| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 28.04 | 28.00 | -0.05 | -0.18% | 27.69 | 28.05 | 21786 | 6068.86 | 0.93% |
| 2025-08-07 | 28.19 | 28.05 | -0.11 | -0.39% | 27.87 | 28.25 | 20795 | 5826.47 | 0.89% |
| 2025-08-06 | 27.79 | 28.16 | 0.35 | 1.26% | 27.65 | 28.26 | 33666 | 9457.13 | 1.43% |
| 2025-08-05 | 27.75 | 27.81 | 0.20 | 0.72% | 27.61 | 28.08 | 26190 | 7301.39 | 1.12% |
| 2025-08-04 | 26.83 | 27.61 | 0.55 | 2.03% | 26.83 | 27.69 | 25103 | 6863.03 | 1.07% |
| 2025-08-01 | 26.92 | 27.06 | 0.17 | 0.63% | 26.88 | 27.29 | 17154 | 4639.35 | 0.73% |
| 2025-07-31 | 27.38 | 26.89 | -0.62 | -2.25% | 26.78 | 27.70 | 30241 | 8226.08 | 1.29% |
| 2025-07-30 | 27.99 | 27.51 | -0.43 | -1.54% | 27.21 | 28.30 | 32080 | 8917.50 | 1.37% |
| 2025-07-29 | 27.70 | 27.94 | 0.16 | 0.58% | 27.42 | 27.98 | 26831 | 7420.24 | 1.14% |
| 2025-07-28 | 27.60 | 27.78 | 0.13 | 0.47% | 27.54 | 28.07 | 26453 | 7356.38 | 1.13% |
| 2025-07-25 | 27.82 | 27.65 | 0.00 | 0.00% | 27.35 | 27.84 | 19597 | 5400.94 | 0.84% |
| 2025-07-24 | 27.19 | 27.65 | 0.51 | 1.88% | 27.19 | 27.68 | 24808 | 6837.58 | 1.06% |
| 2025-07-23 | 27.55 | 27.14 | -0.42 | -1.52% | 27.11 | 27.60 | 24817 | 6789.27 | 1.06% |
| 2025-07-22 | 27.90 | 27.56 | -0.15 | -0.54% | 27.50 | 27.90 | 22949 | 6349.82 | 0.98% |
| 2025-07-21 | 27.45 | 27.71 | 0.31 | 1.13% | 27.27 | 27.89 | 27653 | 7643.17 | 1.18% |
| 2025-07-18 | 27.73 | 27.40 | -0.22 | -0.80% | 27.35 | 27.82 | 23289 | 6406.05 | 0.99% |
| 2025-07-17 | 27.60 | 27.62 | -0.01 | -0.04% | 27.40 | 27.74 | 20418 | 5629.73 | 0.87% |
| 2025-07-16 | 27.22 | 27.63 | 0.16 | 0.58% | 27.14 | 27.75 | 25718 | 7075.84 | 1.10% |
| 2025-07-15 | 27.26 | 27.47 | 0.21 | 0.77% | 27.06 | 28.00 | 41897 | 11531.74 | 1.78% |
| 2025-07-14 | 26.86 | 27.26 | 0.36 | 1.34% | 26.77 | 27.36 | 21286 | 5780.91 | 0.91% |
| 2025-07-11 | 26.80 | 26.90 | 0.01 | 0.04% | 26.75 | 27.08 | 18463 | 4969.33 | 0.79% |
| 2025-07-10 | 26.85 | 26.89 | -0.07 | -0.26% | 26.73 | 27.07 | 15375 | 4128.05 | 0.65% |
| 2025-07-09 | 27.35 | 26.96 | -0.13 | -0.48% | 26.90 | 27.38 | 21451 | 5814.82 | 0.91% |
| 2025-07-08 | 26.90 | 27.09 | 0.32 | 1.20% | 26.67 | 27.25 | 25090 | 6793.10 | 1.07% |
| 2025-07-07 | 26.35 | 26.77 | 0.20 | 0.75% | 26.21 | 26.79 | 12797 | 3397.35 | 0.54% |
| 2025-07-04 | 27.12 | 26.57 | -0.63 | -2.32% | 26.50 | 27.18 | 26707 | 7135.35 | 1.14% |
| 2025-07-03 | 26.68 | 27.20 | 0.47 | 1.76% | 26.68 | 27.35 | 27602 | 7487.65 | 1.17% |
