| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 67.27 | 60.55 | -6.72 | -9.99% | 60.13 | 68.02 | 50776 | 31721.89 | 6.28% | 2.00 |
| 2025-10-09 | 70.85 | 67.27 | -1.23 | -1.80% | 66.80 | 72.60 | 49142 | 34352.43 | 6.08% | 0.00 |
| 2025-09-30 | 64.68 | 68.50 | 4.35 | 6.78% | 64.26 | 69.66 | 51252 | 34598.37 | 6.34% | 0.00 |
| 2025-09-29 | 65.00 | 64.15 | -0.15 | -0.23% | 63.51 | 66.08 | 27343 | 17627.92 | 3.38% | 0.00 |
| 2025-09-26 | 67.21 | 64.30 | -2.70 | -4.03% | 63.51 | 67.68 | 35322 | 23006.92 | 4.37% | 0.00 |
| 2025-09-25 | 66.22 | 67.00 | -0.70 | -1.03% | 65.81 | 68.67 | 41209 | 27635.58 | 5.10% | 0.00 |
| 2025-09-24 | 66.30 | 67.70 | 1.53 | 2.31% | 64.00 | 70.61 | 50701 | 33994.64 | 6.27% | 0.00 |
| 2025-09-23 | 72.98 | 66.17 | -3.33 | -4.79% | 63.00 | 74.29 | 64444 | 43666.12 | 7.97% | 0.00 |
| 2025-09-22 | 67.00 | 69.50 | 2.29 | 3.41% | 66.31 | 72.36 | 46458 | 32457.19 | 5.75% | 0.00 |
| 2025-09-19 | 69.00 | 67.21 | -1.98 | -2.86% | 66.68 | 70.70 | 35367 | 24178.88 | 4.38% | 0.00 |
| 2025-09-18 | 68.22 | 69.19 | 1.50 | 2.22% | 66.91 | 74.38 | 65020 | 45762.50 | 8.04% | 0.00 |
| 2025-09-17 | 68.50 | 67.69 | -1.61 | -2.32% | 67.31 | 71.33 | 48870 | 33665.81 | 6.05% | 0.00 |
| 2025-09-16 | 66.53 | 69.30 | 2.79 | 4.19% | 66.01 | 75.00 | 68000 | 47952.23 | 8.41% | 0.00 |
| 2025-09-15 | 68.45 | 66.51 | -1.71 | -2.51% | 65.49 | 71.22 | 44832 | 30104.34 | 5.55% | 0.00 |
| 2025-09-12 | 64.20 | 68.22 | 3.72 | 5.77% | 62.57 | 69.50 | 64310 | 42568.56 | 7.96% | 0.00 |
| 2025-09-11 | 61.40 | 64.50 | 3.86 | 6.37% | 60.10 | 65.15 | 58058 | 36609.06 | 7.18% | 0.00 |
| 2025-09-10 | 60.38 | 60.64 | 0.99 | 1.66% | 59.68 | 62.20 | 30507 | 18638.32 | 3.77% | 0.00 |
| 2025-09-09 | 61.51 | 59.65 | -2.25 | -3.63% | 59.08 | 64.63 | 37641 | 23151.21 | 4.66% | 0.00 |
| 2025-09-08 | 64.00 | 61.90 | -0.90 | -1.43% | 60.80 | 64.19 | 36959 | 23042.24 | 4.57% | 0.00 |
| 2025-09-05 | 61.00 | 62.80 | 1.80 | 2.95% | 60.01 | 63.80 | 39286 | 24345.38 | 4.86% | 0.00 |
| 2025-09-04 | 66.95 | 61.00 | -6.91 | -10.18% | 59.73 | 68.99 | 55423 | 35110.23 | 6.86% | 0.00 |
| 2025-09-03 | 66.27 | 67.91 | 0.74 | 1.10% | 66.27 | 70.99 | 50328 | 34696.10 | 6.23% | 0.00 |
| 2025-09-02 | 71.95 | 67.17 | -4.68 | -6.51% | 66.42 | 73.85 | 53652 | 36958.88 | 6.64% | 0.00 |
| 2025-09-01 | 69.60 | 71.85 | 2.94 | 4.27% | 69.06 | 74.94 | 60001 | 43200.99 | 7.42% | 0.00 |
| 2025-08-29 | 74.01 | 68.91 | -6.95 | -9.16% | 68.60 | 74.24 | 68505 | 48923.90 | 8.48% | 0.00 |
| 2025-08-28 | 68.99 | 75.86 | 5.29 | 7.50% | 67.27 | 77.30 | 92336 | 65962.21 | 11.42% | 0.00 |
| 2025-08-27 | 69.95 | 70.57 | -0.43 | -0.61% | 67.49 | 77.56 | 82354 | 58361.35 | 10.19% | 0.00 |
| 2025-08-26 | 67.80 | 71.00 | 4.01 | 5.99% | 67.50 | 74.51 | 74776 | 53092.87 | 9.25% | 0.00 |
| 2025-08-25 | 60.10 | 66.99 | 7.34 | 12.31% | 60.10 | 68.65 | 78359 | 50725.04 | 9.69% | 0.00 |
| 2025-08-22 | 57.00 | 59.65 | 2.15 | 3.74% | 57.00 | 63.27 | 66833 | 40571.09 | 8.27% | 0.00 |
| 2025-08-21 | 58.33 | 57.50 | -0.52 | -0.90% | 56.47 | 59.48 | 33259 | 19167.71 | 4.11% | 0.00 |
| 2025-08-20 | 56.58 | 58.02 | 0.15 | 0.26% | 54.01 | 58.42 | 36691 | 20835.34 | 4.54% | 0.00 |
| 2025-08-19 | 56.88 | 57.87 | 0.27 | 0.47% | 56.55 | 60.27 | 55110 | 32240.95 | 6.82% | 0.00 |
| 2025-08-18 | 57.03 | 57.60 | 1.77 | 3.17% | 55.60 | 58.40 | 57450 | 32867.21 | 7.11% | 0.00 |
| 2025-08-15 | 53.30 | 55.83 | 2.23 | 4.16% | 53.30 | 58.90 | 64045 | 36120.11 | 7.92% | 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。
