| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 47.90 | 47.77 | -0.15 | -0.31% | 47.60 | 48.98 | 20511 | 9865.66 | 2.21% | 0.00 |
| 2026-02-05 | 48.82 | 47.92 | -1.45 | -2.94% | 47.91 | 49.25 | 25581 | 12358.66 | 2.76% | 0.00 |
| 2026-02-04 | 51.00 | 49.37 | -1.98 | -3.86% | 49.19 | 51.00 | 38392 | 19105.57 | 4.14% | 0.00 |
| 2026-02-03 | 51.05 | 51.35 | 0.46 | 0.90% | 49.29 | 52.44 | 61279 | 30927.72 | 6.61% | 0.00 |
| 2026-02-02 | 55.00 | 50.89 | -8.29 | -14.01% | 50.25 | 55.02 | 107135 | 56022.50 | 11.55% | 0.00 |
| 2026-01-30 | 54.93 | 59.18 | 3.47 | 6.23% | 54.18 | 60.19 | 118924 | 68757.30 | 12.82% | 0.00 |
| 2026-01-29 | 55.05 | 55.71 | 0.02 | 0.04% | 53.88 | 58.50 | 75716 | 42903.57 | 8.17% | 0.00 |
| 2026-01-28 | 55.03 | 55.69 | 0.98 | 1.79% | 55.03 | 58.20 | 66553 | 37564.47 | 7.18% | 0.00 |
| 2026-01-27 | 53.67 | 54.71 | 1.04 | 1.94% | 50.90 | 54.85 | 47276 | 25038.73 | 5.10% | 0.00 |
| 2026-01-26 | 55.00 | 53.67 | -1.17 | -2.13% | 52.93 | 55.76 | 40329 | 21801.91 | 4.35% | 0.00 |
| 2026-01-23 | 53.47 | 54.84 | 1.53 | 2.87% | 53.03 | 54.84 | 31097 | 16818.29 | 3.35% | 0.00 |
| 2026-01-22 | 54.31 | 53.31 | -0.63 | -1.17% | 53.03 | 54.49 | 27772 | 14858.64 | 2.99% | 0.00 |
| 2026-01-21 | 52.87 | 53.94 | 0.68 | 1.28% | 52.87 | 54.16 | 26752 | 14377.14 | 2.88% | 0.00 |
| 2026-01-20 | 54.50 | 53.26 | -1.24 | -2.28% | 52.66 | 54.94 | 35562 | 19058.13 | 3.84% | 0.00 |
| 2026-01-19 | 55.00 | 54.50 | -1.12 | -2.01% | 54.30 | 56.18 | 41582 | 22852.67 | 4.48% | 2.00 |
| 2026-01-16 | 57.05 | 55.62 | -1.03 | -1.82% | 54.38 | 57.05 | 49223 | 27306.53 | 5.31% | 0.00 |
| 2026-01-15 | 57.29 | 56.65 | -0.76 | -1.32% | 56.02 | 57.70 | 53725 | 30450.46 | 5.79% | 0.00 |
| 2026-01-14 | 55.25 | 57.41 | 2.11 | 3.82% | 54.59 | 57.80 | 88658 | 49843.26 | 9.56% | 4.00 |
| 2026-01-13 | 56.30 | 55.30 | -0.66 | -1.18% | 54.38 | 56.30 | 60702 | 33412.84 | 6.55% | 0.00 |
| 2026-01-12 | 54.01 | 55.96 | 2.35 | 4.38% | 53.15 | 56.30 | 81318 | 44792.54 | 8.77% | 0.00 |
| 2026-01-09 | 52.12 | 53.61 | 1.54 | 2.96% | 51.70 | 53.84 | 55490 | 29473.25 | 5.98% | 0.00 |
| 2026-01-08 | 51.00 | 52.07 | 0.88 | 1.72% | 50.82 | 52.62 | 47821 | 24883.41 | 5.16% | 0.00 |
| 2026-01-07 | 50.62 | 51.19 | 0.48 | 0.95% | 50.21 | 52.75 | 69485 | 35687.60 | 7.49% | 0.00 |
| 2026-01-06 | 51.47 | 50.71 | -0.07 | -0.14% | 50.35 | 51.78 | 46136 | 23516.29 | 4.98% | 0.00 |
| 2026-01-05 | 48.50 | 50.78 | 2.44 | 5.05% | 48.50 | 51.45 | 56550 | 28414.43 | 6.10% | 0.00 |
| 2025-12-31 | 49.07 | 48.34 | -0.73 | -1.49% | 47.89 | 49.07 | 30451 | 14740.27 | 3.28% | 0.00 |
| 2025-12-30 | 48.21 | 49.07 | 0.65 | 1.34% | 48.18 | 49.48 | 29507 | 14497.10 | 3.18% | 0.00 |
