15 | 26.78 | 31601 | 8321.30 | 1.35% |
| 2025-09-26 | 27.08 | 26.63 | -0.45 | -1.66% | 26.43 | 27.45 | 43085 | 11537.22 | 1.84% |
| 2025-09-25 | 26.49 | 27.08 | 0.52 | 1.96% | 26.20 | 27.46 | 49496 | 13299.68 | 2.11% |
| 2025-09-24 | 26.93 | 26.56 | -0.32 | -1.19% | 26.43 | 26.97 | 33972 | 9040.21 | 1.45% |
| 2025-09-23 | 25.91 | 26.88 | 0.98 | 3.78% | 25.00 | 27.64 | 65505 | 17090.99 | 2.79% |
| 2025-09-22 | 25.80 | 25.90 | 0.02 | 0.08% | 25.60 | 25.99 | 19372 | 5001.86 | 0.83% |
| 2025-09-19 | 26.31 | 25.88 | -0.53 | -2.01% | 25.81 | 26.58 | 29163 | 7589.07 | 1.24% |
| 2025-09-18 | 27.15 | 26.41 | -0.77 | -2.83% | 26.29 | 27.35 | 46228 | 12420.94 | 1.97% |
| 2025-09-17 | 26.79 | 27.18 | 0.20 | 0.74% | 26.79 | 27.86 | 50248 | 13729.58 | 2.14% |
| 2025-09-16 | 26.56 | 26.98 | 0.42 | 1.58% | 26.29 | 27.47 | 41901 | 11234.19 | 1.79% |
| 2025-09-15 | 26.29 | 26.56 | 0.36 | 1.37% | 26.07 | 26.95 | 35262 | 9312.70 | 1.50% |
| 2025-09-12 | 26.47 | 26.20 | -0.25 | -0.95% | 26.16 | 26.98 | 24744 | 6558.42 | 1.05% |
| 2025-09-11 | 25.81 | 26.45 | 0.50 | 1.93% | 25.59 | 26.46 | 24103 | 6289.55 | 1.03% |
| 2025-09-10 | 26.30 | 25.95 | -0.39 | -1.48% | 25.92 | 26.44 | 24766 | 6459.39 | 1.06% |
| 2025-09-09 | 26.85 | 26.34 | -0.66 | -2.44% | 26.33 | 26.98 | 23989 | 6367.71 | 1.02% |
| 2025-09-08 | 26.96 | 27.00 | 0.04 | 0.15% | 26.72 | 27.72 | 39460 | 10701.33 | 1.68% |
| 2025-09-05 | 26.09 | 26.96 | 0.89 | 3.41% | 26.09 | 27.11 | 41809 | 11135.83 | 1.78% |
| 2025-09-04 | 25.69 | 26.07 | 0.38 | 1.48% | 25.50 | 26.42 | 39972 | 10426.11 | 1.70% |
| 2025-09-03 | 26.72 | 25.69 | -1.11 | -4.14% | 25.65 | 26.84 | 38636 | 10077.86 | 1.65% |
| 2025-09-02 | 26.63 | 26.80 | 0.08 | 0.30% | 25.74 | 27.18 | 55846 | 14727.25 | 2.38% |
| 2025-09-01 | 27.63 | 26.72 | -1.34 | -4.78% | 26.61 | 27.86 | 67278 | 18168.36 | 2.87% |
| 2025-08-29 | 27.88 | 28.06 | 0.21 | 0.75% | 27.50 | 28.39 | 35219 | 9847.55 | 1.50% |
| 2025-08-28 | 28.22 | 27.85 | -0.50 | -1.76% | 26.87 | 28.58 | 63432 | 17573.03 | 2.70% |
| 2025-08-27 | 28.97 | 28.35 | -0.65 | -2.24% | 28.31 | 29.88 | 54191 | 15896.85 | 2.31% |
| 2025-08-26 | 29.04 | 29.00 | -0.20 | -0.68% | 28.92 | 29.38 | 35597 | 10370.37 | 1.52% |
| 2025-08-25 | 29.21 | 29.20 | 0.00 | 0.00% | 28.99 | 30.22 | 47732 | 14097.72 | 2.03% |
| 2025-08-22 | 29.16 | 29.20 | 0.11 | 0.38% | 28.90 | 29.36 | 31513 | 9169.82 | 1.34% |
| 2025-08-21 | 29.45 | 29.09 | -0.41 | -1.39% | 28.96 | 29.61 | 32765 | 9560.57 | 1.40% |
| 2025-08-20 | 29.31 | 29.50 | 0.02 | 0.07% | 29.18 | 29.80 | 31465 | 9255.06 | 1.34% |
| 2025-08-19 | 29.25 | 29.48 | 0.19 | 0.65% | 28.80 | 29.81 | 49957 | 14637.30 | 2.13% |
| 2025-08-18 | 29.42 | 29.29 | 0.02 | 0.07% | 29.12 | 29.57 | 41513 | 12162.46 | 1.77% |
| 2025-08-15 | 29.10 | 29.27 | 0.03 | 0.10% | 28.94 | 29.48 | 46097 | 13472.03 | 1.96% |
八方股份(603489)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。
