| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 37.65 | 40.10 | 2.23 | 5.89% | 37.38 | 40.99 | 39361 | 15396.87 | 4.87% | 5.09 |
| 2025-06-30 | 39.16 | 37.87 | -1.27 | -3.24% | 37.33 | 39.16 | 30154 | 11364.02 | 3.73% | 0.00 |
| 2025-06-27 | 35.90 | 39.14 | 3.03 | 8.39% | 35.90 | 40.38 | 44619 | 17224.64 | 5.53% | 0.00 |
| 2025-06-26 | 36.49 | 36.11 | 0.07 | 0.19% | 35.80 | 36.64 | 10086 | 3651.70 | 1.25% | 0.00 |
| 2025-06-25 | 35.67 | 36.04 | 0.53 | 1.49% | 35.65 | 36.28 | 10391 | 3734.52 | 1.29% | 0.00 |
| 2025-06-24 | 35.50 | 35.51 | 0.09 | 0.25% | 35.37 | 36.21 | 9365 | 3339.22 | 1.16% | 0.00 |
| 2025-06-23 | 33.97 | 35.42 | 0.96 | 2.79% | 33.97 | 35.48 | 8090 | 2829.63 | 1.00% | 0.00 |
| 2025-06-20 | 35.00 | 34.46 | -0.39 | -1.12% | 34.23 | 35.64 | 10117 | 3525.71 | 1.25% | 0.00 |
| 2025-06-19 | 35.89 | 35.04 | -1.08 | -2.99% | 34.70 | 36.20 | 9356 | 3307.54 | 1.16% | 0.00 |
| 2025-06-18 | 34.83 | 36.12 | 1.49 | 4.30% | 34.21 | 36.28 | 15173 | 5409.11 | 1.88% | 0.00 |
| 2025-06-17 | 34.85 | 34.63 | -0.28 | -0.80% | 34.40 | 35.09 | 4366 | 1515.06 | 0.54% | 0.00 |
| 2025-06-16 | 33.68 | 34.91 | 0.72 | 2.11% | 33.68 | 35.18 | 5680 | 1975.77 | 0.70% | 0.00 |
| 2025-06-13 | 34.60 | 34.19 | -0.51 | -1.47% | 33.88 | 35.17 | 6016 | 2065.26 | 0.75% | 0.00 |
| 2025-06-12 | 34.86 | 34.70 | -0.50 | -1.42% | 34.40 | 35.31 | 8625 | 3003.74 | 1.07% | 0.00 |
| 2025-06-11 | 34.80 | 35.20 | 0.61 | 1.76% | 34.35 | 35.91 | 8024 | 2828.93 | 0.99% | 0.00 |
| 2025-06-10 | 35.40 | 34.59 | -0.80 | -2.26% | 34.13 | 35.43 | 6428 | 2235.73 | 0.80% | 0.00 |
| 2025-06-09 | 34.38 | 35.39 | 0.80 | 2.31% | 34.38 | 35.50 | 9566 | 3355.15 | 1.18% | 0.00 |
| 2025-06-06 | 34.46 | 34.59 | 0.32 | 0.93% | 34.00 | 35.26 | 7619 | 2640.99 | 0.94% | 0.00 |
| 2025-06-05 | 33.30 | 34.27 | 1.02 | 3.07% | 33.11 | 34.28 | 10584 | 3582.06 | 1.31% | 0.00 |
| 2025-06-04 | 32.67 | 33.25 | 0.58 | 1.78% | 32.66 | 33.46 | 6404 | 2128.13 | 0.79% | 0.00 |
| 2025-06-03 | 32.13 | 32.67 | 0.01 | 0.03% | 32.13 | 33.26 | 3916 | 1285.60 | 0.49% | 0.00 |
| 2025-05-30 | 33.04 | 32.66 | -0.33 | -1.00% | 32.35 | 33.04 | 4127 | 1346.87 | 0.51% | 0.00 |
| 2025-05-29 | 32.45 | 32.99 | 0.58 | 1.79% | 32.45 | 33.10 | 7262 | 2385.91 | 0.90% | 0.00 |
| 2025-05-28 | 33.00 | 32.41 | -0.91 | -2.73% | 32.27 | 33.58 | 5341 | 1749.03 | 0.66% | 0.00 |
| 2025-05-27 | 32.80 | 33.32 | 0.24 | 0.73% | 32.80 | 33.33 | 2998 | 993.56 | 0.37% | 0.00 |
| 2025-05-26 | 32.75 | 33.08 | 0.17 | 0.52% | 32.51 | 33.33 | 3573 | 1180.19 | 0.44% | 0.00 |