| 2025-12-29 | 49.18 | 48.42 | -0.76 | -1.55% | 48.31 | 49.73 | 28910 | 14132.39 | 3.12% | 0.00 |
| 2025-12-26 | 50.00 | 49.18 | -0.76 | -1.52% | 49.00 | 50.08 | 32759 | 16217.22 | 3.53% | 0.00 |
| 2025-12-25 | 50.26 | 49.94 | -0.13 | -0.26% | 49.08 | 50.39 | 39845 | 19729.64 | 4.30% | 0.00 |
| 2025-12-24 | 49.22 | 50.07 | 0.97 | 1.98% | 49.02 | 50.38 | 34484 | 17235.43 | 3.72% | 0.00 |
| 2025-12-23 | 49.46 | 49.10 | -0.29 | -0.59% | 48.94 | 50.31 | 29589 | 14642.65 | 3.19% | 0.00 |
| 2025-12-22 | 49.55 | 49.39 | 0.27 | 0.55% | 49.00 | 50.82 | 31371 | 15615.00 | 3.38% | 0.00 |
| 2025-12-19 | 49.40 | 49.12 | 0.05 | 0.10% | 48.95 | 50.19 | 25431 | 12610.45 | 2.74% | 0.00 |
| 2025-12-18 | 49.11 | 49.07 | -0.74 | -1.49% | 49.00 | 50.33 | 22066 | 10950.74 | 2.38% | 0.00 |
| 2025-12-17 | 48.56 | 49.81 | 1.36 | 2.81% | 47.74 | 49.98 | 31417 | 15325.95 | 3.39% | 0.00 |
| 2025-12-16 | 50.30 | 48.45 | -1.66 | -3.31% | 47.70 | 50.30 | 36163 | 17559.45 | 3.90% | 0.00 |
| 2025-12-15 | 52.55 | 50.11 | -2.96 | -5.58% | 50.03 | 52.64 | 36866 | 18844.04 | 3.98% | 0.00 |
| 2025-12-12 | 52.03 | 53.07 | 0.65 | 1.24% | 51.63 | 54.16 | 32405 | 17173.00 | 3.49% | 0.00 |
| 2025-12-11 | 55.00 | 52.42 | -2.58 | -4.69% | 52.32 | 55.00 | 47214 | 25140.64 | 5.09% | 0.00 |
| 2025-12-10 | 53.00 | 55.00 | 1.41 | 2.63% | 52.52 | 55.75 | 57996 | 31614.24 | 6.25% | 0.00 |
| 2025-12-09 | 52.97 | 53.59 | 0.74 | 1.40% | 52.97 | 56.25 | 59314 | 32354.33 | 6.40% | 0.00 |
| 2025-12-08 | 51.59 | 52.85 | 1.28 | 2.48% | 51.59 | 53.24 | 32221 | 17012.76 | 3.47% | 0.00 |
| 2025-12-05 | 50.78 | 51.57 | 0.77 | 1.52% | 50.08 | 51.80 | 18576 | 9486.68 | 2.00% | 0.00 |
| 2025-12-04 | 51.80 | 50.80 | -0.94 | -1.82% | 49.95 | 52.13 | 25451 | 12900.55 | 2.74% | 0.00 |
| 2025-12-03 | 53.25 | 51.74 | -2.44 | -4.50% | 51.58 | 54.00 | 38149 | 19981.95 | 4.11% | 0.00 |
| 2025-12-02 | 53.00 | 54.18 | 0.98 | 1.84% | 52.61 | 55.80 | 69076 | 37475.20 | 7.45% | 0.00 |
| 2025-12-01 | 51.25 | 53.20 | 2.12 | 4.15% | 50.48 | 53.84 | 54371 | 28605.09 | 5.86% | 0.00 |
| 2025-11-28 | 51.00 | 51.08 | 0.18 | 0.35% | 50.61 | 51.60 | 21872 | 11171.53 | 2.36% | 0.00 |
| 2025-11-27 | 51.00 | 50.90 | 0.41 | 0.81% | 50.20 | 51.48 | 33393 | 16989.48 | 3.60% | 0.00 |
| 2025-11-26 | 50.34 | 50.49 | 0.30 | 0.60% | 50.00 | 51.68 | 29506 | 15057.46 | 3.18% | 0.00 |
| 2025-11-25 | 49.50 | 50.19 | 0.64 | 1.29% | 49.50 | 51.63 | 30140 | 15316.79 | 3.25% | 0.00 |
| 2025-11-24 | 48.11 | 49.55 | 1.89 | 3.97% | 47.89 | 50.52 | 29462 | 14417.32 | 3.18% | 0.00 |
| 2025-11-21 | 50.00 | 47.66 | -3.12 | -6.14% | 47.60 | 50.77 | 42368 | 20658.88 | 4.57% | 0.00 |
