| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.35 | 9.33 | -0.05 | -0.53% | 9.28 | 9.53 | 620195 | 58282.15 | 2.63% |
| 2025-10-23 | 9.24 | 9.38 | 0.09 | 0.97% | 9.09 | 9.40 | 688409 | 63306.94 | 2.92% |
| 2025-10-22 | 9.36 | 9.29 | -0.08 | -0.85% | 9.18 | 9.55 | 729308 | 67894.19 | 3.10% |
| 2025-10-21 | 9.44 | 9.37 | -0.07 | -0.74% | 9.28 | 9.62 | 781913 | 73657.71 | 3.32% |
| 2025-10-20 | 9.60 | 9.44 | -0.12 | -1.26% | 9.37 | 9.64 | 763988 | 72339.73 | 3.24% |
| 2025-10-17 | 9.67 | 9.56 | -0.17 | -1.75% | 9.33 | 9.86 | 1236560 | 117780.23 | 5.25% |
| 2025-10-16 | 9.65 | 9.73 | -0.12 | -1.22% | 9.64 | 9.85 | 1018848 | 99095.20 | 4.32% |
| 2025-10-15 | 9.30 | 9.85 | 0.55 | 5.91% | 9.23 | 10.01 | 1594042 | 155967.86 | 6.77% |
| 2025-10-14 | 9.53 | 9.30 | -0.20 | -2.11% | 9.25 | 9.71 | 678734 | 64199.41 | 2.88% |
| 2025-10-13 | 9.08 | 9.50 | -0.08 | -0.84% | 9.08 | 9.55 | 672799 | 63236.17 | 2.86% |
| 2025-10-10 | 9.80 | 9.58 | -0.23 | -2.34% | 9.55 | 9.88 | 759940 | 73528.94 | 3.23% |
| 2025-10-09 | 9.66 | 9.81 | 0.26 | 2.72% | 9.46 | 9.96 | 1186754 | 115226.29 | 5.04% |
| 2025-09-30 | 9.43 | 9.55 | 0.32 | 3.47% | 9.40 | 9.68 | 1049979 | 100080.02 | 4.46% |
| 2025-09-29 | 9.20 | 9.23 | 0.06 | 0.65% | 9.11 | 9.28 | 458570 | 42105.18 | 1.95% |
| 2025-09-26 | 9.43 | 9.17 | -0.35 | -3.68% | 9.16 | 9.45 | 607781 | 56423.27 | 2.58% |
| 2025-09-25 | 9.40 | 9.52 | 0.16 | 1.71% | 9.38 | 9.60 | 748669 | 71296.69 | 3.18% |
| 2025-09-24 | 9.06 | 9.36 | 0.28 | 3.08% | 9.01 | 9.36 | 653410 | 60477.77 | 2.77% |
| 2025-09-23 | 9.28 | 9.08 | -0.22 | -2.37% | 8.89 | 9.29 | 758257 | 68447.02 | 3.22% |
| 2025-09-22 | 9.37 | 9.30 | -0.04 | -0.43% | 9.23 | 9.42 | 482505 | 44929.77 | 2.05% |
| 2025-09-19 | 9.44 | 9.34 | -0.16 | -1.68% | 9.33 | 9.55 | 616847 | 58204.64 | 2.62% |
| 2025-09-18 | 9.68 | 9.50 | -0.07 | -0.73% | 9.35 | 9.80 | 1107652 | 106662.95 | 4.70% |
| 2025-09-17 | 9.59 | 9.57 | -0.08 | -0.83% | 9.52 | 9.74 | 772499 | 74267.73 | 3.28% |
| 2025-09-16 | 9.46 | 9.65 | 0.10 | 1.05% | 9.40 | 9.68 | 936018 | 89597.83 | 3.97% |
| 2025-09-15 | 9.71 | 9.55 | 0.03 | 0.32% | 9.54 | 9.79 | 1147544 | 110870.50 | 4.87% |
| 2025-09-12 | 9.48 | 9.52 | 0.04 | 0.42% | 9.34 | 9.67 | 1218799 | 115537.48 | 5.17% |
| 2025-09-11 | 9.46 | 9.48 | 0.01 | 0.11% | 9.22 | 9.49 | 1153856 | 107976.00 | 4.90% |
| 2025-09-10 | 9.33 | 9.47 | -0.08 | -0.84% | 9.25 | 9.90 | 1984564 | 189516.31 | 8.42% |
| 2025-09-09 | 9.06 | 9.55 | 0.67 | 7.55% | 8.85 | 9.77 | 2419192 | 229529.66 | 10.27% |
| 2025-09-08 | 8.78 | 8.88 | 0.10 | 1.14% | 8.69 | 8.89 | 483044 | 42555.93 | 2.05% |
| 2025-09-05 | 8.67 | 8.78 | 0.13 | 1.50% | 8.57 | 8.81 | 496310 | 43194.02 | 2.11% |
| 2025-09-04 | 8.79 | 8.65 | -0.14 | -1.59% | 8.53 | 8.89 | 598012 | 52255.94 | 2.54% |
| 2025-09-03 | 9.11 | 8.79 | -0.28 | -3.09% | 8.78 | 9.13 | 587212 | 52532.88 | 2.49% |
| 2025-09-02 | 9.37 | 9.07 | -0.31 | -3.30% | 9.01 | 9.40 | 725136 | 66210.31 | 3.08% |
| 2025-09-01 | 9.52 | 9.38 | -0.08 | -0.85% | 9.33 | 9.59 | 561676 | 52896.56 | 2.38% |
| 2025-08-29 | 9.69 | 9.46 | -0.23 | -2.37% | 9.42 | 9.69 | 665194 | 63245.27 | 2.82% |
| 2025-08-28 | 9.55 | 9.69 | 0.20 | 2.11% | 9.38 | 9.72 | 993833 | 95422.98 | 4.22% |
| 2025-08-27 | 9.81 | 9.49 | -0.21 | -2.16% | 9.48 | 10.10 | 1303318 | 127617.20 | 5.53% |
| 2025-08-26 | 9.59 | 9.70 | 0.12 | 1.25% | 9.51 | 9.85 | 1035384 | 100238.35 | 4.39% |
| 2025-08-25 | 9.51 | 9.58 | 0.42 | 4.59% | 9.51 | 9.94 | 1563618 | 150586.09 | 6.64% |
| 2025-08-22 | 8.91 | 9.16 | 0.21 | 2.35% | 8.89 | 9.18 | 684809 | 62067.87 | 2.91% |
| 2025-08-21 | 9.07 | 8.95 | -0.09 | -1.00% | 8.90 | 9.11 | 528981 | 47544.98 | 2.25% |
| 2025-08-20 | 8.88 | 9.04 | 0.15 | 1.69% | 8.78 | 9.04 | 629330 | 56134.85 | 2.67% |
| 2025-08-19 | 8.88 | 8.89 | 0.04 | 0.45% | 8.84 | 8.96 | 529102 | 47104.30 | 2.25% |
| 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% |
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。
