| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.08 | 10.18 | 0.08 | 0.79% | 10.07 | 10.66 | 1243916 | 128067.27 | 5.28% |
| 2026-03-24 | 10.16 | 10.10 | 0.15 | 1.51% | 9.62 | 10.22 | 1175025 | 116674.47 | 4.99% |
| 2026-03-23 | 10.52 | 9.95 | -0.76 | -7.10% | 9.84 | 10.55 | 1572088 | 160220.50 | 6.67% |
| 2026-03-20 | 11.40 | 10.71 | -0.47 | -4.20% | 10.71 | 11.52 | 1718983 | 190878.77 | 7.30% |
| 2026-03-19 | 10.48 | 11.18 | 0.51 | 4.78% | 10.31 | 11.73 | 2360186 | 263528.81 | 10.02% |
| 2026-03-18 | 10.78 | 10.67 | -0.13 | -1.20% | 10.56 | 10.91 | 803831 | 86029.35 | 3.41% |
| 2026-03-17 | 10.85 | 10.80 | 0.05 | 0.47% | 10.61 | 11.33 | 1334930 | 147062.14 | 5.67% |
| 2026-03-16 | 10.86 | 10.75 | -0.15 | -1.38% | 10.42 | 10.89 | 811724 | 86357.27 | 3.45% |
| 2026-03-13 | 10.82 | 10.90 | -0.03 | -0.27% | 10.71 | 11.38 | 1320879 | 146238.28 | 5.61% |
| 2026-03-12 | 11.00 | 10.93 | -0.06 | -0.55% | 10.81 | 11.06 | 613898 | 67116.38 | 2.61% |
| 2026-03-11 | 10.91 | 10.99 | 0.08 | 0.73% | 10.85 | 11.25 | 927124 | 102768.44 | 3.94% |
| 2026-03-10 | 10.82 | 10.91 | 0.16 | 1.49% | 10.81 | 10.99 | 775953 | 84635.13 | 3.29% |
| 2026-03-09 | 10.35 | 10.75 | 0.20 | 1.90% | 10.07 | 10.82 | 1067900 | 111072.68 | 4.53% |
| 2026-03-06 | 10.72 | 10.55 | -0.23 | -2.13% | 10.51 | 10.74 | 691305 | 73342.27 | 2.93% |
| 2026-03-05 | 10.33 | 10.78 | 0.65 | 6.42% | 10.32 | 10.88 | 1337900 | 141985.09 | 5.68% |
| 2026-03-04 | 9.97 | 10.13 | 0.07 | 0.70% | 9.94 | 10.24 | 715806 | 72568.17 | 3.04% |
| 2026-03-03 | 10.73 | 10.06 | -0.62 | -5.81% | 10.00 | 11.00 | 1429646 | 148850.89 | 6.07% |
| 2026-03-02 | 10.68 | 10.68 | -0.24 | -2.20% | 10.63 | 10.92 | 839147 | 90138.12 | 3.56% |
| 2026-02-27 | 10.85 | 10.92 | 0.00 | 0.00% | 10.69 | 11.01 | 815004 | 88545.73 | 3.46% |
| 2026-02-26 | 10.94 | 10.92 | -0.10 | -0.91% | 10.81 | 11.00 | 724704 | 78939.48 | 3.08% |
| 2026-02-25 | 10.76 | 11.02 | 0.24 | 2.23% | 10.63 | 11.05 | 1035343 | 113078.90 | 4.39% |
| 2026-02-24 | 11.00 | 10.78 | 0.03 | 0.28% | 10.75 | 11.04 | 835639 | 90695.59 | 3.55% |
| 2026-02-13 | 10.50 | 10.75 | 0.23 | 2.19% | 10.47 | 11.05 | 966283 | 104775.51 | 4.10% |
| 2026-02-12 | 10.47 | 10.52 | 0.02 | 0.19% | 10.32 | 10.63 | 534008 | 55984.99 | 2.27% |
| 2026-02-11 | 10.73 | 10.50 | -0.18 | -1.69% | 10.48 | 10.82 | 592607 | 62876.40 | 2.52% |
| 2026-02-10 | 10.74 | 10.68 | -0.10 | -0.93% | 10.59 | 10.80 | 530817 | 56818.18 | 2.25% |
