| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.60 | 8.56 | -0.02 | -0.23% | 8.37 | 8.62 | 139240 | 11805.55 | 2.73% | 0.00 |
| 2026-02-03 | 8.28 | 8.58 | 0.38 | 4.63% | 8.25 | 8.58 | 139306 | 11769.09 | 2.73% | 0.00 |
| 2026-02-02 | 8.60 | 8.20 | -0.55 | -6.29% | 8.15 | 8.73 | 202620 | 17043.20 | 3.97% | 0.00 |
| 2026-01-30 | 8.76 | 8.75 | -0.13 | -1.46% | 8.41 | 8.90 | 192056 | 16618.68 | 3.76% | 0.00 |
| 2026-01-29 | 8.99 | 8.88 | -0.22 | -2.42% | 8.72 | 9.13 | 194280 | 17371.96 | 3.81% | 0.00 |
| 2026-01-28 | 9.34 | 9.10 | -0.33 | -3.50% | 9.06 | 9.40 | 219392 | 20091.70 | 4.30% | 0.00 |
| 2026-01-27 | 9.81 | 9.43 | -0.54 | -5.42% | 9.00 | 9.98 | 418486 | 38771.27 | 8.20% | 0.00 |
| 2026-01-26 | 9.88 | 9.97 | 0.11 | 1.12% | 9.74 | 10.41 | 373826 | 37608.76 | 7.33% | 0.00 |
| 2026-01-23 | 9.54 | 9.86 | 0.32 | 3.35% | 9.48 | 9.86 | 260012 | 25276.30 | 5.10% | 0.00 |
| 2026-01-22 | 9.69 | 9.54 | -0.15 | -1.55% | 9.31 | 9.78 | 232404 | 21978.21 | 4.56% | 0.00 |
| 2026-01-21 | 9.26 | 9.69 | 0.37 | 3.97% | 9.21 | 9.79 | 280877 | 26996.32 | 5.51% | 11.00 |
| 2026-01-20 | 9.68 | 9.32 | -0.38 | -3.92% | 9.11 | 9.87 | 288344 | 27011.51 | 5.65% | 0.00 |
| 2026-01-19 | 9.20 | 9.70 | 0.55 | 6.01% | 9.11 | 9.72 | 289906 | 27485.46 | 5.68% | 0.00 |
| 2026-01-16 | 9.29 | 9.15 | -0.24 | -2.56% | 9.06 | 9.46 | 207244 | 19085.76 | 4.06% | 45.20 |
| 2026-01-15 | 9.20 | 9.39 | 0.16 | 1.73% | 9.02 | 9.65 | 243189 | 22879.06 | 4.77% | 0.00 |
| 2026-01-14 | 9.12 | 9.23 | 0.12 | 1.32% | 9.00 | 9.53 | 254530 | 23533.93 | 4.99% | 0.00 |
| 2026-01-13 | 9.30 | 9.11 | -0.38 | -4.00% | 9.05 | 9.39 | 298312 | 27407.20 | 5.85% | 0.00 |
| 2026-01-12 | 9.50 | 9.49 | 0.03 | 0.32% | 9.40 | 9.82 | 250472 | 23850.89 | 4.91% | 0.00 |
| 2026-01-09 | 9.86 | 9.46 | -0.27 | -2.77% | 9.42 | 9.88 | 285089 | 27442.38 | 5.59% | 0.00 |
| 2026-01-08 | 9.65 | 9.73 | -0.30 | -2.99% | 9.54 | 10.51 | 398282 | 39645.04 | 7.81% | 0.00 |
| 2026-01-07 | 9.51 | 10.03 | 0.62 | 6.59% | 9.51 | 10.73 | 476459 | 48103.94 | 9.34% | 0.00 |
| 2026-01-06 | 9.23 | 9.41 | 0.14 | 1.51% | 9.17 | 9.54 | 233405 | 21869.35 | 4.58% | 0.00 |
| 2026-01-05 | 8.88 | 9.27 | 0.50 | 5.70% | 8.88 | 9.36 | 257729 | 23553.97 | 5.05% | 0.00 |
| 2025-12-31 | 9.15 | 8.77 | -0.25 | -2.77% | 8.76 | 9.15 | 138828 | 12276.24 | 2.72% | 0.00 |
| 2025-12-30 | 8.94 | 9.02 | 0.04 | 0.45% | 8.68 | 9.27 | 235567 | 21015.07 | 4.62% | 0.00 |
| 2025-12-29 | 9.23 | 8.98 | -0.34 | -3.65% | 8.74 | 9.36 | 261446 | 23437.15 | 5.12% | 0.00 |
| 2025-12-26 | 9.54 | 9.32 | -0.02 | -0.21% | 9.21 | 9.74 | 351471 | 33246.27 | 6.89% | 0.00 |
