| 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 | 86.11 | 86.68 | 1.04 | 1.21% | 82.67 | 88.50 | 23758 | 20238.35 | 2.88% | 0.00 |
| 2026-02-02 | 88.00 | 85.64 | -3.00 | -3.38% | 85.33 | 90.34 | 15297 | 13273.10 | 1.86% | 0.00 |
| 2026-01-30 | 85.00 | 88.64 | 1.81 | 2.08% | 84.25 | 89.13 | 21431 | 18633.66 | 2.60% | 0.00 |
| 2026-01-29 | 91.50 | 86.83 | -5.16 | -5.61% | 86.50 | 91.77 | 32955 | 29120.05 | 4.00% | 0.00 |
| 2026-01-28 | 92.50 | 91.99 | -1.58 | -1.69% | 90.58 | 94.55 | 23565 | 21732.08 | 2.86% | 0.00 |
| 2026-01-27 | 88.00 | 93.57 | 4.76 | 5.36% | 85.51 | 95.53 | 37448 | 34375.93 | 4.55% | 0.00 |
| 2026-01-26 | 91.98 | 88.81 | -3.62 | -3.92% | 88.01 | 91.98 | 24831 | 22228.02 | 3.01% | 0.00 |
| 2026-01-23 | 95.91 | 92.43 | -3.27 | -3.42% | 91.67 | 95.91 | 24700 | 22927.67 | 3.00% | 0.00 |
| 2026-01-22 | 90.94 | 95.70 | 6.86 | 7.72% | 90.00 | 97.10 | 41540 | 39030.60 | 5.04% | 0.00 |
| 2026-01-21 | 87.35 | 88.84 | 0.61 | 0.69% | 87.31 | 89.26 | 14464 | 12782.79 | 1.76% | 0.00 |
| 2026-01-20 | 91.80 | 88.23 | -2.96 | -3.25% | 86.88 | 92.38 | 23507 | 20961.05 | 2.85% | 0.00 |
| 2026-01-19 | 89.47 | 91.19 | 1.40 | 1.56% | 86.52 | 93.88 | 36341 | 32508.95 | 4.41% | 0.00 |
| 2026-01-16 | 89.14 | 89.79 | 0.66 | 0.74% | 88.08 | 91.98 | 30172 | 27108.09 | 3.66% | 0.00 |
| 2026-01-15 | 90.80 | 89.13 | -0.87 | -0.97% | 86.50 | 93.56 | 33633 | 30153.98 | 4.08% | 0.00 |
| 2026-01-14 | 83.91 | 90.00 | 5.10 | 6.01% | 83.74 | 93.60 | 52521 | 46931.23 | 6.38% | 0.00 |
| 2026-01-13 | 80.00 | 84.90 | 3.90 | 4.81% | 78.70 | 87.40 | 50807 | 42156.88 | 6.17% | 2.94 |
| 2026-01-12 | 80.91 | 81.00 | 1.28 | 1.61% | 78.53 | 83.90 | 42784 | 34625.37 | 5.19% | 0.00 |
| 2026-01-09 | 78.70 | 79.72 | 0.62 | 0.78% | 77.67 | 84.88 | 45860 | 36941.25 | 5.57% | 0.00 |
| 2026-01-08 | 81.95 | 79.10 | -3.38 | -4.10% | 78.56 | 84.50 | 40607 | 32392.17 | 4.93% | 0.00 |
| 2026-01-07 | 73.27 | 82.48 | 9.21 | 12.57% | 72.88 | 82.50 | 67710 | 52843.76 | 8.22% | 0.00 |
| 2026-01-06 | 74.00 | 73.27 | -4.31 | -5.56% | 72.51 | 75.99 | 46802 | 34465.71 | 5.68% | 0.00 |
| 2026-01-05 | 68.10 | 77.58 | 9.56 | 14.05% | 67.53 | 79.65 | 60342 | 44216.43 | 7.33% | 0.00 |
| 2025-12-31 | 69.65 | 68.02 | -1.77 | -2.54% | 68.01 | 70.05 | 17429 | 11969.20 | 2.12% | 0.00 |
| 2025-12-30 | 70.40 | 69.79 | -0.80 | -1.13% | 69.19 | 72.40 | 20218 | 14300.93 | 2.45% | 0.00 |
| 2025-12-29 | 72.12 | 70.59 | -1.50 | -2.08% | 70.01 | 73.33 | 20759 | 14813.62 | 2.52% | 0.00 |
| 2025-12-26 | 71.28 | 72.09 | 1.24 | 1.75% | 70.16 | 73.50 | 20235 | 14590.23 | 2.46% | 0.00 |
| 2025-12-25 | 72.23 | 70.85 | -1.60 | -2.21% | 70.00 | 73.19 | 20047 | 14237.22 | 2.43% | 0.00 |
