| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 9.69 | 9.92 | 0.25 | 2.59% | 9.61 | 9.92 | 121183 | 11883.81 | 2.76% |
| 2025-05-28 | 9.68 | 9.67 | -0.04 | -0.41% | 9.64 | 9.72 | 52847 | 5111.01 | 1.20% |
| 2025-05-27 | 9.70 | 9.71 | 0.02 | 0.21% | 9.62 | 9.85 | 103132 | 10029.76 | 2.35% |
| 2025-05-26 | 9.99 | 9.69 | -0.22 | -2.22% | 9.62 | 10.00 | 146596 | 14278.49 | 3.34% |
| 2025-05-23 | 9.84 | 9.91 | 0.07 | 0.71% | 9.80 | 10.10 | 187040 | 18703.88 | 4.26% |
| 2025-05-22 | 9.95 | 9.84 | -0.11 | -1.11% | 9.73 | 9.95 | 89302 | 8788.37 | 2.03% |
| 2025-05-21 | 9.99 | 9.95 | -0.04 | -0.40% | 9.91 | 10.02 | 88273 | 8790.53 | 2.01% |
| 2025-05-20 | 9.73 | 9.99 | 0.23 | 2.36% | 9.72 | 9.99 | 208631 | 20728.31 | 4.75% |
| 2025-05-19 | 9.76 | 9.76 | 0.00 | 0.00% | 9.53 | 9.80 | 107519 | 10386.37 | 2.45% |
| 2025-05-16 | 9.85 | 9.76 | -0.09 | -0.91% | 9.75 | 9.87 | 84758 | 8290.50 | 1.93% |
| 2025-05-15 | 9.59 | 9.85 | 0.24 | 2.50% | 9.56 | 9.96 | 193458 | 18931.03 | 4.41% |
| 2025-05-14 | 9.60 | 9.61 | -0.04 | -0.41% | 9.48 | 9.64 | 81302 | 7754.17 | 1.85% |
| 2025-05-13 | 9.60 | 9.65 | 0.08 | 0.84% | 9.57 | 9.71 | 76090 | 7329.38 | 1.73% |
| 2025-05-12 | 9.61 | 9.57 | -0.03 | -0.31% | 9.51 | 9.64 | 82876 | 7911.51 | 1.89% |
| 2025-05-09 | 9.76 | 9.60 | -0.15 | -1.54% | 9.59 | 9.78 | 98217 | 9496.11 | 2.24% |
| 2025-05-08 | 9.75 | 9.75 | -0.02 | -0.20% | 9.70 | 9.78 | 86736 | 8451.30 | 1.98% |
| 2025-05-07 | 9.85 | 9.77 | -0.04 | -0.41% | 9.68 | 10.05 | 142599 | 14029.12 | 3.25% |
| 2025-05-06 | 9.77 | 9.81 | 0.10 | 1.03% | 9.72 | 9.88 | 131954 | 12901.79 | 3.01% |
| 2025-04-30 | 9.84 | 9.71 | -0.13 | -1.32% | 9.69 | 9.92 | 112283 | 10975.35 | 2.56% |
| 2025-04-29 | 9.92 | 9.84 | -0.06 | -0.61% | 9.55 | 10.05 | 148940 | 14501.63 | 3.39% |
| 2025-04-28 | 9.99 | 9.90 | -0.09 | -0.90% | 9.70 | 9.99 | 91125 | 8985.54 | 2.08% |
| 2025-04-25 | 10.02 | 9.99 | -0.13 | -1.28% | 9.95 | 10.15 | 103430 | 10349.74 | 2.36% |
| 2025-04-24 | 10.11 | 10.12 | 0.02 | 0.20% | 10.03 | 10.47 | 134759 | 13751.52 | 3.07% |
| 2025-04-23 | 10.24 | 10.10 | -0.14 | -1.37% | 10.04 | 10.25 | 98769 | 9969.83 | 2.25% |
| 2025-04-22 | 9.92 | 10.24 | 0.26 | 2.61% | 9.91 | 10.27 | 160090 | 16327.91 | 3.65% |
| 2025-04-21 | 9.95 | 9.98 | 0.03 | 0.30% | 9.84 | 10.28 | 134037 | 13432.39 | 3.05% |
| 2025-04-18 | 9.87 | 9.95 | 0.13 | 1.32% | 9.78 | 10.11 | 97940 | 9754.50 | 2.23% |
