| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 24.66 | 24.36 | -0.35 | -1.42% | 24.30 | 24.97 | 21653 | 5308.45 | 0.92% |
| 2025-04-14 | 24.53 | 24.71 | 0.70 | 2.92% | 24.13 | 25.23 | 39179 | 9701.80 | 1.67% |
| 2025-04-11 | 23.39 | 24.01 | 0.15 | 0.63% | 23.34 | 24.38 | 31021 | 7467.55 | 1.32% |
| 2025-04-10 | 23.80 | 23.86 | 0.54 | 2.32% | 23.76 | 24.50 | 39686 | 9551.04 | 1.69% |
| 2025-04-09 | 22.30 | 23.32 | 0.93 | 4.15% | 20.42 | 23.69 | 54158 | 12092.65 | 2.30% |
| 2025-04-08 | 24.00 | 22.39 | -1.73 | -7.17% | 21.83 | 24.24 | 62884 | 14296.91 | 2.68% |
| 2025-04-07 | 24.70 | 24.12 | -2.68 | -10.00% | 24.12 | 25.80 | 27930 | 6809.93 | 1.19% |
| 2025-04-03 | 27.00 | 26.80 | -0.65 | -2.37% | 26.57 | 27.38 | 29318 | 7898.18 | 1.25% |
| 2025-04-02 | 27.20 | 27.45 | 0.33 | 1.22% | 27.17 | 27.97 | 30671 | 8458.16 | 1.31% |
| 2025-04-01 | 27.03 | 27.12 | 0.09 | 0.33% | 26.90 | 27.47 | 30748 | 8368.80 | 1.31% |
| 2025-03-31 | 27.74 | 27.03 | -0.81 | -2.91% | 26.38 | 27.74 | 45789 | 12325.56 | 1.95% |
| 2025-03-28 | 28.13 | 27.84 | -0.54 | -1.90% | 27.72 | 29.00 | 48947 | 13831.38 | 2.08% |
| 2025-03-27 | 29.78 | 28.38 | -1.62 | -5.40% | 28.38 | 30.18 | 63427 | 18467.07 | 2.70% |
| 2025-03-26 | 29.66 | 30.00 | 0.00 | 0.00% | 29.46 | 30.75 | 41481 | 12541.20 | 1.77% |
| 2025-03-25 | 31.69 | 30.00 | -1.52 | -4.82% | 29.63 | 31.85 | 67276 | 20511.78 | 2.86% |
| 2025-03-24 | 31.00 | 31.52 | 0.14 | 0.45% | 30.49 | 31.99 | 95365 | 29763.40 | 4.06% |
| 2025-03-21 | 29.80 | 31.38 | 1.36 | 4.53% | 28.33 | 32.00 | 128711 | 38275.51 | 5.48% |
| 2025-03-20 | 31.22 | 30.02 | -1.19 | -3.81% | 30.00 | 32.69 | 118432 | 37115.72 | 5.04% |
| 2025-03-19 | 29.70 | 31.21 | 1.39 | 4.66% | 29.61 | 31.55 | 110037 | 33879.85 | 4.68% |
| 2025-03-18 | 29.78 | 29.82 | -0.21 | -0.70% | 29.67 | 30.30 | 49791 | 14876.12 | 2.12% |
| 2025-03-17 | 30.30 | 30.03 | -0.02 | -0.07% | 29.46 | 30.33 | 69425 | 20659.77 | 2.95% |
| 2025-03-14 | 30.32 | 30.05 | -0.19 | -0.63% | 29.49 | 30.38 | 86338 | 25800.26 | 3.67% |
| 2025-03-13 | 32.00 | 30.24 | -2.03 | -6.29% | 30.15 | 33.10 | 138715 | 43510.17 | 5.90% |
| 2025-03-12 | 30.70 | 32.27 | 1.25 | 4.03% | 29.50 | 34.12 | 180136 | 58077.48 | 7.66% |
| 2025-03-11 | 29.79 | 31.02 | 1.23 | 4.13% | 29.21 | 31.26 | 173084 | 52491.43 | 7.36% |
| 2025-03-10 | 26.96 | 29.79 | 2.71 | 10.01% | 26.85 | 29.79 | 93412 | 26928.82 | 3.97% |
