| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 30.80 | 30.60 | 0.41 | 1.36% | 30.38 | 31.47 | 5591 | 1728.84 | 0.69% | 0.00 |
| 2025-04-11 | 29.79 | 30.19 | 0.24 | 0.80% | 29.66 | 30.96 | 6051 | 1842.03 | 0.75% | 0.00 |
| 2025-04-10 | 30.00 | 29.95 | 0.89 | 3.06% | 29.69 | 30.63 | 5777 | 1745.09 | 0.72% | 0.00 |
| 2025-04-09 | 27.47 | 29.06 | 1.00 | 3.56% | 26.20 | 29.11 | 8365 | 2345.89 | 1.04% | 0.00 |
| 2025-04-08 | 28.48 | 28.06 | 0.36 | 1.30% | 27.56 | 29.08 | 6449 | 1813.55 | 0.80% | 0.00 |
| 2025-04-07 | 31.51 | 27.70 | -5.97 | -17.73% | 27.00 | 31.51 | 17263 | 5079.88 | 2.14% | 0.00 |
| 2025-04-03 | 34.57 | 33.67 | -1.23 | -3.52% | 33.11 | 34.76 | 10043 | 3391.79 | 1.24% | 0.00 |
| 2025-04-02 | 34.17 | 34.90 | 0.64 | 1.87% | 34.15 | 35.08 | 6189 | 2149.38 | 0.77% | 0.00 |
| 2025-04-01 | 33.81 | 34.26 | 0.60 | 1.78% | 33.78 | 34.60 | 3881 | 1331.19 | 0.48% | 0.00 |
| 2025-03-31 | 33.83 | 33.66 | -0.27 | -0.80% | 33.28 | 33.99 | 5100 | 1710.06 | 0.63% | 0.00 |
| 2025-03-28 | 34.35 | 33.93 | -0.46 | -1.34% | 33.70 | 34.83 | 4374 | 1491.09 | 0.54% | 0.00 |
| 2025-03-27 | 34.18 | 34.39 | 0.15 | 0.44% | 33.51 | 34.80 | 4897 | 1674.04 | 0.61% | 0.00 |
| 2025-03-26 | 33.86 | 34.24 | 0.31 | 0.91% | 33.79 | 34.60 | 4165 | 1427.52 | 0.52% | 0.00 |
| 2025-03-25 | 34.10 | 33.93 | -0.45 | -1.31% | 33.81 | 34.54 | 4656 | 1585.38 | 0.58% | 0.00 |
| 2025-03-24 | 35.09 | 34.38 | -1.00 | -2.83% | 33.70 | 35.38 | 9227 | 3177.08 | 1.14% | 0.00 |
| 2025-03-21 | 35.93 | 35.38 | -0.51 | -1.42% | 34.88 | 35.93 | 9798 | 3461.16 | 1.21% | 0.00 |
| 2025-03-20 | 36.16 | 35.89 | -0.36 | -0.99% | 35.76 | 36.33 | 6592 | 2374.17 | 0.82% | 0.00 |
| 2025-03-19 | 36.86 | 36.25 | -0.67 | -1.81% | 35.82 | 36.94 | 11293 | 4087.89 | 1.40% | 0.00 |
| 2025-03-18 | 37.30 | 36.92 | 0.31 | 0.85% | 36.79 | 37.68 | 8149 | 3027.68 | 1.01% | 0.00 |
| 2025-03-17 | 36.37 | 36.61 | 0.32 | 0.88% | 35.91 | 36.70 | 6060 | 2199.42 | 0.75% | 0.00 |
| 2025-03-14 | 35.86 | 36.29 | 0.10 | 0.28% | 35.74 | 36.60 | 7242 | 2626.31 | 0.90% | 0.00 |
| 2025-03-13 | 36.38 | 36.19 | -0.31 | -0.85% | 35.62 | 36.92 | 10270 | 3718.56 | 1.27% | 0.00 |
| 2025-03-12 | 37.19 | 36.50 | -0.20 | -0.54% | 36.36 | 37.19 | 8355 | 3061.83 | 1.03% | 0.00 |
| 2025-03-11 | 36.03 | 36.70 | 0.02 | 0.05% | 35.74 | 37.45 | 12974 | 4768.16 | 1.61% | 0.00 |
| 2025-03-10 | 34.88 | 36.68 | 1.80 | 5.16% | 34.76 | 38.22 | 23466 | 8649.68 | 2.91% | 0.00 |
| 2025-03-07 | 35.40 | 34.88 | -0.84 | -2.35% | 34.67 | 35.67 | 7523 | 2646.92 | 0.93% | 0.00 |
| 2025-03-06 | 35.56 | 35.72 | 0.32 | 0.90% | 35.25 | 36.10 | 8009 | 2857.95 | 0.99% | 0.00 |
