| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 8.75 | 8.76 | 0.01 | 0.11% | 8.55 | 8.80 | 321237 | 27927.44 | 1.36% |
| 2025-03-28 | 8.86 | 8.75 | -0.10 | -1.13% | 8.75 | 8.90 | 216840 | 19102.95 | 0.92% |
| 2025-03-27 | 8.84 | 8.85 | 0.04 | 0.45% | 8.71 | 8.90 | 263491 | 23257.34 | 1.12% |
| 2025-03-26 | 8.83 | 8.81 | 0.00 | 0.00% | 8.80 | 8.87 | 246168 | 21739.31 | 1.05% |
| 2025-03-25 | 8.86 | 8.81 | -0.05 | -0.56% | 8.77 | 8.94 | 297524 | 26305.00 | 1.26% |
| 2025-03-24 | 9.02 | 8.86 | -0.14 | -1.56% | 8.70 | 9.05 | 415582 | 36753.59 | 1.76% |
| 2025-03-21 | 9.15 | 9.00 | -0.15 | -1.64% | 8.97 | 9.21 | 395740 | 35878.95 | 1.68% |
| 2025-03-20 | 9.24 | 9.15 | -0.09 | -0.97% | 9.15 | 9.26 | 336307 | 30903.23 | 1.43% |
| 2025-03-19 | 9.32 | 9.24 | -0.11 | -1.18% | 9.18 | 9.32 | 360664 | 33282.82 | 1.53% |
| 2025-03-18 | 9.40 | 9.35 | 0.00 | 0.00% | 9.32 | 9.46 | 372656 | 34940.39 | 1.58% |
| 2025-03-17 | 9.42 | 9.35 | -0.03 | -0.32% | 9.30 | 9.44 | 332432 | 31131.34 | 1.41% |
| 2025-03-14 | 9.30 | 9.38 | 0.09 | 0.97% | 9.17 | 9.39 | 457138 | 42577.44 | 1.94% |
| 2025-03-13 | 9.55 | 9.29 | -0.28 | -2.93% | 9.18 | 9.55 | 618819 | 57612.59 | 2.63% |
| 2025-03-12 | 9.69 | 9.57 | -0.01 | -0.10% | 9.56 | 9.72 | 433824 | 41844.66 | 1.84% |
| 2025-03-11 | 9.51 | 9.58 | -0.04 | -0.42% | 9.47 | 9.63 | 370718 | 35373.26 | 1.57% |
| 2025-03-10 | 9.70 | 9.62 | -0.12 | -1.23% | 9.55 | 9.80 | 388002 | 37362.59 | 1.65% |
| 2025-03-07 | 9.89 | 9.74 | -0.15 | -1.52% | 9.68 | 9.96 | 550021 | 54020.01 | 2.34% |
| 2025-03-06 | 9.77 | 9.89 | 0.17 | 1.75% | 9.72 | 9.99 | 652762 | 64418.92 | 2.77% |
| 2025-03-05 | 9.72 | 9.72 | 0.03 | 0.31% | 9.57 | 9.78 | 382871 | 36991.25 | 1.63% |
| 2025-03-04 | 9.46 | 9.69 | 0.19 | 2.00% | 9.42 | 9.74 | 425815 | 41067.87 | 1.81% |
| 2025-03-03 | 9.57 | 9.50 | 0.03 | 0.32% | 9.42 | 9.72 | 480755 | 46071.71 | 2.04% |
| 2025-02-28 | 9.98 | 9.47 | -0.54 | -5.39% | 9.43 | 10.03 | 826342 | 79914.33 | 3.51% |
| 2025-02-27 | 10.11 | 10.01 | -0.11 | -1.09% | 9.80 | 10.15 | 759049 | 75645.54 | 3.22% |
| 2025-02-26 | 10.06 | 10.12 | -0.01 | -0.10% | 9.98 | 10.20 | 796836 | 80232.51 | 3.38% |
| 2025-02-25 | 10.03 | 10.13 | 0.12 | 1.20% | 9.90 | 10.41 | 1255744 | 127669.70 | 5.33% |
| 2025-02-24 | 10.16 | 10.01 | -0.18 | -1.77% | 9.92 | 10.16 | 732007 | 73537.52 | 3.11% |
| 2025-02-21 | 9.99 | 10.19 | 0.20 | 2.00% | 9.87 | 10.24 | 976789 | 98506.74 | 4.15% |
| 2025-02-20 | 10.01 | 9.99 | -0.01 | -0.10% | 9.89 | 10.21 | 701449 | 70292.34 | 2.98% |
| 2025-02-19 | 9.78 | 10.00 | 0.21 | 2.15% | 9.76 | 10.00 | 614251 | 61062.04 | 2.61% |
| 2025-02-18 | 10.02 | 9.79 | -0.33 | -3.26% | 9.73 | 10.17 | 831001 | 82804.41 | 3.53% |
| 2025-02-17 | 10.32 | 10.12 | 0.11 | 1.10% | 10.00 | 10.39 | 1105587 | 112388.84 | 4.69% |
