| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 32.130 | 31.450 | -0.680 | -2.12% | 31.400 | 32.860 | 13624 | 4344.839 | 5.54% |
| 2025-09-29 | 32.060 | 32.130 | 0.340 | 1.07% | 31.330 | 32.490 | 13818 | 4402.110 | 5.62% |
| 2025-09-26 | 33.960 | 31.790 | -1.860 | -5.53% | 31.790 | 34.150 | 26779 | 8659.544 | 10.89% |
| 2025-09-25 | 34.510 | 33.650 | -0.700 | -2.04% | 33.650 | 34.900 | 24929 | 8494.348 | 10.14% |
| 2025-09-24 | 34.150 | 34.350 | -0.250 | -0.72% | 33.740 | 35.200 | 25779 | 8818.799 | 10.49% |
| 2025-09-23 | 36.000 | 34.600 | -0.510 | -1.45% | 33.880 | 36.840 | 28755 | 10204.073 | 11.70% |
| 2025-09-22 | 35.200 | 35.110 | 0.250 | 0.72% | 34.450 | 35.940 | 23438 | 8274.529 | 9.54% |
| 2025-09-19 | 37.000 | 34.860 | -2.130 | -5.76% | 34.750 | 37.470 | 39011 | 13877.008 | 15.87% |
| 2025-09-18 | 35.400 | 36.990 | 1.480 | 4.17% | 34.880 | 37.890 | 55880 | 20407.176 | 22.73% |
| 2025-09-17 | 35.770 | 35.510 | -0.830 | -2.28% | 35.200 | 36.620 | 35082 | 12564.299 | 14.27% |
| 2025-09-16 | 35.690 | 36.340 | 1.040 | 2.95% | 35.490 | 36.980 | 48336 | 17593.100 | 19.66% |
| 2025-09-15 | 35.750 | 35.300 | -0.710 | -1.97% | 34.400 | 35.750 | 35044 | 12197.618 | 14.26% |
| 2025-09-12 | 37.800 | 36.010 | -2.160 | -5.66% | 36.000 | 37.800 | 61915 | 22570.262 | 25.19% |
| 2025-09-11 | 35.700 | 38.170 | 3.670 | 10.64% | 35.700 | 40.880 | 96780 | 36946.836 | 39.37% |
| 2025-09-10 | 33.960 | 34.500 | 0.820 | 2.43% | 33.960 | 35.800 | 30677 | 10766.528 | 12.48% |
| 2025-09-09 | 35.400 | 33.680 | -1.720 | -4.86% | 33.630 | 35.400 | 22965 | 7861.538 | 9.34% |
| 2025-09-08 | 35.000 | 35.400 | 0.550 | 1.58% | 34.830 | 35.830 | 27000 | 9545.829 | 10.98% |
| 2025-09-05 | 33.860 | 34.850 | 1.320 | 3.94% | 33.600 | 35.220 | 28043 | 9696.845 | 11.41% |
| 2025-09-04 | 34.400 | 33.530 | -0.640 | -1.87% | 33.050 | 34.940 | 26446 | 8986.032 | 10.76% |
| 2025-09-03 | 35.430 | 34.170 | -1.110 | -3.15% | 34.130 | 35.720 | 23202 | 8097.715 | 9.44% |
| 2025-09-02 | 36.690 | 35.280 | -1.520 | -4.13% | 34.550 | 36.700 | 35333 | 12507.011 | 14.37% |
| 2025-09-01 | 35.870 | 36.800 | 0.760 | 2.11% | 35.460 | 37.250 | 37920 | 13703.325 | 15.43% |
| 2025-08-29 | 38.220 | 36.040 | -2.660 | -6.87% | 35.980 | 38.800 | 57360 | 21415.500 | 23.34% |
| 2025-08-28 | 37.800 | 38.700 | 0.680 | 1.79% | 37.180 | 38.990 | 49464 | 18856.277 | 20.12% |
| 2025-08-27 | 38.300 | 38.020 | -0.810 | -2.09% | 37.860 | 40.560 | 55615 | 21741.549 | 22.63% |
| 2025-08-26 | 39.680 | 38.830 | -0.860 | -2.17% | 38.540 | 40.820 | 50285 | 19822.754 | 20.46% |
| 2025-08-25 | 39.920 | 39.690 | -0.230 | -0.58% | 38.000 | 41.220 | 52811 | 20897.111 | 21.48% |
