| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 8.71 | 8.85 | 0.16 | 1.84% | 8.71 | 8.93 | 631357 | 55864.39 | 2.68% |
| 2025-08-15 | 8.64 | 8.69 | 0.02 | 0.23% | 8.61 | 8.73 | 550432 | 47730.67 | 2.34% |
| 2025-08-14 | 8.79 | 8.67 | -0.11 | -1.25% | 8.64 | 8.87 | 599565 | 52545.46 | 2.55% |
| 2025-08-13 | 8.58 | 8.78 | 0.21 | 2.45% | 8.54 | 8.96 | 844052 | 74238.47 | 3.58% |
| 2025-08-12 | 8.55 | 8.57 | 0.03 | 0.35% | 8.49 | 8.61 | 335707 | 28677.13 | 1.42% |
| 2025-08-11 | 8.49 | 8.54 | 0.06 | 0.71% | 8.48 | 8.57 | 261633 | 22331.07 | 1.11% |
| 2025-08-08 | 8.60 | 8.48 | -0.16 | -1.85% | 8.47 | 8.63 | 324938 | 27674.14 | 1.38% |
| 2025-08-07 | 8.63 | 8.64 | -0.01 | -0.12% | 8.56 | 8.66 | 301262 | 25966.62 | 1.28% |
| 2025-08-06 | 8.53 | 8.65 | 0.12 | 1.41% | 8.50 | 8.66 | 366971 | 31601.61 | 1.56% |
| 2025-08-05 | 8.53 | 8.53 | -0.01 | -0.12% | 8.49 | 8.57 | 232076 | 19771.88 | 0.99% |
| 2025-08-04 | 8.46 | 8.54 | 0.02 | 0.23% | 8.44 | 8.54 | 225515 | 19136.26 | 0.96% |
| 2025-08-01 | 8.46 | 8.52 | 0.12 | 1.43% | 8.36 | 8.56 | 374246 | 31702.54 | 1.59% |
| 2025-07-31 | 8.48 | 8.40 | -0.08 | -0.94% | 8.36 | 8.55 | 321898 | 27235.87 | 1.37% |
| 2025-07-30 | 8.56 | 8.48 | -0.10 | -1.17% | 8.43 | 8.59 | 299051 | 25463.37 | 1.27% |
| 2025-07-29 | 8.55 | 8.58 | 0.04 | 0.47% | 8.45 | 8.59 | 323546 | 27561.15 | 1.37% |
| 2025-07-28 | 8.69 | 8.54 | -0.09 | -1.04% | 8.54 | 8.71 | 370496 | 31863.34 | 1.57% |
| 2025-07-25 | 8.59 | 8.63 | 0.11 | 1.29% | 8.52 | 8.69 | 447037 | 38541.56 | 1.90% |
| 2025-07-24 | 8.40 | 8.52 | 0.09 | 1.07% | 8.39 | 8.53 | 309211 | 26235.89 | 1.31% |
| 2025-07-23 | 8.42 | 8.43 | 0.01 | 0.12% | 8.37 | 8.49 | 338077 | 28557.08 | 1.44% |
| 2025-07-22 | 8.44 | 8.42 | -0.03 | -0.36% | 8.39 | 8.46 | 260312 | 21895.30 | 1.11% |
| 2025-07-21 | 8.40 | 8.45 | 0.03 | 0.36% | 8.38 | 8.46 | 295902 | 24962.17 | 1.26% |
| 2025-07-18 | 8.37 | 8.42 | 0.07 | 0.84% | 8.33 | 8.45 | 347821 | 29232.08 | 1.48% |
| 2025-07-17 | 8.23 | 8.35 | 0.12 | 1.46% | 8.19 | 8.35 | 299150 | 24843.35 | 1.27% |
| 2025-07-16 | 8.21 | 8.23 | 0.02 | 0.24% | 8.19 | 8.32 | 266658 | 21989.08 | 1.13% |
| 2025-07-15 | 8.28 | 8.21 | -0.10 | -1.20% | 8.09 | 8.30 | 457965 | 37412.11 | 1.94% |
| 2025-07-14 | 8.37 | 8.31 | -0.05 | -0.60% | 8.30 | 8.38 | 229153 | 19081.54 | 0.97% |
| 2025-07-11 | 8.27 | 8.36 | 0.09 | 1.09% | 8.23 | 8.39 | 351633 | 29302.85 | 1.49% |