| 2025-12-25 | 9.20 | 9.34 | 0.11 | 1.19% | 8.96 | 9.38 | 179126 | 16435.02 | 3.51% | 0.00 |
| 2025-12-24 | 9.48 | 9.23 | -0.33 | -3.45% | 9.20 | 9.56 | 326716 | 30480.90 | 6.40% | 0.00 |
| 2025-12-23 | 9.10 | 9.56 | 0.42 | 4.60% | 8.95 | 9.74 | 377683 | 35527.19 | 7.40% | 0.00 |
| 2025-12-22 | 8.90 | 9.14 | 0.18 | 2.01% | 8.75 | 9.26 | 282520 | 25484.56 | 5.54% | 0.00 |
| 2025-12-19 | 8.73 | 8.96 | 0.38 | 4.43% | 8.36 | 9.40 | 406756 | 36135.04 | 7.97% | 1.42 |
| 2025-12-18 | 8.73 | 8.58 | -0.19 | -2.17% | 8.55 | 8.84 | 150697 | 13046.41 | 2.95% | 0.00 |
| 2025-12-17 | 8.51 | 8.77 | 0.31 | 3.66% | 8.39 | 8.79 | 192378 | 16571.66 | 3.77% | 0.00 |
| 2025-12-16 | 8.84 | 8.46 | -0.34 | -3.86% | 8.35 | 8.84 | 184451 | 15680.95 | 3.62% | 0.00 |
| 2025-12-15 | 9.14 | 8.80 | -0.21 | -2.33% | 8.61 | 9.14 | 231736 | 20361.17 | 4.54% | 0.00 |
| 2025-12-12 | 9.29 | 9.01 | -0.21 | -2.28% | 8.95 | 9.65 | 256966 | 23633.49 | 5.04% | 0.00 |
| 2025-12-11 | 9.46 | 9.22 | -0.11 | -1.18% | 9.15 | 9.51 | 198531 | 18393.88 | 3.89% | 0.00 |
| 2025-12-10 | 9.49 | 9.33 | 0.01 | 0.11% | 9.11 | 9.49 | 241489 | 22449.67 | 4.73% | 0.00 |
| 2025-12-09 | 9.53 | 9.32 | -0.25 | -2.61% | 9.10 | 9.53 | 251278 | 23317.95 | 4.93% | 0.00 |
| 2025-12-08 | 9.16 | 9.57 | 0.50 | 5.51% | 9.00 | 9.66 | 282591 | 26424.22 | 5.54% | 0.00 |
| 2025-12-05 | 8.74 | 9.07 | 0.32 | 3.66% | 8.54 | 9.40 | 284250 | 25593.87 | 5.57% | 0.00 |
| 2025-12-04 | 9.10 | 8.75 | -0.31 | -3.42% | 8.71 | 9.24 | 243640 | 21489.46 | 4.78% | 0.00 |
| 2025-12-03 | 9.39 | 9.06 | -0.33 | -3.51% | 8.97 | 9.59 | 248697 | 22885.08 | 4.87% | 0.00 |
| 2025-12-02 | 9.72 | 9.39 | -0.26 | -2.69% | 9.36 | 9.72 | 228618 | 21594.63 | 4.48% | 0.00 |
| 2025-12-01 | 9.91 | 9.65 | -0.44 | -4.36% | 9.59 | 10.14 | 402292 | 39426.25 | 7.89% | 0.00 |
| 2025-11-28 | 9.67 | 10.09 | 0.24 | 2.44% | 9.60 | 10.19 | 490780 | 48768.77 | 9.62% | 0.00 |
| 2025-11-27 | 9.15 | 9.85 | 0.63 | 6.83% | 9.11 | 10.24 | 571211 | 56085.27 | 11.20% | 0.00 |
| 2025-11-26 | 9.42 | 9.22 | -0.25 | -2.64% | 9.15 | 9.52 | 297528 | 27595.39 | 5.83% | 21.59 |
| 2025-11-25 | 9.32 | 9.47 | 0.22 | 2.38% | 9.22 | 9.62 | 311755 | 29348.13 | 6.11% | 0.00 |
| 2025-11-24 | 9.70 | 9.25 | -0.27 | -2.84% | 9.01 | 9.75 | 328291 | 30408.87 | 6.43% | 0.00 |
| 2025-11-21 | 10.35 | 9.52 | -1.09 | -10.27% | 9.45 | 10.50 | 433079 | 42747.43 | 8.49% | 0.00 |
| 2025-11-20 | 11.09 | 10.61 | -0.50 | -4.50% | 10.55 | 11.63 | 390923 | 42623.99 | 7.66% | 0.00 |
| 2025-11-19 | 11.49 | 11.11 | -0.18 | -1.59% | 10.89 | 11.91 | 344822 | 38810.87 | 6.76% | 0.00 |