| 2025-07-02 | 27.12 | 26.73 | -0.39 | -1.44% | 26.68 | 27.18 | 16175 | 4335.21 | 0.69% |
| 2025-07-01 | 27.14 | 27.12 | -0.02 | -0.07% | 26.73 | 27.14 | 16770 | 4521.21 | 0.71% |
| 2025-06-30 | 27.10 | 27.14 | 0.26 | 0.97% | 26.56 | 27.16 | 21344 | 5761.39 | 0.91% |
| 2025-06-27 | 26.94 | 26.88 | 0.08 | 0.30% | 26.78 | 27.10 | 15792 | 4247.62 | 0.67% |
| 2025-06-26 | 27.00 | 26.80 | -0.19 | -0.70% | 26.76 | 27.21 | 23016 | 6213.10 | 0.98% |
| 2025-06-25 | 27.25 | 26.99 | -0.15 | -0.55% | 26.76 | 27.26 | 29201 | 7873.87 | 1.24% |
| 2025-06-24 | 26.21 | 27.14 | 1.24 | 4.79% | 26.09 | 27.29 | 47586 | 12831.20 | 2.02% |
| 2025-06-23 | 25.50 | 25.90 | 0.34 | 1.33% | 25.01 | 25.95 | 20945 | 5391.08 | 0.89% |
| 2025-06-20 | 26.20 | 25.56 | -0.66 | -2.52% | 25.56 | 26.44 | 23246 | 6034.17 | 0.99% |
| 2025-06-19 | 26.78 | 26.22 | -0.60 | -2.24% | 26.20 | 26.91 | 30187 | 7997.68 | 1.28% |
| 2025-06-18 | 26.01 | 26.82 | 0.61 | 2.33% | 25.64 | 27.43 | 51235 | 13590.92 | 2.18% |
| 2025-06-17 | 26.20 | 26.31 | -0.06 | -0.23% | 26.12 | 26.49 | 19276 | 5075.37 | 0.82% |
| 2025-06-16 | 26.21 | 26.37 | 0.09 | 0.34% | 26.10 | 26.54 | 25517 | 6733.54 | 1.09% |
| 2025-06-13 | 26.91 | 26.28 | -0.81 | -2.99% | 26.26 | 27.10 | 46294 | 12297.30 | 1.97% |
| 2025-06-12 | 27.35 | 27.09 | -0.35 | -1.28% | 26.91 | 27.58 | 37591 | 10225.98 | 1.60% |
| 2025-06-11 | 27.81 | 27.44 | -0.20 | -0.72% | 27.39 | 28.16 | 36241 | 10040.71 | 1.54% |
| 2025-06-10 | 29.22 | 27.64 | -1.46 | -5.02% | 27.41 | 29.23 | 58428 | 16443.88 | 2.49% |
| 2025-06-09 | 29.38 | 29.10 | -0.07 | -0.24% | 28.92 | 29.38 | 27326 | 7959.43 | 1.16% |
| 2025-06-06 | 29.35 | 29.17 | -0.30 | -1.02% | 29.02 | 29.58 | 25921 | 7572.05 | 1.10% |
| 2025-06-05 | 29.50 | 29.47 | -0.16 | -0.54% | 28.91 | 30.10 | 49771 | 14646.61 | 2.12% |
| 2025-06-04 | 30.02 | 29.63 | -0.39 | -1.30% | 29.32 | 30.03 | 49026 | 14493.41 | 2.09% |
| 2025-06-03 | 28.52 | 30.02 | 1.04 | 3.59% | 28.41 | 30.38 | 76091 | 22654.58 | 3.24% |
| 2025-05-30 | 28.76 | 28.98 | 0.06 | 0.21% | 28.06 | 29.62 | 58886 | 16976.85 | 2.51% |
| 2025-05-29 | 28.80 | 28.92 | 0.00 | 0.00% | 28.71 | 29.58 | 49273 | 14311.76 | 2.10% |
| 2025-05-28 | 29.00 | 28.92 | -0.22 | -0.75% | 28.61 | 29.22 | 49732 | 14365.82 | 2.12% |
| 2025-05-27 | 27.74 | 29.14 | 1.41 | 5.08% | 26.83 | 29.38 | 98171 | 27973.02 | 4.18% |
| 2025-05-26 | 28.23 | 27.73 | -0.72 | -2.53% | 27.41 | 28.74 | 53986 | 15055.33 | 2.30% |