| 2025-07-10 | 8.27 | 8.27 | 0.00 | 0.00% | 8.23 | 8.30 | 210757 | 17423.56 | 0.89% |
| 2025-07-09 | 8.30 | 8.27 | -0.02 | -0.24% | 8.24 | 8.32 | 224378 | 18574.98 | 0.95% |
| 2025-07-08 | 8.26 | 8.29 | 0.05 | 0.61% | 8.25 | 8.34 | 318836 | 26432.52 | 1.35% |
| 2025-07-07 | 8.28 | 8.24 | -0.05 | -0.60% | 8.23 | 8.33 | 189348 | 15659.15 | 0.80% |
| 2025-07-04 | 8.33 | 8.29 | -0.06 | -0.72% | 8.26 | 8.37 | 206211 | 17129.91 | 0.88% |
| 2025-07-03 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.42 | 180576 | 15096.56 | 0.77% |
| 2025-07-02 | 8.42 | 8.36 | -0.09 | -1.07% | 8.31 | 8.43 | 203034 | 16967.73 | 0.86% |
| 2025-07-01 | 8.52 | 8.45 | -0.09 | -1.05% | 8.41 | 8.55 | 281728 | 23816.93 | 1.20% |
| 2025-06-30 | 8.37 | 8.54 | 0.18 | 2.15% | 8.37 | 8.71 | 537236 | 45976.24 | 2.28% |
| 2025-06-27 | 8.48 | 8.36 | -0.07 | -0.83% | 8.36 | 8.50 | 286782 | 24138.26 | 1.22% |
| 2025-06-26 | 8.46 | 8.43 | -0.07 | -0.82% | 8.41 | 8.51 | 329377 | 27866.89 | 1.40% |
| 2025-06-25 | 8.35 | 8.50 | 0.16 | 1.92% | 8.35 | 8.52 | 563791 | 47640.91 | 2.39% |
| 2025-06-24 | 8.17 | 8.34 | 0.32 | 3.99% | 8.15 | 8.35 | 517641 | 42942.13 | 2.20% |
| 2025-06-23 | 7.84 | 8.02 | 0.13 | 1.65% | 7.81 | 8.04 | 233243 | 18526.27 | 0.99% |
| 2025-06-20 | 7.99 | 7.89 | -0.10 | -1.25% | 7.86 | 8.04 | 203987 | 16212.21 | 0.87% |
| 2025-06-19 | 8.09 | 7.99 | -0.08 | -0.99% | 7.97 | 8.13 | 221669 | 17818.20 | 0.94% |
| 2025-06-18 | 8.12 | 8.07 | -0.06 | -0.74% | 8.04 | 8.14 | 171301 | 13832.74 | 0.73% |
| 2025-06-17 | 8.14 | 8.13 | 0.00 | 0.00% | 8.09 | 8.17 | 186013 | 15113.14 | 0.79% |
| 2025-06-16 | 8.07 | 8.13 | 0.01 | 0.12% | 8.05 | 8.16 | 188109 | 15267.64 | 0.80% |
| 2025-06-13 | 8.28 | 8.12 | -0.18 | -2.17% | 8.11 | 8.29 | 349214 | 28505.09 | 1.48% |
| 2025-06-12 | 8.28 | 8.30 | 0.01 | 0.12% | 8.22 | 8.38 | 227910 | 18930.97 | 0.97% |
| 2025-06-11 | 8.27 | 8.29 | 0.02 | 0.24% | 8.26 | 8.37 | 231293 | 19226.81 | 0.98% |
| 2025-06-10 | 8.44 | 8.27 | -0.22 | -2.59% | 8.22 | 8.50 | 424092 | 35275.42 | 1.80% |
| 2025-06-09 | 8.46 | 8.49 | 0.03 | 0.35% | 8.42 | 8.51 | 230689 | 19565.97 | 0.98% |
| 2025-06-06 | 8.56 | 8.46 | -0.12 | -1.40% | 8.44 | 8.58 | 291690 | 24720.55 | 1.24% |
| 2025-06-05 | 8.56 | 8.58 | 0.01 | 0.12% | 8.48 | 8.67 | 400296 | 34209.17 | 1.70% |
| 2025-06-04 | 8.74 | 8.57 | 0.14 | 1.66% | 8.53 | 8.79 | 654678 | 56394.86 | 2.78% |