| 2025-11-18 | 11.72 | 11.29 | -0.43 | -3.67% | 11.14 | 11.96 | 404339 | 46194.56 | 7.93% | 0.00 |
| 2025-11-17 | 12.10 | 11.72 | -0.38 | -3.14% | 11.43 | 12.30 | 468432 | 54955.07 | 9.18% | 0.00 |
| 2025-11-14 | 12.25 | 12.10 | -0.46 | -3.66% | 11.87 | 12.75 | 563017 | 68562.08 | 11.04% | 0.00 |
| 2025-11-13 | 13.09 | 12.56 | 0.05 | 0.40% | 12.50 | 13.76 | 900046 | 117968.30 | 17.64% | 70.00 |
| 2025-11-12 | 12.30 | 12.51 | -0.40 | -3.10% | 12.00 | 12.85 | 825225 | 102649.34 | 16.18% | 0.00 |
| 2025-11-11 | 11.39 | 12.91 | 2.12 | 19.65% | 11.03 | 12.95 | 1131676 | 138374.80 | 22.18% | 49.98 |
| 2025-11-10 | 9.38 | 10.79 | 1.80 | 20.02% | 9.37 | 10.79 | 399453 | 41471.65 | 7.83% | 10.00 |
| 2025-11-07 | 8.81 | 8.99 | 0.11 | 1.24% | 8.62 | 9.22 | 404451 | 36281.38 | 7.93% | 0.00 |
| 2025-11-06 | 8.60 | 8.88 | 0.23 | 2.66% | 8.33 | 8.97 | 385844 | 33498.14 | 7.56% | 0.00 |
| 2025-11-05 | 8.01 | 8.65 | 0.45 | 5.49% | 7.99 | 8.88 | 505405 | 43490.38 | 9.91% | 0.00 |
| 2025-11-04 | 8.46 | 8.20 | -0.33 | -3.87% | 8.12 | 8.58 | 257097 | 21273.36 | 5.04% | 0.00 |
| 2025-11-03 | 8.82 | 8.53 | -0.20 | -2.29% | 8.29 | 8.82 | 374171 | 31723.12 | 7.33% | 0.00 |
| 2025-10-31 | 8.98 | 8.73 | -0.19 | -2.13% | 8.71 | 9.79 | 644593 | 58631.72 | 12.63% | 0.00 |
| 2025-10-30 | 8.30 | 8.92 | 0.74 | 9.05% | 8.14 | 9.28 | 620254 | 53897.27 | 12.16% | 0.00 |
| 2025-10-29 | 8.14 | 8.18 | 0.15 | 1.87% | 8.00 | 8.66 | 444772 | 36957.46 | 8.72% | 0.00 |
| 2025-10-28 | 8.15 | 8.03 | 0.02 | 0.25% | 7.92 | 8.31 | 433812 | 34997.96 | 8.50% | 0.00 |
| 2025-10-27 | 7.19 | 8.01 | 0.89 | 12.50% | 7.16 | 8.33 | 641615 | 50645.62 | 12.58% | 0.00 |
| 2025-10-24 | 7.40 | 7.12 | -0.16 | -2.20% | 7.02 | 7.45 | 343601 | 24498.95 | 6.73% | 0.00 |
| 2025-10-23 | 7.25 | 7.28 | 0.17 | 2.39% | 7.09 | 7.50 | 477266 | 34467.70 | 9.35% | 0.00 |
| 2025-10-22 | 7.70 | 7.11 | -0.67 | -8.61% | 7.02 | 7.84 | 776097 | 56195.90 | 15.21% | 0.00 |
| 2025-10-21 | 6.97 | 7.78 | 1.30 | 20.06% | 6.97 | 7.78 | 616252 | 46455.96 | 12.08% | 0.00 |
| 2025-10-20 | 6.05 | 6.48 | 0.54 | 9.09% | 6.05 | 6.70 | 397519 | 25512.73 | 7.79% | 0.00 |
| 2025-10-17 | 6.11 | 5.94 | -0.16 | -2.62% | 5.92 | 6.24 | 171677 | 10394.51 | 3.37% | 0.00 |
| 2025-10-16 | 6.21 | 6.10 | -0.11 | -1.77% | 6.05 | 6.22 | 149697 | 9158.16 | 2.93% | 0.00 |
| 2025-10-15 | 6.24 | 6.21 | 0.05 | 0.81% | 6.10 | 6.29 | 154908 | 9563.85 | 3.04% | 0.00 |
| 2025-10-14 | 6.50 | 6.16 | -0.21 | -3.30% | 6.12 | 6.50 | 238987 | 15062.08 | 4.68% | 0.00 |
芳源股份(688148)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。