| 2025-05-23 | 28.14 | 28.45 | 0.68 | 2.45% | 27.38 | 29.10 | 75909 | 21588.54 | 3.23% |
| 2025-05-22 | 27.10 | 27.77 | 0.49 | 1.80% | 27.10 | 29.99 | 92786 | 26397.72 | 3.95% |
| 2025-05-21 | 27.78 | 27.28 | -0.51 | -1.84% | 27.08 | 27.78 | 30224 | 8272.91 | 1.29% |
| 2025-05-20 | 27.69 | 27.79 | -0.03 | -0.11% | 27.50 | 28.03 | 27713 | 7713.65 | 1.18% |
| 2025-05-19 | 28.23 | 27.82 | -0.38 | -1.35% | 27.41 | 28.23 | 38866 | 10777.90 | 1.65% |
| 2025-05-16 | 27.83 | 28.20 | 0.22 | 0.79% | 27.73 | 28.66 | 35564 | 10088.54 | 1.51% |
| 2025-05-15 | 28.23 | 27.98 | -0.32 | -1.13% | 27.72 | 28.49 | 27763 | 7786.25 | 1.18% |
| 2025-05-14 | 27.83 | 28.30 | 0.63 | 2.28% | 27.54 | 28.50 | 45112 | 12647.11 | 1.92% |
| 2025-05-13 | 28.88 | 27.67 | -0.90 | -3.15% | 27.61 | 28.89 | 43297 | 12141.58 | 1.84% |
| 2025-05-12 | 28.37 | 28.57 | 0.20 | 0.70% | 28.02 | 28.71 | 47219 | 13382.84 | 2.01% |
| 2025-05-09 | 28.06 | 28.37 | 0.27 | 0.96% | 27.37 | 28.63 | 51192 | 14301.73 | 2.18% |
| 2025-05-08 | 27.54 | 28.10 | 0.40 | 1.44% | 27.50 | 28.65 | 51321 | 14501.18 | 2.18% |
| 2025-05-07 | 27.78 | 27.70 | 0.09 | 0.33% | 27.39 | 28.35 | 53191 | 14777.48 | 2.26% |
| 2025-05-06 | 27.22 | 27.61 | 0.79 | 2.95% | 27.22 | 27.94 | 72890 | 20092.13 | 3.10% |
| 2025-04-30 | 24.39 | 26.82 | 2.44 | 10.01% | 24.39 | 26.82 | 66110 | 17085.80 | 2.81% |
| 2025-04-29 | 23.79 | 24.38 | 0.36 | 1.50% | 23.79 | 24.62 | 20122 | 4906.37 | 0.86% |
| 2025-04-28 | 24.71 | 24.02 | -0.66 | -2.67% | 23.80 | 24.89 | 25537 | 6164.41 | 1.09% |
| 2025-04-25 | 24.85 | 24.68 | -0.23 | -0.92% | 24.65 | 25.20 | 18969 | 4709.45 | 0.81% |
| 2025-04-24 | 25.58 | 24.91 | -0.33 | -1.31% | 24.63 | 25.58 | 27524 | 6891.99 | 1.17% |
| 2025-04-23 | 24.34 | 25.24 | 0.90 | 3.70% | 24.26 | 25.49 | 45214 | 11336.89 | 1.92% |
| 2025-04-22 | 24.50 | 24.34 | -0.16 | -0.65% | 24.07 | 24.98 | 23759 | 5813.19 | 1.01% |
| 2025-04-21 | 24.00 | 24.50 | 0.57 | 2.38% | 23.66 | 24.50 | 17085 | 4154.70 | 0.73% |
| 2025-04-18 | 24.04 | 23.93 | -0.09 | -0.37% | 23.70 | 24.32 | 12914 | 3085.43 | 0.55% |
| 2025-04-17 | 23.57 | 24.02 | 0.14 | 0.59% | 23.57 | 24.28 | 17574 | 4234.92 | 0.75% |
| 2025-04-16 | 24.30 | 23.88 | -0.48 | -1.97% | 23.41 | 24.36 | 22664 | 5407.22 | 0.96% |
| 2025-04-15 | 24.66 | 24.36 | -0.35 | -1.42% | 24.30 | 24.97 | 21653 | 5308.45 | 0.92% |
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。