| 2025-05-23 | 32.81 | 32.91 | -0.24 | -0.72% | 32.79 | 33.49 | 4368 | 1445.20 | 0.54% | 0.00 |
| 2025-05-22 | 33.38 | 33.15 | -0.05 | -0.15% | 32.89 | 33.87 | 5042 | 1686.62 | 0.62% | 0.00 |
| 2025-05-21 | 33.88 | 33.20 | -0.68 | -2.01% | 33.00 | 33.91 | 6990 | 2330.58 | 0.87% | 0.00 |
| 2025-05-20 | 33.80 | 33.88 | 0.08 | 0.24% | 33.49 | 33.93 | 4736 | 1598.13 | 0.59% | 0.00 |
| 2025-05-19 | 33.80 | 33.80 | 0.12 | 0.36% | 33.20 | 34.00 | 6188 | 2087.42 | 0.77% | 0.00 |
| 2025-05-16 | 33.03 | 33.68 | 0.34 | 1.02% | 33.01 | 33.95 | 6466 | 2177.15 | 0.80% | 0.00 |
| 2025-05-15 | 33.74 | 33.34 | -0.30 | -0.89% | 33.12 | 33.74 | 3901 | 1302.75 | 0.48% | 0.00 |
| 2025-05-14 | 33.69 | 33.64 | -0.01 | -0.03% | 33.03 | 34.35 | 6651 | 2244.83 | 0.82% | 0.00 |
| 2025-05-13 | 34.40 | 33.65 | -0.05 | -0.15% | 33.38 | 34.43 | 7993 | 2691.54 | 0.99% | 0.00 |
| 2025-05-12 | 33.50 | 33.70 | 0.14 | 0.42% | 33.15 | 34.00 | 7041 | 2371.49 | 0.87% | 0.00 |
| 2025-05-09 | 34.07 | 33.56 | -0.37 | -1.09% | 33.32 | 34.07 | 4585 | 1540.88 | 0.57% | 0.00 |
| 2025-05-08 | 34.06 | 33.93 | 0.29 | 0.86% | 33.55 | 34.06 | 5331 | 1803.82 | 0.66% | 0.00 |
| 2025-05-07 | 34.51 | 33.64 | -0.29 | -0.85% | 33.37 | 34.52 | 5589 | 1891.69 | 0.69% | 0.00 |
| 2025-05-06 | 33.64 | 33.93 | 0.64 | 1.92% | 33.27 | 34.18 | 6380 | 2162.43 | 0.79% | 0.00 |
| 2025-04-30 | 31.88 | 33.29 | 1.28 | 4.00% | 31.60 | 33.44 | 7106 | 2343.45 | 0.88% | 0.00 |
| 2025-04-29 | 31.09 | 32.01 | 1.24 | 4.03% | 30.79 | 32.63 | 8970 | 2869.75 | 1.11% | 0.00 |
| 2025-04-28 | 30.83 | 30.77 | 0.82 | 2.74% | 30.26 | 31.94 | 8991 | 2782.99 | 1.11% | 0.00 |
| 2025-04-25 | 29.95 | 29.95 | -0.08 | -0.27% | 29.50 | 30.17 | 4734 | 1410.30 | 0.59% | 0.00 |
| 2025-04-24 | 30.30 | 30.03 | -0.41 | -1.35% | 29.40 | 30.85 | 5350 | 1605.53 | 0.66% | 0.00 |
| 2025-04-23 | 30.53 | 30.44 | 0.25 | 0.83% | 30.20 | 30.74 | 4816 | 1465.69 | 0.60% | 0.00 |
| 2025-04-22 | 30.39 | 30.19 | 0.06 | 0.20% | 30.02 | 30.58 | 4976 | 1502.87 | 0.62% | 0.00 |
| 2025-04-21 | 29.38 | 30.13 | 0.47 | 1.58% | 29.29 | 30.30 | 3414 | 1025.69 | 0.42% | 0.00 |
| 2025-04-18 | 30.35 | 29.66 | 0.04 | 0.14% | 29.31 | 30.35 | 4164 | 1238.67 | 0.52% | 0.00 |
| 2025-04-17 | 29.71 | 29.62 | -0.09 | -0.30% | 29.55 | 30.35 | 5703 | 1706.82 | 0.71% | 0.00 |
| 2025-04-16 | 30.67 | 29.71 | -0.94 | -3.07% | 29.50 | 30.75 | 5449 | 1636.42 | 0.67% | 0.00 |
| 2025-04-15 | 30.69 | 30.65 | 0.05 | 0.16% | 30.26 | 31.00 | 3965 | 1217.56 | 0.49% | 0.00 |
| 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 |
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。
