| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.75 | 11.75 | 0.12 | 1.03% | 11.57 | 11.77 | 48129 | 5620.35 | 1.10% |
| 2026-02-02 | 11.78 | 11.63 | -0.17 | -1.44% | 11.62 | 11.88 | 55699 | 6553.09 | 1.27% |
| 2026-01-30 | 11.88 | 11.80 | -0.02 | -0.17% | 11.70 | 12.02 | 56716 | 6724.01 | 1.29% |
| 2026-01-29 | 11.86 | 11.82 | -0.11 | -0.92% | 11.60 | 11.96 | 88120 | 10390.04 | 2.01% |
| 2026-01-28 | 12.19 | 11.93 | -0.29 | -2.37% | 11.88 | 12.19 | 99712 | 11967.41 | 2.27% |
| 2026-01-27 | 12.52 | 12.22 | -0.28 | -2.24% | 12.05 | 12.52 | 101839 | 12411.65 | 2.32% |
| 2026-01-26 | 12.44 | 12.50 | 0.10 | 0.81% | 12.35 | 12.67 | 98339 | 12332.63 | 2.24% |
| 2026-01-23 | 12.34 | 12.40 | 0.12 | 0.98% | 12.25 | 12.45 | 63016 | 7785.28 | 1.44% |
| 2026-01-22 | 12.30 | 12.28 | 0.00 | 0.00% | 12.25 | 12.45 | 59462 | 7329.82 | 1.35% |
| 2026-01-21 | 12.30 | 12.28 | 0.03 | 0.24% | 12.17 | 12.30 | 64140 | 7845.17 | 1.46% |
| 2026-01-20 | 12.14 | 12.25 | 0.11 | 0.91% | 12.10 | 12.35 | 121720 | 14902.22 | 2.77% |
| 2026-01-19 | 11.64 | 12.14 | 0.53 | 4.57% | 11.62 | 12.24 | 184206 | 22200.07 | 4.20% |
| 2026-01-16 | 11.83 | 11.61 | -0.14 | -1.19% | 11.58 | 11.87 | 76675 | 8946.89 | 1.75% |
| 2026-01-15 | 11.83 | 11.90 | 0.07 | 0.59% | 11.83 | 12.11 | 105926 | 12657.23 | 2.41% |
| 2026-01-14 | 11.66 | 11.83 | 0.17 | 1.46% | 11.60 | 11.91 | 131864 | 15548.49 | 3.00% |
| 2026-01-13 | 11.67 | 11.66 | 0.01 | 0.09% | 11.60 | 11.95 | 150662 | 17743.88 | 3.43% |
| 2026-01-12 | 11.47 | 11.65 | -0.24 | -2.02% | 11.45 | 11.68 | 173148 | 20062.31 | 3.94% |
| 2026-01-09 | 11.88 | 11.89 | 0.01 | 0.08% | 11.69 | 11.90 | 93371 | 11026.70 | 2.13% |
| 2026-01-08 | 11.75 | 11.88 | 0.10 | 0.85% | 11.71 | 11.94 | 61223 | 7270.31 | 1.39% |
| 2026-01-07 | 11.68 | 11.78 | 0.08 | 0.68% | 11.64 | 12.04 | 104349 | 12383.91 | 2.38% |
| 2026-01-06 | 11.70 | 11.70 | 0.01 | 0.09% | 11.63 | 11.75 | 68218 | 7972.75 | 1.55% |
| 2026-01-05 | 11.24 | 11.69 | 0.45 | 4.00% | 11.23 | 11.75 | 162013 | 18801.97 | 3.69% |
| 2025-12-31 | 11.28 | 11.24 | -0.05 | -0.44% | 11.21 | 11.33 | 33435 | 3766.14 | 0.76% |
| 2025-12-30 | 11.11 | 11.29 | 0.18 | 1.62% | 11.08 | 11.30 | 47978 | 5381.60 | 1.09% |
| 2025-12-29 | 11.32 | 11.11 | -0.21 | -1.86% | 11.10 | 11.34 | 69390 | 7758.72 | 1.58% |
| 2025-12-26 | 11.45 | 11.32 | -0.16 | -1.39% | 11.29 | 11.48 | 60421 | 6867.96 | 1.38% |
| 2025-12-25 | 11.42 | 11.48 | 0.04 | 0.35% | 11.39 | 11.49 | 37329 | 4273.55 | 0.85% |
| 2025-12-24 | 11.38 | 11.44 | 0.07 | 0.62% | 11.31 | 11.44 | 41701 | 4748.18 | 0.95% |
| 2025-12-23 | 11.49 | 11.37 | -0.09 | -0.79% | 11.32 | 11.53 | 44328 | 5041.86 | 1.01% |
| 2025-12-22 | 11.43 | 11.46 | 0.03 | 0.26% | 11.38 | 11.51 | 58660 | 6724.63 | 1.34% |
| 2025-12-19 | 11.24 | 11.43 | 0.25 | 2.24% | 11.18 | 11.44 | 58265 | 6623.79 | 1.33% |
| 2025-12-18 | 11.03 | 11.18 | 0.07 | 0.63% | 11.01 | 11.20 | 45937 | 5129.30 | 1.05% |
| 2025-12-17 | 11.00 | 11.11 | 0.08 | 0.73% | 10.94 | 11.13 | 47798 | 5273.63 | 1.09% |
