| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 12.17 | 12.29 | 0.11 | 0.90% | 12.16 | 12.43 | 115728 | 14232.88 | 2.64% |
| 2025-10-30 | 12.55 | 12.18 | -0.42 | -3.33% | 12.16 | 12.58 | 111300 | 13722.90 | 2.53% |
| 2025-10-29 | 12.60 | 12.60 | 0.02 | 0.16% | 12.32 | 12.77 | 111566 | 13963.83 | 2.54% |
| 2025-10-28 | 12.29 | 12.58 | 0.29 | 2.36% | 12.23 | 12.74 | 209748 | 26309.90 | 4.78% |
| 2025-10-27 | 12.12 | 12.29 | 0.16 | 1.32% | 12.03 | 12.36 | 139301 | 17042.09 | 3.17% |
| 2025-10-24 | 12.40 | 12.13 | -0.09 | -0.74% | 11.89 | 12.43 | 197077 | 23862.33 | 4.49% |
| 2025-10-23 | 11.97 | 12.22 | 0.20 | 1.66% | 11.91 | 12.27 | 159896 | 19404.02 | 3.64% |
| 2025-10-22 | 12.31 | 12.02 | -0.38 | -3.06% | 11.87 | 12.44 | 198680 | 23942.41 | 4.52% |
| 2025-10-21 | 12.35 | 12.40 | 0.10 | 0.81% | 12.23 | 12.45 | 136239 | 16817.33 | 3.10% |
| 2025-10-20 | 12.32 | 12.30 | 0.11 | 0.90% | 12.11 | 12.42 | 127531 | 15666.79 | 2.90% |
| 2025-10-17 | 12.31 | 12.19 | -0.19 | -1.53% | 12.13 | 12.58 | 196374 | 24167.97 | 4.47% |
| 2025-10-16 | 12.33 | 12.38 | 0.09 | 0.73% | 12.17 | 12.63 | 287176 | 35602.63 | 6.54% |
| 2025-10-15 | 12.10 | 12.29 | 0.30 | 2.50% | 12.10 | 12.50 | 210945 | 25931.31 | 4.80% |
| 2025-10-14 | 11.88 | 11.99 | 0.10 | 0.84% | 11.84 | 12.38 | 263706 | 31982.14 | 6.01% |
| 2025-10-13 | 11.50 | 11.89 | 0.00 | 0.00% | 11.42 | 11.92 | 127343 | 14987.42 | 2.90% |
| 2025-10-10 | 11.85 | 11.89 | 0.05 | 0.42% | 11.79 | 12.15 | 189213 | 22653.76 | 4.31% |
| 2025-10-09 | 11.96 | 11.84 | -0.13 | -1.09% | 11.65 | 11.96 | 145304 | 17104.63 | 3.31% |
| 2025-09-30 | 11.91 | 11.97 | 0.00 | 0.00% | 11.90 | 12.11 | 153160 | 18363.27 | 3.49% |
| 2025-09-29 | 12.03 | 11.97 | -0.11 | -0.91% | 11.79 | 12.09 | 186389 | 22159.30 | 4.24% |
| 2025-09-26 | 11.77 | 12.08 | 0.25 | 2.11% | 11.60 | 12.08 | 274642 | 32769.18 | 6.25% |
| 2025-09-25 | 11.81 | 11.83 | 0.00 | 0.00% | 11.68 | 11.88 | 220955 | 26024.36 | 5.03% |
| 2025-09-24 | 11.46 | 11.83 | 0.37 | 3.23% | 11.42 | 11.99 | 443017 | 52320.50 | 10.09% |
| 2025-09-23 | 10.95 | 11.46 | 0.44 | 3.99% | 10.90 | 11.78 | 317228 | 35911.75 | 7.22% |
| 2025-09-22 | 10.87 | 11.02 | 0.24 | 2.23% | 10.87 | 11.22 | 186127 | 20619.84 | 4.24% |
| 2025-09-19 | 11.06 | 10.78 | -0.25 | -2.27% | 10.72 | 11.08 | 135985 | 14767.53 | 3.10% |
| 2025-09-18 | 11.13 | 11.03 | -0.10 | -0.90% | 10.96 | 11.42 | 190002 | 21107.10 | 4.33% |
| 2025-09-17 | 11.46 | 11.28 | -0.06 | -0.53% | 11.24 | 11.65 | 158622 | 18017.88 | 3.61% |
| 2025-09-16 | 11.15 | 11.34 | 0.17 | 1.52% | 11.10 | 11.37 | 112390 | 12642.78 | 2.56% |
| 2025-09-15 | 11.22 | 11.17 | -0.05 | -0.45% | 11.11 | 11.24 | 70402 | 7856.27 | 1.60% |
| 2025-09-12 | 11.28 | 11.22 | -0.02 | -0.18% | 11.10 | 11.32 | 133552 | 14963.32 | 3.04% |