| 2025-04-17 | 9.73 | 9.82 | 0.04 | 0.41% | 9.65 | 9.90 | 67464 | 6618.85 | 1.54% |
| 2025-04-16 | 9.96 | 9.78 | -0.22 | -2.20% | 9.66 | 10.11 | 108361 | 10674.73 | 2.47% |
| 2025-04-15 | 9.75 | 10.00 | 0.25 | 2.56% | 9.61 | 10.03 | 157879 | 15643.50 | 3.60% |
| 2025-04-14 | 9.53 | 9.75 | 0.23 | 2.42% | 9.53 | 9.94 | 121840 | 11860.22 | 2.77% |
| 2025-04-11 | 9.57 | 9.52 | -0.17 | -1.75% | 9.42 | 9.72 | 106010 | 10108.46 | 2.41% |
| 2025-04-10 | 9.45 | 9.69 | 0.36 | 3.86% | 9.41 | 9.73 | 158762 | 15213.41 | 3.62% |
| 2025-04-09 | 9.08 | 9.33 | 0.09 | 0.97% | 8.47 | 9.36 | 170459 | 15255.79 | 3.88% |
| 2025-04-08 | 9.18 | 9.24 | 0.07 | 0.76% | 9.03 | 9.36 | 160700 | 14755.73 | 3.66% |
| 2025-04-07 | 9.78 | 9.17 | -1.02 | -10.01% | 9.17 | 9.88 | 198179 | 18686.54 | 4.51% |
| 2025-04-03 | 10.06 | 10.19 | 0.08 | 0.79% | 10.04 | 10.29 | 112648 | 11489.36 | 2.57% |
| 2025-04-02 | 10.03 | 10.11 | 0.06 | 0.60% | 9.95 | 10.31 | 134484 | 13649.66 | 3.06% |
| 2025-04-01 | 9.66 | 10.05 | 0.43 | 4.47% | 9.66 | 10.14 | 204596 | 20445.96 | 4.66% |
| 2025-03-31 | 9.90 | 9.62 | -0.37 | -3.70% | 9.58 | 9.97 | 162190 | 15738.07 | 3.69% |
| 2025-03-28 | 10.01 | 9.99 | -0.02 | -0.20% | 9.97 | 10.30 | 148343 | 15033.61 | 3.38% |
| 2025-03-27 | 9.93 | 10.01 | 0.08 | 0.81% | 9.86 | 10.12 | 144332 | 14465.84 | 3.29% |
| 2025-03-26 | 9.91 | 9.93 | 0.02 | 0.20% | 9.82 | 10.00 | 104074 | 10302.77 | 2.37% |
| 2025-03-25 | 9.75 | 9.91 | 0.12 | 1.23% | 9.70 | 10.00 | 166445 | 16397.68 | 3.79% |
| 2025-03-24 | 10.05 | 9.79 | -0.39 | -3.83% | 9.61 | 10.18 | 286978 | 28274.80 | 6.54% |
| 2025-03-21 | 11.03 | 10.18 | -0.22 | -2.12% | 10.05 | 11.41 | 423696 | 44746.40 | 9.65% |
| 2025-03-20 | 9.99 | 10.40 | 0.43 | 4.31% | 9.99 | 10.55 | 295925 | 30710.54 | 6.74% |
| 2025-03-19 | 10.01 | 9.97 | -0.07 | -0.70% | 9.94 | 10.09 | 94297 | 9429.03 | 2.15% |
| 2025-03-18 | 10.09 | 10.04 | -0.04 | -0.40% | 10.03 | 10.32 | 164053 | 16635.13 | 3.74% |
| 2025-03-17 | 9.84 | 10.08 | 0.34 | 3.49% | 9.81 | 10.35 | 257515 | 25902.12 | 5.86% |
| 2025-03-14 | 9.60 | 9.74 | 0.20 | 2.10% | 9.52 | 9.74 | 175173 | 16907.66 | 3.99% |
| 2025-03-13 | 9.52 | 9.54 | 0.03 | 0.32% | 9.42 | 9.64 | 114284 | 10874.85 | 2.61% |
| 2025-03-12 | 9.60 | 9.51 | -0.09 | -0.94% | 9.48 | 9.62 | 109200 | 10408.77 | 2.49% |