| 2025-12-16 | 11.26 | 11.03 | -0.29 | -2.56% | 10.98 | 11.30 | 75995 | 8422.36 | 1.73% |
| 2025-12-15 | 11.65 | 11.32 | -0.12 | -1.05% | 11.30 | 11.67 | 80852 | 9212.15 | 1.84% |
| 2025-12-12 | 11.30 | 11.44 | 0.19 | 1.69% | 11.11 | 11.55 | 112227 | 12744.37 | 2.56% |
| 2025-12-11 | 11.48 | 11.25 | -0.24 | -2.09% | 11.24 | 11.48 | 79028 | 8950.84 | 1.80% |
| 2025-12-10 | 11.41 | 11.49 | 0.06 | 0.52% | 11.30 | 11.49 | 56684 | 6452.06 | 1.29% |
| 2025-12-09 | 11.62 | 11.43 | -0.22 | -1.89% | 11.43 | 11.69 | 74670 | 8620.37 | 1.70% |
| 2025-12-08 | 11.56 | 11.65 | 0.17 | 1.48% | 11.55 | 11.96 | 118660 | 13879.27 | 2.70% |
| 2025-12-05 | 11.44 | 11.48 | 0.04 | 0.35% | 11.33 | 11.49 | 62060 | 7085.94 | 1.41% |
| 2025-12-04 | 11.38 | 11.44 | 0.06 | 0.53% | 11.25 | 11.47 | 61982 | 7045.89 | 1.41% |
| 2025-12-03 | 11.24 | 11.38 | 0.14 | 1.25% | 11.21 | 11.47 | 91987 | 10442.22 | 2.09% |
| 2025-12-02 | 11.48 | 11.24 | -0.22 | -1.92% | 11.22 | 11.48 | 83203 | 9394.48 | 1.89% |
| 2025-12-01 | 11.41 | 11.46 | 0.01 | 0.09% | 11.41 | 11.50 | 68085 | 7799.15 | 1.55% |
| 2025-11-28 | 11.42 | 11.45 | -0.03 | -0.26% | 11.31 | 11.48 | 67661 | 7719.67 | 1.54% |
| 2025-11-27 | 11.41 | 11.48 | 0.04 | 0.35% | 11.28 | 11.53 | 76337 | 8721.80 | 1.74% |
| 2025-11-26 | 11.56 | 11.44 | -0.10 | -0.87% | 11.41 | 11.75 | 131100 | 15190.67 | 2.99% |
| 2025-11-25 | 11.45 | 11.54 | 0.20 | 1.76% | 11.44 | 11.65 | 100152 | 11564.10 | 2.28% |
| 2025-11-24 | 11.48 | 11.34 | -0.11 | -0.96% | 11.24 | 11.61 | 104933 | 11940.24 | 2.39% |
| 2025-11-21 | 11.80 | 11.45 | -0.43 | -3.62% | 11.45 | 11.92 | 113157 | 13141.00 | 2.58% |
| 2025-11-20 | 11.98 | 11.88 | -0.10 | -0.83% | 11.83 | 12.06 | 83086 | 9915.53 | 1.89% |
| 2025-11-19 | 12.39 | 11.98 | -0.39 | -3.15% | 11.88 | 12.44 | 143561 | 17311.24 | 3.27% |
| 2025-11-18 | 12.44 | 12.37 | -0.15 | -1.20% | 12.32 | 12.67 | 122763 | 15294.92 | 2.80% |
| 2025-11-17 | 13.01 | 12.52 | -0.49 | -3.77% | 12.50 | 13.08 | 232808 | 29448.47 | 5.30% |
| 2025-11-14 | 12.31 | 13.01 | 0.61 | 4.92% | 12.30 | 13.50 | 372959 | 48505.18 | 8.49% |
| 2025-11-13 | 12.48 | 12.40 | 0.05 | 0.40% | 12.22 | 12.48 | 111784 | 13768.84 | 2.55% |
| 2025-11-12 | 12.34 | 12.35 | 0.11 | 0.90% | 12.30 | 12.59 | 149586 | 18586.49 | 3.41% |
| 2025-11-11 | 11.99 | 12.24 | 0.24 | 2.00% | 11.91 | 12.28 | 109009 | 13261.25 | 2.48% |
| 2025-11-10 | 11.95 | 12.00 | 0.02 | 0.17% | 11.89 | 12.07 | 66893 | 8025.02 | 1.52% |
| 2025-11-07 | 11.85 | 11.98 | 0.19 | 1.61% | 11.76 | 12.13 | 143431 | 17171.45 | 3.27% |
| 2025-11-06 | 11.75 | 11.79 | 0.02 | 0.17% | 11.67 | 11.82 | 63255 | 7434.07 | 1.44% |
| 2025-11-05 | 11.70 | 11.77 | -0.03 | -0.25% | 11.68 | 11.81 | 61277 | 7203.92 | 1.40% |
| 2025-11-04 | 12.08 | 11.80 | -0.29 | -2.40% | 11.70 | 12.08 | 105324 | 12481.52 | 2.40% |
| 2025-11-03 | 12.42 | 12.09 | -0.20 | -1.63% | 12.02 | 12.43 | 132482 | 16052.69 | 3.02% |
| 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% |
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。