| 2025-11-20 | 49.60 | 50.78 | 1.88 | 3.84% | 48.56 | 51.35 | 43753 | 21948.37 | 4.72% | 0.00 |
| 2025-11-19 | 50.40 | 48.90 | -1.34 | -2.67% | 48.62 | 50.68 | 21394 | 10569.17 | 2.31% | 0.00 |
| 2025-11-18 | 50.00 | 50.24 | 0.13 | 0.26% | 49.51 | 50.80 | 17561 | 8817.25 | 1.89% | 0.00 |
| 2025-11-17 | 50.16 | 50.11 | 0.11 | 0.22% | 49.70 | 50.64 | 17695 | 8871.69 | 1.91% | 0.00 |
| 2025-11-14 | 50.08 | 50.00 | -1.41 | -2.74% | 50.00 | 51.38 | 18814 | 9526.54 | 2.03% | 0.00 |
| 2025-11-13 | 50.93 | 51.41 | 0.78 | 1.54% | 50.33 | 51.58 | 25054 | 12760.06 | 2.70% | 0.00 |
| 2025-11-12 | 51.10 | 50.63 | -0.56 | -1.09% | 49.52 | 51.10 | 28531 | 14333.79 | 3.08% | 0.00 |
| 2025-11-11 | 52.70 | 51.19 | -1.25 | -2.38% | 50.88 | 52.73 | 27876 | 14401.61 | 3.01% | 0.00 |
| 2025-11-10 | 52.77 | 52.44 | -0.33 | -0.63% | 51.84 | 53.57 | 21612 | 11324.44 | 2.33% | 0.00 |
| 2025-11-07 | 53.90 | 52.77 | -1.84 | -3.37% | 52.50 | 53.90 | 29319 | 15573.96 | 3.16% | 0.00 |
| 2025-11-06 | 53.60 | 54.61 | 1.35 | 2.53% | 53.29 | 54.84 | 25314 | 13702.27 | 2.73% | 0.00 |
| 2025-11-05 | 53.13 | 53.26 | -0.42 | -0.78% | 52.82 | 53.80 | 20336 | 10851.25 | 2.19% | 0.00 |
| 2025-11-04 | 54.85 | 53.68 | -0.99 | -1.81% | 53.08 | 55.28 | 28014 | 15101.33 | 3.02% | 0.00 |
| 2025-11-03 | 55.90 | 54.67 | -1.23 | -2.20% | 54.00 | 55.90 | 33190 | 18129.43 | 3.58% | 0.00 |
| 2025-10-31 | 57.51 | 55.90 | -0.70 | -1.24% | 55.90 | 57.67 | 34534 | 19510.25 | 3.72% | 0.00 |
| 2025-10-30 | 60.22 | 56.60 | -4.42 | -7.24% | 56.10 | 60.26 | 65122 | 37696.58 | 7.02% | 0.00 |
| 2025-10-29 | 60.19 | 61.02 | 1.01 | 1.68% | 58.59 | 62.15 | 40828 | 24710.20 | 4.40% | 0.00 |
| 2025-10-28 | 60.20 | 60.01 | -0.19 | -0.32% | 59.51 | 61.20 | 23894 | 14433.05 | 2.58% | 0.00 |
| 2025-10-27 | 61.79 | 60.20 | -0.02 | -0.03% | 59.40 | 61.79 | 27718 | 16732.69 | 2.99% | 0.00 |
| 2025-10-24 | 58.77 | 60.22 | 2.12 | 3.65% | 58.25 | 60.32 | 27632 | 16524.34 | 2.98% | 0.00 |
| 2025-10-23 | 59.41 | 58.10 | -1.68 | -2.81% | 57.49 | 59.58 | 25611 | 14886.49 | 2.76% | 0.00 |
| 2025-10-22 | 59.90 | 59.78 | -0.52 | -0.86% | 59.40 | 61.15 | 20943 | 12602.83 | 2.26% | 0.00 |
| 2025-10-21 | 59.51 | 60.30 | 1.01 | 1.70% | 59.07 | 60.50 | 24293 | 14546.48 | 2.62% | 2.00 |
| 2025-10-20 | 58.99 | 59.29 | 1.42 | 2.45% | 58.39 | 60.20 | 26203 | 15510.51 | 2.83% | 0.00 |
| 2025-10-17 | 59.41 | 57.87 | -2.01 | -3.36% | 57.82 | 59.90 | 24838 | 14569.12 | 2.68% | 0.00 |
| 2025-10-16 | 61.80 | 59.88 | -1.72 | -2.79% | 59.55 | 61.80 | 34548 | 20890.24 | 3.73% | 0.00 |
有方科技(688159)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。