| 2025-12-24 | 71.79 | 72.45 | 1.95 | 2.77% | 69.70 | 73.20 | 27463 | 19595.83 | 3.33% | 0.00 |
| 2025-12-23 | 69.77 | 70.50 | 0.94 | 1.35% | 69.15 | 71.80 | 20984 | 14859.44 | 2.55% | 0.00 |
| 2025-12-22 | 66.54 | 69.56 | 3.38 | 5.11% | 66.18 | 71.21 | 32344 | 22403.76 | 3.93% | 0.00 |
| 2025-12-19 | 67.60 | 66.18 | -1.92 | -2.82% | 66.15 | 68.70 | 17608 | 11750.41 | 2.14% | 0.00 |
| 2025-12-18 | 69.49 | 68.10 | -2.45 | -3.47% | 67.60 | 70.86 | 17417 | 11975.78 | 2.11% | 0.00 |
| 2025-12-17 | 68.24 | 70.55 | 3.05 | 4.52% | 67.03 | 70.80 | 29744 | 20608.33 | 3.61% | 0.00 |
| 2025-12-16 | 69.40 | 67.50 | -1.91 | -2.75% | 66.82 | 69.74 | 18844 | 12762.86 | 2.29% | 0.00 |
| 2025-12-15 | 69.90 | 69.41 | -0.15 | -0.22% | 67.00 | 71.20 | 32290 | 22269.63 | 3.92% | 0.00 |
| 2025-12-12 | 69.74 | 69.56 | -0.88 | -1.25% | 67.66 | 70.80 | 28600 | 19752.02 | 3.47% | 0.00 |
| 2025-12-11 | 72.74 | 70.44 | -1.96 | -2.71% | 70.21 | 73.11 | 23187 | 16585.03 | 2.81% | 0.00 |
| 2025-12-10 | 72.38 | 72.40 | -0.17 | -0.23% | 69.71 | 73.04 | 27886 | 19959.82 | 3.39% | 0.00 |
| 2025-12-09 | 68.91 | 72.57 | 3.84 | 5.59% | 68.00 | 74.49 | 45195 | 32359.77 | 5.49% | 0.00 |
| 2025-12-08 | 66.00 | 68.73 | 4.51 | 7.02% | 65.00 | 70.52 | 47553 | 32346.66 | 5.77% | 0.00 |
| 2025-12-05 | 63.81 | 64.22 | 0.41 | 0.64% | 62.01 | 65.97 | 31067 | 19947.37 | 3.77% | 0.00 |
| 2025-12-04 | 60.09 | 63.81 | 3.41 | 5.65% | 58.88 | 66.50 | 51813 | 32667.41 | 6.29% | 0.00 |
| 2025-12-03 | 59.67 | 60.40 | 0.40 | 0.67% | 59.11 | 62.31 | 17558 | 10564.94 | 2.13% | 0.00 |
| 2025-12-02 | 60.88 | 60.00 | -0.88 | -1.45% | 59.60 | 62.49 | 16012 | 9772.00 | 1.94% | 0.00 |
| 2025-12-01 | 59.50 | 60.88 | 1.85 | 3.13% | 58.58 | 61.68 | 19548 | 11760.75 | 2.37% | 0.00 |
| 2025-11-28 | 58.00 | 59.03 | 1.02 | 1.76% | 57.02 | 60.87 | 16888 | 9985.01 | 2.05% | 0.00 |
| 2025-11-27 | 59.53 | 58.01 | -1.99 | -3.32% | 57.88 | 60.73 | 17762 | 10535.64 | 2.16% | 0.00 |
| 2025-11-26 | 61.41 | 60.00 | -1.52 | -2.47% | 59.65 | 62.44 | 19256 | 11776.34 | 2.34% | 0.00 |
| 2025-11-25 | 60.30 | 61.52 | 0.97 | 1.60% | 60.30 | 63.22 | 13485 | 8374.76 | 1.64% | 0.00 |
| 2025-11-24 | 59.51 | 60.55 | 1.03 | 1.73% | 58.01 | 62.38 | 18389 | 10975.44 | 2.23% | 0.00 |
| 2025-11-21 | 61.00 | 59.52 | -1.57 | -2.57% | 58.15 | 61.78 | 20224 | 12086.80 | 2.46% | 0.00 |
| 2025-11-20 | 62.80 | 61.09 | -0.91 | -1.47% | 60.50 | 63.00 | 11314 | 6945.59 | 1.37% | 0.00 |
| 2025-11-19 | 63.22 | 62.00 | -1.70 | -2.67% | 60.68 | 64.23 | 21242 | 13199.06 | 2.58% | 0.00 |