| 2025-03-07 | 26.28 | 27.08 | 0.70 | 2.65% | 26.10 | 27.21 | 66824 | 17932.39 | 2.84% |
| 2025-03-06 | 25.90 | 26.38 | 0.70 | 2.73% | 25.83 | 27.05 | 50286 | 13333.51 | 2.14% |
| 2025-03-05 | 25.62 | 25.68 | -0.07 | -0.27% | 25.31 | 25.86 | 24987 | 6386.96 | 1.06% |
| 2025-03-04 | 25.45 | 25.75 | 0.11 | 0.43% | 25.30 | 26.10 | 29261 | 7554.43 | 1.25% |
| 2025-03-03 | 25.25 | 25.64 | 0.39 | 1.54% | 25.01 | 26.32 | 45555 | 11789.22 | 1.94% |
| 2025-02-28 | 26.82 | 25.25 | -1.85 | -6.83% | 25.11 | 26.98 | 71774 | 18542.18 | 3.05% |
| 2025-02-27 | 27.73 | 27.10 | -0.91 | -3.25% | 26.44 | 27.97 | 78807 | 21356.53 | 3.35% |
| 2025-02-26 | 27.36 | 28.01 | 0.56 | 2.04% | 27.06 | 28.72 | 84555 | 23587.83 | 3.60% |
| 2025-02-25 | 26.80 | 27.45 | 0.13 | 0.48% | 26.57 | 27.85 | 70391 | 19186.56 | 3.00% |
| 2025-02-24 | 25.41 | 27.32 | 1.72 | 6.72% | 24.98 | 28.00 | 144978 | 38861.77 | 6.17% |
| 2025-02-21 | 25.79 | 25.60 | 0.12 | 0.47% | 25.17 | 25.88 | 78718 | 20032.42 | 3.35% |
| 2025-02-20 | 25.35 | 25.48 | 0.87 | 3.54% | 24.90 | 26.17 | 138554 | 35303.92 | 5.90% |
| 2025-02-19 | 22.35 | 24.61 | 2.24 | 10.01% | 22.23 | 24.61 | 65264 | 15500.59 | 2.78% |
| 2025-02-18 | 22.98 | 22.37 | -0.61 | -2.65% | 22.28 | 23.12 | 27115 | 6158.09 | 1.15% |
| 2025-02-17 | 23.07 | 22.98 | -0.08 | -0.35% | 22.83 | 23.28 | 26644 | 6130.67 | 1.13% |
| 2025-02-14 | 23.21 | 23.06 | -0.18 | -0.77% | 22.95 | 23.50 | 21761 | 5047.23 | 0.93% |
| 2025-02-13 | 23.68 | 23.24 | -0.44 | -1.86% | 23.22 | 23.83 | 28593 | 6707.10 | 1.22% |
| 2025-02-12 | 22.78 | 23.68 | 0.79 | 3.45% | 22.78 | 23.87 | 42770 | 10016.50 | 1.82% |
| 2025-02-11 | 23.00 | 22.89 | -0.26 | -1.12% | 22.62 | 23.09 | 28503 | 6495.16 | 1.21% |
| 2025-02-10 | 23.32 | 23.15 | -0.17 | -0.73% | 22.85 | 23.37 | 33419 | 7709.64 | 1.42% |
| 2025-02-07 | 23.58 | 23.32 | -0.25 | -1.06% | 23.04 | 23.84 | 43312 | 10190.03 | 1.84% |
| 2025-02-06 | 22.94 | 23.57 | 0.41 | 1.77% | 22.86 | 23.60 | 32861 | 7679.92 | 1.40% |
| 2025-02-05 | 22.91 | 23.16 | 0.30 | 1.31% | 22.61 | 23.37 | 35170 | 8078.66 | 1.50% |
| 2025-01-27 | 22.80 | 22.86 | 0.06 | 0.26% | 22.65 | 23.29 | 33061 | 7590.40 | 1.41% |
| 2025-01-24 | 22.29 | 22.80 | 0.50 | 2.24% | 22.13 | 22.80 | 21858 | 4925.07 | 0.93% |
| 2025-01-23 | 22.50 | 22.30 | 0.04 | 0.18% | 22.27 | 22.93 | 25692 | 5817.40 | 1.09% |
| 2025-01-22 | 22.50 | 22.26 | -0.34 | -1.50% | 22.09 | 22.50 | 16340 | 3636.52 | 0.70% |
| 2025-01-21 | 22.41 | 22.60 | 0.32 | 1.44% | 22.25 | 23.13 | 29337 | 6632.35 | 1.25% |