| 2025-03-05 | 35.05 | 35.40 | 0.28 | 0.80% | 34.60 | 35.50 | 5533 | 1935.75 | 0.69% | 0.00 |
| 2025-03-04 | 34.68 | 35.12 | 0.39 | 1.12% | 34.48 | 35.12 | 5526 | 1928.78 | 0.68% | 0.00 |
| 2025-03-03 | 34.37 | 34.73 | 0.12 | 0.35% | 34.05 | 35.48 | 9226 | 3214.68 | 1.14% | 0.00 |
| 2025-02-28 | 36.26 | 34.61 | -1.65 | -4.55% | 34.45 | 36.26 | 10970 | 3836.66 | 1.36% | 0.00 |
| 2025-02-27 | 36.68 | 36.26 | -0.02 | -0.06% | 35.42 | 36.68 | 10504 | 3775.35 | 1.30% | 0.00 |
| 2025-02-26 | 36.40 | 36.28 | -0.15 | -0.41% | 36.14 | 36.90 | 10313 | 3765.81 | 1.28% | 0.00 |
| 2025-02-25 | 35.55 | 36.43 | 0.20 | 0.55% | 35.55 | 36.86 | 9907 | 3601.21 | 1.23% | 0.00 |
| 2025-02-24 | 36.37 | 36.23 | -0.14 | -0.38% | 35.44 | 36.37 | 14147 | 5073.89 | 1.75% | 0.00 |
| 2025-02-21 | 35.60 | 36.37 | 0.98 | 2.77% | 35.19 | 36.88 | 15649 | 5675.55 | 1.94% | 0.00 |
| 2025-02-20 | 34.61 | 35.39 | 1.02 | 2.97% | 34.39 | 35.78 | 10332 | 3626.64 | 1.28% | 0.00 |
| 2025-02-19 | 33.10 | 34.37 | 1.30 | 3.93% | 33.10 | 34.39 | 7050 | 2395.43 | 0.87% | 0.00 |
| 2025-02-18 | 34.77 | 33.07 | -1.79 | -5.13% | 33.07 | 35.07 | 8222 | 2791.92 | 1.02% | 0.00 |
| 2025-02-17 | 34.62 | 34.86 | 0.24 | 0.69% | 34.40 | 35.50 | 6908 | 2413.55 | 0.86% | 0.00 |
| 2025-02-14 | 34.37 | 34.62 | 0.37 | 1.08% | 34.03 | 35.20 | 5984 | 2076.42 | 0.74% | 0.00 |
| 2025-02-13 | 35.20 | 34.25 | -1.00 | -2.84% | 34.23 | 35.20 | 7188 | 2484.07 | 0.89% | 0.00 |
| 2025-02-12 | 34.70 | 35.25 | 0.62 | 1.79% | 34.31 | 35.26 | 8550 | 2978.73 | 1.06% | 0.00 |
| 2025-02-11 | 35.18 | 34.63 | -0.22 | -0.63% | 34.20 | 35.18 | 6906 | 2388.86 | 0.86% | 0.00 |
| 2025-02-10 | 34.00 | 34.85 | 0.90 | 2.65% | 33.61 | 35.20 | 9531 | 3291.53 | 1.18% | 0.00 |
| 2025-02-07 | 34.00 | 33.95 | 0.07 | 0.21% | 33.59 | 34.50 | 9746 | 3329.20 | 1.21% | 0.00 |
| 2025-02-06 | 32.76 | 33.88 | 1.03 | 3.14% | 32.57 | 33.88 | 6445 | 2164.18 | 0.80% | 0.00 |
| 2025-02-05 | 33.49 | 32.85 | -0.02 | -0.06% | 32.72 | 33.49 | 6155 | 2036.28 | 0.76% | 0.00 |
| 2025-01-27 | 33.94 | 32.87 | -1.02 | -3.01% | 32.87 | 34.06 | 5249 | 1756.28 | 0.65% | 0.00 |
| 2025-01-24 | 33.01 | 33.89 | 0.61 | 1.83% | 32.86 | 34.00 | 6517 | 2186.40 | 0.81% | 0.00 |
| 2025-01-23 | 34.08 | 33.28 | -0.65 | -1.92% | 33.22 | 34.44 | 6379 | 2152.81 | 0.79% | 0.00 |
| 2025-01-22 | 33.91 | 33.93 | 0.07 | 0.21% | 33.42 | 34.13 | 4397 | 1485.33 | 0.55% | 0.00 |
| 2025-01-21 | 34.42 | 33.86 | -0.57 | -1.66% | 33.41 | 34.42 | 5374 | 1816.96 | 0.67% | 0.00 |
| 2025-01-20 | 33.84 | 34.43 | 0.60 | 1.77% | 33.65 | 34.58 | 7776 | 2655.34 | 0.96% | 0.00 |