| 2025-11-18 | 65.60 | 63.70 | -2.36 | -3.57% | 63.28 | 65.82 | 21598 | 13937.76 | 2.62% | 0.00 |
| 2025-11-17 | 62.62 | 66.06 | 3.79 | 6.09% | 62.25 | 66.80 | 34786 | 22649.06 | 4.22% | 0.00 |
| 2025-11-14 | 63.51 | 62.27 | -3.03 | -4.64% | 61.10 | 64.00 | 24714 | 15456.66 | 3.00% | 0.00 |
| 2025-11-13 | 62.08 | 65.30 | 3.22 | 5.19% | 61.49 | 68.80 | 41741 | 27182.06 | 5.07% | 0.00 |
| 2025-11-12 | 62.50 | 62.08 | -0.61 | -0.97% | 60.68 | 63.00 | 14830 | 9152.92 | 1.80% | 0.00 |
| 2025-11-11 | 62.26 | 62.69 | 0.73 | 1.18% | 61.00 | 64.44 | 22341 | 14116.39 | 2.71% | 0.00 |
| 2025-11-10 | 63.23 | 61.96 | -0.27 | -0.43% | 60.41 | 63.23 | 15684 | 9689.01 | 1.90% | 0.00 |
| 2025-11-07 | 62.49 | 62.23 | -0.60 | -0.95% | 61.00 | 63.03 | 18075 | 11260.38 | 2.19% | 0.00 |
| 2025-11-06 | 61.34 | 62.83 | 1.53 | 2.50% | 60.05 | 63.62 | 28588 | 17772.60 | 3.47% | 0.00 |
| 2025-11-05 | 59.00 | 61.30 | 1.30 | 2.17% | 58.01 | 62.30 | 34047 | 20702.26 | 4.13% | 0.00 |
| 2025-11-04 | 55.53 | 60.00 | 4.32 | 7.76% | 54.94 | 61.00 | 52461 | 30883.05 | 6.37% | 0.00 |
| 2025-11-03 | 57.53 | 55.68 | -2.33 | -4.02% | 53.71 | 58.21 | 30084 | 16596.13 | 3.65% | 0.00 |
| 2025-10-31 | 58.99 | 58.01 | -0.96 | -1.63% | 57.70 | 59.78 | 18239 | 10650.03 | 2.21% | 0.00 |
| 2025-10-30 | 62.00 | 58.97 | -3.55 | -5.68% | 58.80 | 62.62 | 32283 | 19318.47 | 3.92% | 0.00 |
| 2025-10-29 | 61.50 | 62.52 | 1.89 | 3.12% | 61.07 | 64.32 | 38043 | 23904.62 | 4.62% | 0.00 |
| 2025-10-28 | 60.00 | 60.63 | -0.25 | -0.41% | 59.55 | 61.66 | 19510 | 11809.22 | 2.37% | 0.00 |
| 2025-10-27 | 60.50 | 60.88 | 1.59 | 2.68% | 60.17 | 63.00 | 24800 | 15239.30 | 3.01% | 0.00 |
| 2025-10-24 | 57.94 | 59.29 | 2.29 | 4.02% | 56.77 | 60.00 | 19395 | 11442.68 | 2.35% | 0.00 |
| 2025-10-23 | 57.01 | 57.00 | -0.70 | -1.21% | 56.07 | 57.98 | 16910 | 9619.37 | 2.05% | 0.00 |
| 2025-10-22 | 57.26 | 57.70 | 0.48 | 0.84% | 56.54 | 59.69 | 21676 | 12624.22 | 2.63% | 0.00 |
| 2025-10-21 | 56.50 | 57.22 | 1.33 | 2.38% | 55.97 | 58.01 | 16955 | 9671.37 | 2.06% | 0.00 |
| 2025-10-20 | 56.00 | 55.89 | 0.54 | 0.98% | 55.10 | 56.98 | 16816 | 9413.63 | 2.04% | 0.00 |
| 2025-10-17 | 57.39 | 55.35 | -1.72 | -3.01% | 54.55 | 57.39 | 21093 | 11722.23 | 2.59% | 0.00 |
| 2025-10-16 | 57.16 | 57.07 | -0.20 | -0.35% | 56.00 | 58.89 | 17500 | 10017.07 | 2.15% | 0.00 |
| 2025-10-15 | 56.55 | 57.27 | 0.27 | 0.47% | 55.30 | 57.73 | 24124 | 13600.59 | 2.97% | 0.00 |
| 2025-10-14 | 59.62 | 57.00 | -2.48 | -4.17% | 56.65 | 63.00 | 37292 | 22339.54 | 4.58% | 0.00 |
| 2025-10-13 | 56.97 | 59.48 | -1.07 | -1.77% | 56.81 | 59.74 | 29634 | 17376.37 | 3.67% | 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。