| 2025-09-11 | 11.23 | 11.24 | 0.01 | 0.09% | 10.99 | 11.25 | 134428 | 14952.31 | 3.06% |
| 2025-09-10 | 11.24 | 11.23 | 0.00 | 0.00% | 11.13 | 11.31 | 76273 | 8550.84 | 1.74% |
| 2025-09-09 | 11.41 | 11.23 | -0.21 | -1.84% | 11.19 | 11.45 | 124954 | 14115.97 | 2.85% |
| 2025-09-08 | 11.23 | 11.44 | 0.13 | 1.15% | 11.23 | 11.51 | 134826 | 15359.56 | 3.07% |
| 2025-09-05 | 11.16 | 11.31 | 0.19 | 1.71% | 10.99 | 11.33 | 141613 | 15842.68 | 3.23% |
| 2025-09-04 | 11.43 | 11.12 | -0.25 | -2.20% | 10.97 | 11.45 | 202121 | 22699.51 | 4.60% |
| 2025-09-03 | 11.55 | 11.37 | -0.18 | -1.56% | 11.31 | 11.66 | 133215 | 15315.31 | 3.03% |
| 2025-09-02 | 11.86 | 11.55 | -0.31 | -2.61% | 11.48 | 11.93 | 227995 | 26664.25 | 5.19% |
| 2025-09-01 | 11.61 | 11.86 | 0.24 | 2.07% | 11.53 | 11.92 | 215644 | 25392.01 | 4.91% |
| 2025-08-29 | 11.83 | 11.62 | -0.12 | -1.02% | 11.60 | 11.94 | 221494 | 26051.75 | 5.04% |
| 2025-08-28 | 11.67 | 11.74 | 0.03 | 0.26% | 11.26 | 11.83 | 294958 | 34176.41 | 6.72% |
| 2025-08-27 | 12.20 | 11.71 | -0.47 | -3.86% | 11.70 | 12.20 | 332361 | 39576.10 | 7.57% |
| 2025-08-26 | 12.63 | 12.18 | -0.45 | -3.56% | 12.14 | 12.68 | 390213 | 48162.36 | 8.89% |
| 2025-08-25 | 12.31 | 12.63 | 0.47 | 3.87% | 12.01 | 12.98 | 637534 | 79870.46 | 14.52% |
| 2025-08-22 | 12.75 | 12.16 | -0.51 | -4.03% | 12.07 | 12.75 | 557480 | 68544.87 | 12.70% |
| 2025-08-21 | 12.30 | 12.67 | 0.01 | 0.08% | 12.15 | 13.10 | 895337 | 112372.62 | 20.39% |
| 2025-08-20 | 12.66 | 12.66 | 1.15 | 9.99% | 11.62 | 12.66 | 1123666 | 139033.58 | 25.59% |
| 2025-08-19 | 11.52 | 11.51 | 0.00 | 0.00% | 11.43 | 11.74 | 204210 | 23673.30 | 4.65% |
| 2025-08-18 | 11.28 | 11.51 | 0.24 | 2.13% | 11.24 | 11.77 | 301206 | 34774.88 | 6.86% |
| 2025-08-15 | 11.03 | 11.27 | 0.22 | 1.99% | 11.01 | 11.27 | 164970 | 18403.40 | 3.76% |
| 2025-08-14 | 11.30 | 11.05 | -0.20 | -1.78% | 11.00 | 11.42 | 186284 | 20899.13 | 4.24% |
| 2025-08-13 | 11.40 | 11.25 | -0.10 | -0.88% | 11.15 | 11.42 | 172393 | 19379.85 | 3.93% |
| 2025-08-12 | 11.34 | 11.35 | -0.01 | -0.09% | 11.15 | 11.68 | 234333 | 26633.92 | 5.34% |
| 2025-08-11 | 11.16 | 11.36 | 0.40 | 3.65% | 11.05 | 11.57 | 320752 | 36126.49 | 7.31% |
| 2025-08-08 | 10.61 | 10.96 | 0.23 | 2.14% | 10.57 | 11.07 | 264489 | 28654.11 | 6.02% |
| 2025-08-07 | 11.03 | 10.73 | -0.30 | -2.72% | 10.72 | 11.10 | 247847 | 26959.91 | 5.64% |
| 2025-08-06 | 11.35 | 11.03 | -0.32 | -2.82% | 10.99 | 11.45 | 246409 | 27400.26 | 5.61% |
| 2025-08-05 | 11.50 | 11.35 | -0.20 | -1.73% | 11.25 | 11.68 | 231730 | 26374.80 | 5.28% |
| 2025-08-04 | 11.52 | 11.55 | -0.02 | -0.17% | 11.12 | 11.72 | 286238 | 32604.41 | 6.52% |
| 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% |
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。
