| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.32 | 11.57 | 0.20 | 1.76% | 11.26 | 11.72 | 346930 | 40065.89 | 7.90% |
| 2025-07-31 | 11.33 | 11.37 | 0.03 | 0.26% | 11.27 | 11.55 | 259584 | 29586.29 | 5.91% |
| 2025-07-30 | 11.31 | 11.34 | -0.04 | -0.35% | 11.20 | 11.56 | 330650 | 37642.84 | 7.53% |
| 2025-07-29 | 10.90 | 11.38 | 0.56 | 5.18% | 10.71 | 11.52 | 422210 | 47257.57 | 9.62% |
| 2025-07-28 | 10.85 | 10.82 | -0.03 | -0.28% | 10.76 | 11.05 | 140521 | 15260.67 | 3.20% |
| 2025-07-25 | 10.82 | 10.85 | 0.04 | 0.37% | 10.77 | 11.04 | 168981 | 18416.02 | 3.85% |
| 2025-07-24 | 10.73 | 10.81 | 0.06 | 0.56% | 10.68 | 10.92 | 145580 | 15681.25 | 3.32% |
| 2025-07-23 | 10.76 | 10.75 | -0.07 | -0.65% | 10.70 | 10.89 | 165184 | 17808.49 | 3.76% |
| 2025-07-22 | 10.92 | 10.82 | -0.12 | -1.10% | 10.78 | 11.07 | 238392 | 26001.27 | 5.43% |
| 2025-07-21 | 10.70 | 10.94 | 0.20 | 1.86% | 10.63 | 11.03 | 231428 | 25079.78 | 5.27% |
| 2025-07-18 | 10.61 | 10.74 | 0.11 | 1.03% | 10.39 | 10.83 | 235637 | 24982.25 | 5.37% |
| 2025-07-17 | 10.55 | 10.63 | 0.06 | 0.57% | 10.50 | 10.67 | 193862 | 20559.37 | 4.42% |
| 2025-07-16 | 10.13 | 10.57 | 0.43 | 4.24% | 10.12 | 10.68 | 290780 | 30387.21 | 6.62% |
| 2025-07-15 | 10.36 | 10.14 | -0.24 | -2.31% | 10.02 | 10.36 | 193140 | 19580.91 | 4.40% |
| 2025-07-14 | 10.27 | 10.38 | 0.09 | 0.87% | 10.24 | 10.45 | 116912 | 12118.46 | 2.66% |
| 2025-07-11 | 10.27 | 10.29 | 0.02 | 0.19% | 10.20 | 10.45 | 123528 | 12731.74 | 2.81% |
| 2025-07-10 | 10.18 | 10.27 | 0.12 | 1.18% | 10.13 | 10.32 | 102970 | 10547.00 | 2.35% |
| 2025-07-09 | 10.32 | 10.15 | -0.15 | -1.46% | 10.13 | 10.32 | 122762 | 12508.03 | 2.80% |
| 2025-07-08 | 10.24 | 10.30 | 0.03 | 0.29% | 10.24 | 10.46 | 157198 | 16251.91 | 3.58% |
| 2025-07-07 | 10.38 | 10.27 | -0.06 | -0.58% | 10.23 | 10.53 | 205801 | 21355.79 | 4.69% |
| 2025-07-04 | 10.15 | 10.33 | 0.16 | 1.57% | 10.10 | 10.44 | 247258 | 25452.48 | 5.63% |
| 2025-07-03 | 10.04 | 10.17 | 0.14 | 1.40% | 9.99 | 10.18 | 148841 | 15073.31 | 3.39% |
| 2025-07-02 | 9.93 | 10.03 | 0.08 | 0.80% | 9.91 | 10.24 | 223981 | 22543.61 | 5.10% |
| 2025-07-01 | 9.80 | 9.95 | 0.13 | 1.32% | 9.79 | 9.98 | 165555 | 16369.90 | 3.77% |
| 2025-06-30 | 9.80 | 9.82 | 0.03 | 0.31% | 9.75 | 9.83 | 86929 | 8514.63 | 1.98% |
| 2025-06-27 | 9.73 | 9.79 | 0.03 | 0.31% | 9.73 | 9.84 | 72496 | 7103.92 | 1.65% |
| 2025-06-26 | 9.88 | 9.76 | -0.14 | -1.41% | 9.73 | 9.88 | 119408 | 11691.58 | 2.72% |
| 2025-06-25 | 9.91 | 9.90 | -0.01 | -0.10% | 9.75 | 9.93 | 125556 | 12348.66 | 2.86% |
| 2025-06-24 | 9.80 | 9.91 | 0.12 | 1.23% | 9.80 | 9.95 | 103856 | 10265.88 | 2.37% |
| 2025-06-23 | 9.68 | 9.79 | 0.07 | 0.72% | 9.60 | 9.80 | 93479 | 9090.30 | 2.13% |
| 2025-06-20 | 9.84 | 9.72 | -0.13 | -1.32% | 9.71 | 9.93 | 88899 | 8686.99 | 2.02% |
| 2025-06-19 | 10.14 | 9.85 | -0.23 | -2.28% | 9.79 | 10.17 | 147341 | 14666.24 | 3.36% |
| 2025-06-18 | 10.45 | 10.08 | -0.51 | -4.82% | 10.07 | 10.58 | 226950 | 23187.22 | 5.17% |
| 2025-06-17 | 10.61 | 10.59 | 0.04 | 0.38% | 10.50 | 10.94 | 238180 | 25441.52 | 5.42% |
| 2025-06-16 | 10.72 | 10.55 | -0.12 | -1.12% | 10.48 | 10.95 | 166982 | 17773.85 | 3.80% |
| 2025-06-13 | 10.99 | 10.67 | -0.45 | -4.05% | 10.57 | 11.07 | 269599 | 28986.25 | 6.14% |
| 2025-06-12 | 10.70 | 11.12 | 0.38 | 3.54% | 10.70 | 11.26 | 355762 | 39102.90 | 8.10% |
| 2025-06-11 | 10.92 | 10.74 | -0.01 | -0.09% | 10.71 | 10.99 | 180425 | 19536.91 | 4.11% |
| 2025-06-10 | 11.10 | 10.75 | -0.20 | -1.83% | 10.63 | 11.20 | 336840 | 36381.28 | 7.67% |
| 2025-06-09 | 10.37 | 10.95 | 0.67 | 6.52% | 10.37 | 11.31 | 435879 | 47512.63 | 9.93% |
| 2025-06-06 | 10.55 | 10.48 | -0.13 | -1.23% | 10.34 | 10.65 | 124530 | 13013.28 | 2.84% |
| 2025-06-05 | 10.79 | 10.61 | -0.18 | -1.67% | 10.50 | 10.84 | 219307 | 23280.08 | 4.99% |
| 2025-06-04 | 10.80 | 10.79 | 0.01 | 0.09% | 10.65 | 10.95 | 281108 | 30266.68 | 6.40% |
| 2025-06-03 | 10.49 | 10.78 | 0.25 | 2.37% | 10.40 | 11.10 | 449128 | 48383.53 | 10.23% |
| 2025-05-30 | 9.88 | 10.53 | 0.61 | 6.15% | 9.87 | 10.60 | 428485 | 44261.11 | 9.76% |
| 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% |
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。