| 2026-02-09 | 10.78 | 10.78 | 0.20 | 1.89% | 10.58 | 10.88 | 747842 | 80413.36 | 3.17% |
| 2026-02-06 | 10.66 | 10.58 | -0.23 | -2.13% | 10.50 | 10.81 | 657156 | 70091.31 | 2.79% |
| 2026-02-05 | 10.83 | 10.81 | -0.11 | -1.01% | 10.71 | 10.94 | 624610 | 67510.89 | 2.65% |
| 2026-02-04 | 10.72 | 10.92 | 0.10 | 0.92% | 10.64 | 10.95 | 919252 | 99228.30 | 3.90% |
| 2026-02-03 | 10.38 | 10.82 | 0.67 | 6.60% | 10.38 | 10.85 | 1204733 | 128565.59 | 5.11% |
| 2026-02-02 | 10.50 | 10.15 | -0.42 | -3.97% | 10.15 | 10.62 | 727152 | 75172.20 | 3.09% |
| 2026-01-30 | 10.67 | 10.57 | -0.19 | -1.77% | 10.35 | 10.81 | 917769 | 96799.29 | 3.90% |
| 2026-01-29 | 10.64 | 10.76 | 0.05 | 0.47% | 10.46 | 11.10 | 1134662 | 123084.23 | 4.82% |
| 2026-01-28 | 10.89 | 10.71 | -0.27 | -2.46% | 10.62 | 11.03 | 998193 | 107488.52 | 4.24% |
| 2026-01-27 | 10.82 | 10.98 | 0.12 | 1.10% | 10.80 | 11.29 | 1549812 | 170711.14 | 6.58% |
| 2026-01-26 | 11.32 | 10.86 | -0.38 | -3.38% | 10.70 | 11.45 | 1991981 | 218846.92 | 8.46% |
| 2026-01-23 | 10.28 | 11.24 | 1.02 | 9.98% | 10.25 | 11.24 | 2100338 | 229041.56 | 8.92% |
| 2026-01-22 | 10.27 | 10.22 | 0.04 | 0.39% | 10.16 | 10.41 | 641244 | 65813.93 | 2.72% |
| 2026-01-21 | 10.16 | 10.18 | -0.01 | -0.10% | 10.08 | 10.41 | 713411 | 73009.19 | 3.03% |
| 2026-01-20 | 10.48 | 10.19 | -0.31 | -2.95% | 10.09 | 10.55 | 1031768 | 105795.98 | 4.38% |
| 2026-01-19 | 10.65 | 10.50 | -0.21 | -1.96% | 10.46 | 10.76 | 962203 | 101497.71 | 4.08% |
| 2026-01-16 | 10.66 | 10.71 | 0.09 | 0.85% | 10.55 | 10.94 | 1313785 | 141088.08 | 5.58% |
| 2026-01-15 | 11.00 | 10.62 | 0.04 | 0.38% | 10.56 | 11.15 | 1767684 | 190298.72 | 7.50% |
| 2026-01-14 | 10.53 | 10.58 | -0.03 | -0.28% | 10.39 | 10.99 | 1852202 | 197897.28 | 7.86% |
| 2026-01-13 | 11.10 | 10.61 | -0.49 | -4.41% | 10.50 | 11.13 | 1919714 | 205971.72 | 8.15% |
| 2026-01-12 | 10.58 | 11.10 | 0.65 | 6.22% | 10.50 | 11.15 | 2300802 | 249916.14 | 9.77% |
| 2026-01-09 | 10.39 | 10.45 | 0.04 | 0.38% | 10.28 | 10.62 | 1496704 | 156299.55 | 6.35% |
| 2026-01-08 | 10.17 | 10.41 | 0.03 | 0.29% | 10.10 | 10.50 | 1844721 | 189781.41 | 7.83% |
| 2026-01-07 | 10.16 | 10.38 | 0.29 | 2.87% | 9.93 | 11.08 | 3085353 | 321289.44 | 13.10% |
| 2026-01-06 | 9.50 | 10.09 | 0.62 | 6.55% | 9.41 | 10.17 | 2019046 | 199534.41 | 8.57% |
| 2026-01-05 | 9.02 | 9.47 | 0.46 | 5.11% | 8.97 | 9.63 | 1257450 | 117689.28 | 5.34% |
| 2025-12-31 | 8.88 | 9.01 | 0.12 | 1.35% | 8.80 | 9.07 | 541076 | 48488.89 | 2.30% |