| 2025-01-17 | 33.68 | 33.83 | 0.09 | 0.27% | 33.52 | 34.40 | 5345 | 1812.64 | 0.66% | 0.00 |
| 2025-01-16 | 33.97 | 33.74 | 0.14 | 0.42% | 33.40 | 34.50 | 6920 | 2333.11 | 0.86% | 0.00 |
| 2025-01-15 | 34.75 | 33.60 | -1.38 | -3.95% | 33.47 | 35.07 | 16442 | 5575.51 | 2.04% | 0.00 |
| 2025-01-14 | 33.98 | 34.98 | 0.98 | 2.88% | 33.03 | 35.00 | 18566 | 6328.37 | 2.30% | 0.00 |
| 2025-01-13 | 32.30 | 34.00 | 1.97 | 6.15% | 31.86 | 34.90 | 14676 | 4946.89 | 1.82% | 0.00 |
| 2025-01-10 | 32.94 | 32.03 | -0.60 | -1.84% | 31.95 | 33.10 | 6591 | 2137.02 | 0.82% | 0.00 |
| 2025-01-09 | 32.20 | 32.63 | 0.59 | 1.84% | 32.00 | 32.93 | 4610 | 1498.64 | 0.57% | 0.00 |
| 2025-01-08 | 31.74 | 32.04 | -0.09 | -0.28% | 31.16 | 32.50 | 5564 | 1780.58 | 0.69% | 0.00 |
| 2025-01-07 | 31.10 | 32.13 | 0.59 | 1.87% | 31.10 | 32.13 | 5631 | 1789.24 | 0.70% | 0.00 |
| 2025-01-06 | 32.01 | 31.54 | -0.47 | -1.47% | 30.65 | 32.48 | 5876 | 1860.33 | 0.73% | 0.00 |
| 2025-01-03 | 33.68 | 32.01 | -1.67 | -4.96% | 31.95 | 33.94 | 11155 | 3670.81 | 1.38% | 0.00 |
| 2025-01-02 | 35.08 | 33.68 | -1.67 | -4.72% | 33.10 | 35.12 | 11272 | 3858.14 | 1.40% | 0.00 |
| 2024-12-31 | 36.95 | 35.35 | -1.75 | -4.72% | 35.20 | 37.40 | 7505 | 2701.69 | 0.93% | 0.00 |
| 2024-12-30 | 37.00 | 37.10 | -0.57 | -1.51% | 36.28 | 37.73 | 7253 | 2684.74 | 0.90% | 0.00 |
| 2024-12-27 | 38.00 | 37.67 | -0.29 | -0.76% | 37.46 | 38.98 | 10191 | 3895.06 | 1.26% | 0.00 |
| 2024-12-26 | 36.68 | 37.96 | 1.42 | 3.89% | 36.10 | 38.60 | 12516 | 4721.06 | 1.55% | 0.00 |
| 2024-12-25 | 37.19 | 36.54 | -0.78 | -2.09% | 35.80 | 37.44 | 6276 | 2303.48 | 0.78% | 0.00 |
| 2024-12-24 | 36.68 | 37.32 | 0.64 | 1.74% | 35.81 | 38.00 | 7597 | 2801.23 | 0.94% | 0.00 |
| 2024-12-23 | 38.43 | 36.68 | -1.91 | -4.95% | 36.60 | 38.90 | 9720 | 3637.72 | 1.20% | 0.00 |
| 2024-12-20 | 37.03 | 38.59 | 1.38 | 3.71% | 36.85 | 38.85 | 11163 | 4291.00 | 1.38% | 0.00 |
| 2024-12-19 | 36.74 | 37.21 | 0.04 | 0.11% | 36.57 | 37.65 | 8521 | 3164.75 | 1.06% | 0.00 |
| 2024-12-18 | 36.60 | 37.17 | 0.42 | 1.14% | 35.98 | 37.98 | 5417 | 2010.81 | 0.67% | 0.00 |
| 2024-12-17 | 38.50 | 36.75 | -1.25 | -3.29% | 36.75 | 38.50 | 7401 | 2767.47 | 0.92% | 0.00 |
| 2024-12-16 | 38.18 | 38.00 | -0.38 | -0.99% | 37.76 | 38.66 | 7054 | 2689.98 | 0.87% | 0.00 |
| 2024-12-13 | 38.85 | 38.38 | -0.66 | -1.69% | 38.27 | 39.00 | 7067 | 2725.60 | 0.88% | 0.00 |
| 2024-12-12 | 38.67 | 39.04 | 0.21 | 0.54% | 38.23 | 39.19 | 8546 | 3307.44 | 1.06% | 10.00 |
方邦股份(688020)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。