| 2025-08-22 | 40.000 | 39.920 | -0.130 | -0.32% | 39.850 | 41.360 | 49921 | 20217.979 | 20.31% |
| 2025-08-21 | 44.010 | 40.050 | -4.340 | -9.78% | 39.770 | 44.900 | 70393 | 29165.049 | 28.64% |
| 2025-08-20 | 43.780 | 44.390 | -1.400 | -3.06% | 42.900 | 45.170 | 64974 | 28539.420 | 26.43% |
| 2025-08-19 | 45.270 | 45.790 | -2.110 | -4.41% | 44.000 | 47.600 | 98626 | 44732.531 | 40.12% |
| 2025-08-18 | 41.200 | 47.900 | 8.660 | 22.07% | 39.500 | 49.660 | 127417 | 55881.926 | 51.84% |
| 2025-08-15 | 37.080 | 39.240 | 2.850 | 7.83% | 35.920 | 42.400 | 114689 | 44493.820 | 46.66% |
| 2025-08-14 | 38.500 | 36.390 | -1.960 | -5.11% | 36.020 | 41.000 | 116246 | 44788.715 | 47.29% |
| 2025-08-13 | 34.120 | 38.350 | 4.330 | 12.73% | 32.800 | 41.500 | 128722 | 46508.406 | 52.37% |
| 2025-08-12 | 32.880 | 34.020 | 0.190 | 0.56% | 31.400 | 35.050 | 88494 | 29665.559 | 36.00% |
| 2025-08-11 | 33.020 | 33.830 | 0.440 | 1.32% | 32.700 | 36.250 | 91184 | 31045.748 | 37.10% |
| 2025-08-08 | 30.530 | 33.390 | 2.210 | 7.09% | 30.500 | 36.370 | 104843 | 34708.863 | 42.65% |
| 2025-08-07 | 32.400 | 31.180 | -1.850 | -5.60% | 30.900 | 33.770 | 90147 | 28764.660 | 36.67% |
| 2025-08-06 | 30.300 | 33.030 | 2.230 | 7.24% | 30.200 | 36.780 | 122246 | 41156.516 | 49.73% |
| 2025-08-05 | 28.800 | 30.800 | 1.720 | 5.91% | 28.020 | 31.730 | 85611 | 25396.973 | 34.83% |
| 2025-08-04 | 28.000 | 29.080 | 0.930 | 3.30% | 27.880 | 29.490 | 76786 | 22091.531 | 31.24% |
| 2025-08-01 | 30.870 | 28.150 | -2.820 | -9.11% | 28.150 | 30.870 | 103512 | 30250.422 | 42.11% |
| 2025-07-31 | 27.000 | 30.970 | 4.070 | 15.13% | 27.000 | 33.880 | 143162 | 43338.141 | 58.24% |
| 2025-07-30 | 27.840 | 26.900 | -0.660 | -2.39% | 26.780 | 29.500 | 67185 | 18823.244 | 27.33% |
| 2025-07-29 | 26.300 | 27.560 | 1.170 | 4.43% | 25.740 | 27.970 | 66623 | 17974.377 | 27.10% |
| 2025-07-28 | 26.340 | 26.390 | 0.170 | 0.65% | 26.190 | 26.600 | 22238 | 5861.871 | 9.05% |
| 2025-07-25 | 26.840 | 26.220 | -0.760 | -2.82% | 26.060 | 26.960 | 33337 | 8811.436 | 13.56% |
| 2025-07-24 | 26.700 | 26.980 | 0.420 | 1.58% | 26.300 | 27.220 | 36260 | 9671.188 | 14.75% |
| 2025-07-23 | 26.610 | 26.560 | 0.050 | 0.19% | 26.130 | 27.550 | 48068 | 12982.449 | 19.56% |
| 2025-07-22 | 26.870 | 26.510 | -0.290 | -1.08% | 26.100 | 26.870 | 40567 | 10725.339 | 16.50% |
| 2025-07-21 | 26.510 | 26.800 | -0.130 | -0.48% | 26.390 | 27.100 | 38909 | 10390.308 | 15.83% |
| 2025-07-18 | 26.990 | 26.930 | -0.300 | -1.10% | 26.700 | 27.580 | 48833 | 13232.110 | 19.87% |