| 2025-01-20 | 22.16 | 22.28 | 0.21 | 0.95% | 22.05 | 22.57 | 19539 | 4354.31 | 0.83% |
| 2025-01-17 | 22.11 | 22.07 | -0.26 | -1.16% | 21.92 | 22.45 | 18360 | 4067.55 | 0.78% |
| 2025-01-16 | 22.49 | 22.33 | 0.01 | 0.04% | 22.13 | 22.98 | 27449 | 6183.02 | 1.17% |
| 2025-01-15 | 22.38 | 22.32 | -0.06 | -0.27% | 22.03 | 22.50 | 25554 | 5687.18 | 1.09% |
| 2025-01-14 | 20.95 | 22.38 | 1.43 | 6.83% | 20.95 | 22.56 | 42888 | 9386.17 | 1.82% |
| 2025-01-13 | 20.70 | 20.95 | -0.05 | -0.24% | 20.05 | 20.98 | 24847 | 5111.51 | 1.06% |
| 2025-01-10 | 21.95 | 21.00 | -1.00 | -4.55% | 21.00 | 22.15 | 31959 | 6906.61 | 1.36% |
| 2025-01-09 | 21.27 | 22.00 | 0.73 | 3.43% | 21.27 | 22.20 | 47587 | 10403.01 | 2.02% |
| 2025-01-08 | 21.40 | 21.27 | -0.24 | -1.12% | 20.29 | 21.45 | 41466 | 8681.16 | 1.76% |
| 2025-01-07 | 21.17 | 21.51 | 0.34 | 1.61% | 21.02 | 21.57 | 28827 | 6152.76 | 1.23% |
| 2025-01-06 | 21.61 | 21.17 | -0.55 | -2.53% | 21.00 | 21.67 | 29702 | 6327.77 | 1.26% |
| 2025-01-03 | 22.93 | 21.72 | -1.19 | -5.19% | 21.70 | 23.17 | 42192 | 9355.13 | 1.80% |
| 2025-01-02 | 23.61 | 22.91 | -0.91 | -3.82% | 22.68 | 24.09 | 38220 | 8927.07 | 1.63% |
| 2024-12-31 | 24.62 | 23.82 | -0.80 | -3.25% | 23.80 | 24.85 | 42681 | 10319.67 | 1.82% |
| 2024-12-30 | 26.16 | 24.62 | -1.62 | -6.17% | 24.59 | 26.25 | 58078 | 14691.47 | 2.47% |
| 2024-12-27 | 26.22 | 26.24 | 0.00 | 0.00% | 26.10 | 26.91 | 37927 | 10058.09 | 1.61% |
| 2024-12-26 | 25.80 | 26.24 | 0.22 | 0.85% | 25.48 | 27.18 | 44446 | 11702.31 | 1.89% |
| 2024-12-25 | 27.45 | 26.02 | -1.85 | -6.64% | 26.00 | 27.73 | 61661 | 16369.73 | 2.62% |
| 2024-12-24 | 27.62 | 27.87 | 0.24 | 0.87% | 27.22 | 29.00 | 98764 | 27740.47 | 4.20% |
| 2024-12-23 | 26.79 | 27.63 | 0.74 | 2.75% | 25.81 | 27.94 | 83808 | 22646.63 | 3.57% |
| 2024-12-20 | 26.88 | 26.89 | 0.04 | 0.15% | 26.74 | 27.69 | 52436 | 14301.94 | 2.23% |
| 2024-12-19 | 25.85 | 26.85 | 0.99 | 3.83% | 25.56 | 26.98 | 54436 | 14447.62 | 2.32% |
| 2024-12-18 | 25.73 | 25.86 | -0.11 | -0.42% | 25.46 | 26.28 | 35178 | 9127.21 | 1.50% |
| 2024-12-17 | 26.21 | 25.97 | -0.19 | -0.73% | 25.77 | 26.58 | 43334 | 11347.88 | 1.84% |
| 2024-12-16 | 27.20 | 26.16 | -1.11 | -4.07% | 25.96 | 27.20 | 66598 | 17578.39 | 2.83% |
| 2024-12-13 | 27.65 | 27.27 | -0.57 | -2.05% | 27.20 | 28.04 | 50629 | 13922.33 | 2.15% |
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。