| 2025-06-03 | 8.46 | 8.43 | -0.08 | -0.94% | 8.42 | 8.52 | 292466 | 24723.29 | 1.24% |
| 2025-05-30 | 8.60 | 8.51 | -0.10 | -1.16% | 8.47 | 8.63 | 326914 | 27841.10 | 1.39% |
| 2025-05-29 | 8.25 | 8.61 | 0.34 | 4.11% | 8.25 | 8.69 | 743696 | 63880.53 | 3.16% |
| 2025-05-28 | 8.25 | 8.27 | 0.02 | 0.24% | 8.24 | 8.60 | 406582 | 34047.57 | 1.73% |
| 2025-05-27 | 8.31 | 8.25 | -0.10 | -1.20% | 8.20 | 8.32 | 176303 | 14524.47 | 0.75% |
| 2025-05-26 | 8.22 | 8.35 | 0.15 | 1.83% | 8.20 | 8.40 | 217715 | 18116.95 | 0.92% |
| 2025-05-23 | 8.37 | 8.20 | -0.19 | -2.26% | 8.20 | 8.45 | 232598 | 19351.44 | 0.99% |
| 2025-05-22 | 8.40 | 8.39 | -0.04 | -0.47% | 8.36 | 8.52 | 177883 | 15009.78 | 0.76% |
| 2025-05-21 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.49 | 147645 | 12455.84 | 0.63% |
| 2025-05-20 | 8.43 | 8.47 | 0.03 | 0.36% | 8.36 | 8.50 | 194216 | 16414.69 | 0.82% |
| 2025-05-19 | 8.37 | 8.44 | 0.09 | 1.08% | 8.31 | 8.46 | 193844 | 16276.73 | 0.82% |
| 2025-05-16 | 8.30 | 8.35 | 0.05 | 0.60% | 8.28 | 8.42 | 203328 | 17002.03 | 0.86% |
| 2025-05-15 | 8.48 | 8.30 | -0.18 | -2.12% | 8.30 | 8.50 | 200562 | 16770.22 | 0.85% |
| 2025-05-14 | 8.48 | 8.48 | 0.00 | 0.00% | 8.39 | 8.55 | 220152 | 18630.40 | 0.93% |
| 2025-05-13 | 8.63 | 8.48 | -0.06 | -0.70% | 8.47 | 8.64 | 195868 | 16690.30 | 0.83% |
| 2025-05-12 | 8.50 | 8.54 | 0.09 | 1.07% | 8.49 | 8.57 | 196746 | 16777.16 | 0.84% |
| 2025-05-09 | 8.54 | 8.45 | -0.09 | -1.05% | 8.41 | 8.56 | 198353 | 16787.32 | 0.84% |
| 2025-05-08 | 8.49 | 8.54 | 0.07 | 0.83% | 8.44 | 8.57 | 234585 | 19999.01 | 1.00% |
| 2025-05-07 | 8.59 | 8.47 | -0.02 | -0.24% | 8.41 | 8.66 | 285739 | 24323.76 | 1.21% |
| 2025-05-06 | 8.40 | 8.49 | 0.16 | 1.92% | 8.35 | 8.50 | 245879 | 20796.39 | 1.04% |
| 2025-04-30 | 8.15 | 8.33 | 0.20 | 2.46% | 8.15 | 8.38 | 319209 | 26544.85 | 1.36% |
| 2025-04-29 | 8.01 | 8.13 | 0.09 | 1.12% | 8.00 | 8.16 | 193749 | 15716.54 | 0.82% |
| 2025-04-28 | 8.14 | 8.04 | -0.12 | -1.47% | 8.01 | 8.19 | 197362 | 15917.30 | 0.84% |
| 2025-04-25 | 8.12 | 8.16 | 0.05 | 0.62% | 8.09 | 8.24 | 212651 | 17375.83 | 0.90% |
| 2025-04-24 | 8.33 | 8.11 | -0.09 | -1.10% | 8.10 | 8.33 | 298336 | 24485.73 | 1.27% |
| 2025-04-23 | 8.20 | 8.20 | 0.08 | 0.99% | 8.14 | 8.30 | 253515 | 20831.98 | 1.08% |
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。