| 2025-03-11 | 9.57 | 9.60 | 0.00 | 0.00% | 9.45 | 9.74 | 125786 | 12038.90 | 2.87% |
| 2025-03-10 | 9.42 | 9.60 | 0.24 | 2.56% | 9.41 | 9.64 | 204981 | 19571.65 | 4.67% |
| 2025-03-07 | 9.19 | 9.36 | 0.13 | 1.41% | 9.18 | 9.44 | 137646 | 12808.66 | 3.14% |
| 2025-03-06 | 9.26 | 9.23 | -0.02 | -0.22% | 9.16 | 9.28 | 116584 | 10723.76 | 2.66% |
| 2025-03-05 | 9.38 | 9.25 | -0.16 | -1.70% | 9.18 | 9.39 | 106082 | 9799.07 | 2.42% |
| 2025-03-04 | 9.52 | 9.47 | -0.04 | -0.42% | 9.38 | 9.52 | 137799 | 12985.50 | 3.14% |
| 2025-03-03 | 9.14 | 9.51 | 0.39 | 4.28% | 9.14 | 9.64 | 257111 | 24161.40 | 5.86% |
| 2025-02-28 | 9.34 | 9.12 | -0.25 | -2.67% | 9.10 | 9.37 | 119904 | 11052.56 | 2.73% |
| 2025-02-27 | 9.22 | 9.37 | 0.15 | 1.63% | 9.15 | 9.48 | 170480 | 15832.75 | 3.89% |
| 2025-02-26 | 9.08 | 9.22 | 0.15 | 1.65% | 9.07 | 9.23 | 122806 | 11237.17 | 2.80% |
| 2025-02-25 | 9.15 | 9.07 | -0.12 | -1.31% | 9.06 | 9.17 | 102043 | 9281.32 | 2.33% |
| 2025-02-24 | 9.11 | 9.19 | 0.09 | 0.99% | 9.01 | 9.27 | 125809 | 11563.58 | 2.87% |
| 2025-02-21 | 9.20 | 9.10 | -0.11 | -1.19% | 9.09 | 9.25 | 135984 | 12420.62 | 3.10% |
| 2025-02-20 | 9.17 | 9.21 | 0.04 | 0.44% | 9.11 | 9.28 | 83287 | 7669.99 | 1.90% |
| 2025-02-19 | 9.18 | 9.17 | -0.01 | -0.11% | 9.10 | 9.21 | 88408 | 8075.22 | 2.02% |
| 2025-02-18 | 9.34 | 9.18 | -0.16 | -1.71% | 9.17 | 9.35 | 95903 | 8867.82 | 2.19% |
| 2025-02-17 | 9.42 | 9.34 | -0.01 | -0.11% | 9.26 | 9.45 | 103114 | 9634.52 | 2.35% |
| 2025-02-14 | 9.36 | 9.35 | 0.01 | 0.11% | 9.32 | 9.53 | 134634 | 12665.06 | 3.07% |
| 2025-02-13 | 9.46 | 9.34 | -0.16 | -1.68% | 9.32 | 9.53 | 129889 | 12240.79 | 2.96% |
| 2025-02-12 | 9.55 | 9.50 | -0.04 | -0.42% | 9.43 | 9.56 | 91534 | 8683.37 | 2.09% |
| 2025-02-11 | 9.70 | 9.54 | -0.15 | -1.55% | 9.46 | 9.71 | 75818 | 7222.35 | 1.73% |
| 2025-02-10 | 9.47 | 9.69 | 0.22 | 2.32% | 9.46 | 9.72 | 94743 | 9085.72 | 2.16% |
| 2025-02-07 | 9.42 | 9.47 | 0.03 | 0.32% | 9.35 | 9.52 | 109741 | 10359.55 | 2.50% |
| 2025-02-06 | 9.50 | 9.44 | -0.07 | -0.74% | 9.23 | 9.51 | 110130 | 10324.97 | 2.51% |
| 2025-02-05 | 9.56 | 9.51 | -0.02 | -0.21% | 9.45 | 9.65 | 55292 | 5261.76 | 1.26% |
| 2025-01-27 | 9.45 | 9.53 | 0.07 | 0.74% | 9.45 | 9.67 | 66923 | 6417.16 | 1.53% |
| 2025-01-24 | 9.65 | 9.46 | -0.22 | -2.27% | 9.43 | 9.70 | 90929 | 8627.36 | 2.07% |
方盛制药(603998)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。