| 2025-07-17 | 27.540 | 27.230 | -1.000 | -3.54% | 26.800 | 28.000 | 72273 | 19664.986 | 29.40% |
| 2025-07-16 | 28.820 | 28.230 | 0.100 | 0.36% | 27.530 | 31.210 | 107482 | 31442.359 | 43.73% |
| 2025-07-15 | 25.720 | 28.130 | 2.630 | 10.31% | 25.380 | 31.400 | 126287 | 36335.621 | 51.38% |
| 2025-07-14 | 25.050 | 25.500 | 0.490 | 1.96% | 24.820 | 25.780 | 28679 | 7289.703 | 11.67% |
| 2025-07-11 | 25.390 | 25.010 | -0.350 | -1.38% | 24.790 | 25.780 | 27773 | 6970.476 | 11.30% |
| 2025-07-10 | 24.960 | 25.360 | 0.710 | 2.88% | 24.410 | 25.680 | 32194 | 8103.663 | 13.10% |
| 2025-07-09 | 25.180 | 24.650 | -0.500 | -1.99% | 24.520 | 25.390 | 16130 | 4017.948 | 6.56% |
| 2025-07-08 | 24.360 | 25.150 | 0.690 | 2.82% | 24.360 | 25.180 | 17711 | 4413.028 | 7.21% |
| 2025-07-07 | 24.580 | 24.460 | -0.210 | -0.85% | 24.310 | 25.080 | 14254 | 3512.294 | 5.80% |
| 2025-07-04 | 25.800 | 24.670 | -1.110 | -4.31% | 24.600 | 25.860 | 27173 | 6813.833 | 11.05% |
| 2025-07-03 | 25.070 | 25.780 | 1.010 | 4.08% | 24.700 | 25.780 | 26431 | 6669.421 | 10.75% |
| 2025-07-02 | 25.140 | 24.770 | -0.370 | -1.47% | 24.580 | 25.320 | 13458 | 3350.591 | 5.48% |
| 2025-07-01 | 25.580 | 25.140 | -0.390 | -1.53% | 24.740 | 25.860 | 18706 | 4721.116 | 7.61% |
| 2025-06-30 | 25.770 | 25.530 | 0.050 | 0.20% | 25.220 | 25.770 | 17805 | 4529.668 | 7.24% |
| 2025-06-27 | 24.850 | 25.480 | 0.480 | 1.92% | 24.850 | 25.850 | 23530 | 5977.767 | 9.57% |
| 2025-06-26 | 25.690 | 25.000 | -0.250 | -0.99% | 25.000 | 26.200 | 34049 | 8750.541 | 13.85% |
| 2025-06-25 | 24.950 | 25.250 | 0.300 | 1.20% | 24.790 | 25.350 | 21277 | 5341.076 | 8.66% |
| 2025-06-24 | 24.320 | 24.950 | 0.770 | 3.18% | 24.100 | 25.050 | 20057 | 4960.750 | 8.16% |
| 2025-06-23 | 23.290 | 24.180 | 0.580 | 2.46% | 23.100 | 24.220 | 13483 | 3198.934 | 5.49% |
| 2025-06-20 | 23.930 | 23.600 | -0.500 | -2.07% | 23.330 | 24.500 | 17089 | 4082.831 | 6.95% |
| 2025-06-19 | 24.710 | 24.100 | -0.860 | -3.45% | 24.030 | 25.560 | 27937 | 6933.212 | 11.37% |
| 2025-06-18 | 24.300 | 24.960 | 0.450 | 1.84% | 23.920 | 25.690 | 32135 | 7994.074 | 13.07% |
| 2025-06-17 | 25.160 | 24.510 | -0.500 | -2.00% | 24.400 | 25.160 | 15062 | 3711.642 | 6.13% |
| 2025-06-16 | 24.300 | 25.010 | 0.470 | 1.92% | 23.970 | 25.400 | 21032 | 5232.978 | 8.56% |
| 2025-06-13 | 25.400 | 24.540 | -0.990 | -3.88% | 24.420 | 25.890 | 28028 | 7032.076 | 11.40% |
| 2025-06-12 | 25.420 | 25.530 | -0.050 | -0.20% | 25.160 | 26.090 | 26437 | 6793.175 | 10.76% |
| 2025-06-11 | 25.250 | 25.580 | -0.120 | -0.47% | 25.150 | 25.750 | 30660 | 7786.291 | 12.47% |
方盛股份(832662)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。