| 2025-12-30 | 8.93 | 8.89 | -0.07 | -0.78% | 8.87 | 8.99 | 381016 | 33981.02 | 1.62% |
| 2025-12-29 | 9.00 | 8.96 | -0.09 | -0.99% | 8.92 | 9.04 | 427300 | 38360.03 | 1.81% |
| 2025-12-26 | 8.90 | 9.05 | 0.11 | 1.23% | 8.87 | 9.15 | 611949 | 55306.41 | 2.60% |
| 2025-12-25 | 8.87 | 8.94 | -0.04 | -0.45% | 8.81 | 8.99 | 480165 | 42759.82 | 2.04% |
| 2025-12-24 | 8.89 | 8.98 | 0.18 | 2.05% | 8.88 | 9.11 | 586677 | 52739.40 | 2.49% |
| 2025-12-23 | 8.92 | 8.80 | -0.22 | -2.44% | 8.77 | 9.02 | 699812 | 62005.52 | 2.97% |
| 2025-12-22 | 9.12 | 9.02 | 0.11 | 1.23% | 8.99 | 9.35 | 1123261 | 102687.80 | 4.77% |
| 2025-12-19 | 8.70 | 8.91 | 0.14 | 1.60% | 8.70 | 9.05 | 886073 | 79190.92 | 3.76% |
| 2025-12-18 | 8.51 | 8.77 | 0.13 | 1.50% | 8.48 | 8.95 | 968484 | 85202.95 | 4.11% |
| 2025-12-17 | 8.49 | 8.64 | 0.05 | 0.58% | 8.42 | 8.77 | 854661 | 73447.72 | 3.63% |
| 2025-12-16 | 8.42 | 8.59 | 0.52 | 6.44% | 8.29 | 8.88 | 1204808 | 103058.41 | 5.11% |
| 2025-12-15 | 8.12 | 8.07 | -0.08 | -0.98% | 8.03 | 8.18 | 240261 | 19449.26 | 1.02% |
| 2025-12-12 | 8.19 | 8.15 | -0.04 | -0.49% | 8.07 | 8.23 | 462356 | 37598.22 | 1.96% |
| 2025-12-11 | 8.34 | 8.19 | -0.08 | -0.97% | 8.17 | 8.44 | 312531 | 25874.08 | 1.33% |
| 2025-12-10 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.32 | 193070 | 15967.44 | 0.82% |
| 2025-12-09 | 8.44 | 8.31 | -0.14 | -1.66% | 8.30 | 8.44 | 229972 | 19198.64 | 0.98% |
| 2025-12-08 | 8.48 | 8.45 | -0.02 | -0.24% | 8.45 | 8.53 | 226921 | 19242.79 | 0.96% |
| 2025-12-05 | 8.35 | 8.47 | 0.12 | 1.44% | 8.29 | 8.48 | 221859 | 18617.89 | 0.94% |
| 2025-12-04 | 8.36 | 8.35 | -0.02 | -0.24% | 8.31 | 8.41 | 159964 | 13364.05 | 0.68% |
| 2025-12-03 | 8.48 | 8.37 | -0.15 | -1.76% | 8.35 | 8.51 | 234002 | 19656.70 | 0.99% |
| 2025-12-02 | 8.54 | 8.52 | -0.01 | -0.12% | 8.50 | 8.61 | 216625 | 18528.93 | 0.92% |
| 2025-12-01 | 8.65 | 8.53 | 0.00 | 0.00% | 8.50 | 8.65 | 256017 | 21863.64 | 1.09% |
| 2025-11-28 | 8.42 | 8.53 | 0.12 | 1.43% | 8.42 | 8.53 | 208291 | 17681.29 | 0.88% |
| 2025-11-27 | 8.50 | 8.41 | -0.07 | -0.83% | 8.41 | 8.51 | 200424 | 16967.53 | 0.85% |
| 2025-11-26 | 8.45 | 8.48 | 0.02 | 0.24% | 8.44 | 8.69 | 304121 | 26013.64 | 1.29% |
| 2025-11-25 | 8.50 | 8.46 | -0.02 | -0.24% | 8.46 | 8.57 | 266422 | 22671.57 | 1.13% |
| 2025-11-24 | 8.27 | 8.48 | 0.24 | 2.91% | 8.23 | 8.50 | 319642 | 26781.85 | 1.36% |
四维图新(002405)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。