| 2025-02-14 | 9.83 | 10.01 | 0.19 | 1.93% | 9.75 | 10.05 | 812916 | 80903.66 | 3.45% |
| 2025-02-13 | 9.99 | 9.82 | -0.21 | -2.09% | 9.76 | 10.00 | 705508 | 69718.75 | 3.00% |
| 2025-02-12 | 9.86 | 10.03 | 0.25 | 2.56% | 9.86 | 10.05 | 945912 | 94320.55 | 4.02% |
| 2025-02-11 | 10.12 | 9.78 | -0.17 | -1.71% | 9.74 | 10.15 | 756867 | 74290.94 | 3.21% |
| 2025-02-10 | 9.89 | 9.95 | 0.13 | 1.32% | 9.77 | 9.97 | 824830 | 81675.95 | 3.50% |
| 2025-02-07 | 9.82 | 9.82 | 0.12 | 1.24% | 9.65 | 10.02 | 1289088 | 126762.16 | 5.47% |
| 2025-02-06 | 9.06 | 9.70 | 0.65 | 7.18% | 8.91 | 9.75 | 1079745 | 101592.23 | 4.58% |
| 2025-02-05 | 8.80 | 9.05 | 0.37 | 4.26% | 8.80 | 9.20 | 794866 | 72028.49 | 3.37% |
| 2025-01-27 | 8.77 | 8.68 | -0.09 | -1.03% | 8.67 | 8.93 | 352324 | 30946.21 | 1.50% |
| 2025-01-24 | 8.50 | 8.77 | 0.27 | 3.18% | 8.49 | 8.78 | 482090 | 41813.14 | 2.05% |
| 2025-01-23 | 8.85 | 8.50 | -0.25 | -2.86% | 8.50 | 8.98 | 606765 | 53151.03 | 2.58% |
| 2025-01-22 | 8.85 | 8.75 | -0.16 | -1.80% | 8.71 | 8.90 | 318791 | 27991.35 | 1.35% |
| 2025-01-21 | 8.92 | 8.91 | 0.02 | 0.22% | 8.78 | 8.97 | 346428 | 30732.31 | 1.47% |
| 2025-01-20 | 8.98 | 8.89 | 0.04 | 0.45% | 8.85 | 9.02 | 303109 | 27024.92 | 1.29% |
| 2025-01-17 | 8.79 | 8.85 | -0.01 | -0.11% | 8.73 | 8.94 | 347270 | 30726.67 | 1.47% |
| 2025-01-16 | 8.91 | 8.86 | 0.02 | 0.23% | 8.79 | 9.08 | 433820 | 38661.68 | 1.84% |
| 2025-01-15 | 8.88 | 8.84 | -0.06 | -0.67% | 8.74 | 8.92 | 392439 | 34688.42 | 1.67% |
| 2025-01-14 | 8.66 | 8.90 | 0.32 | 3.73% | 8.58 | 8.95 | 549839 | 48435.64 | 2.33% |
| 2025-01-13 | 8.37 | 8.58 | 0.04 | 0.47% | 8.31 | 8.70 | 425537 | 36344.33 | 1.81% |
| 2025-01-10 | 8.69 | 8.54 | -0.16 | -1.84% | 8.52 | 8.91 | 605842 | 52978.08 | 2.57% |
| 2025-01-09 | 8.61 | 8.70 | 0.01 | 0.12% | 8.60 | 8.94 | 499230 | 43708.12 | 2.12% |
| 2025-01-08 | 8.81 | 8.69 | -0.20 | -2.25% | 8.34 | 8.87 | 669126 | 57629.87 | 2.84% |
| 2025-01-07 | 8.76 | 8.89 | 0.13 | 1.48% | 8.76 | 8.91 | 381900 | 33799.85 | 1.62% |
| 2025-01-06 | 8.81 | 8.76 | 0.00 | 0.00% | 8.67 | 8.98 | 459283 | 40415.43 | 1.95% |
| 2025-01-03 | 9.12 | 8.76 | -0.36 | -3.95% | 8.73 | 9.18 | 727620 | 64817.56 | 3.09% |
| 2025-01-02 | 9.61 | 9.12 | -0.52 | -5.39% | 9.00 | 9.70 | 903301 | 84449.27 | 3.87% |
| 2024-12-31 | 10.23 | 9.64 | -0.53 | -5.21% | 9.63 | 10.26 | 959242 | 94679.17 | 4.11% |
| 2024-12-30 | 10.40 | 10.17 | -0.24 | -2.31% | 10.10 | 10.44 | 734276 | 74988.63 | 3.14% |
| 2024-12-27 | 10.67 | 10.41 | -0.35 | -3.25% | 10.40 | 11.10 | 1410922 | 150402.66 | 6.04% |
| 2024-12-26 | 10.36 | 10.76 | 0.37 | 3.56% | 10.35 | 10.91 | 1480713 | 158449.17 | 6.34% |
| 2024-12-25 | 10.37 | 10.39 | -0.19 | -1.80% | 10.23 | 10.59 | 971080 | 100975.37 | 4.16% |
| 2024-12-24 | 10.25 | 10.58 | 0.46 | 4.55% | 9.88 | 10.88 | 1553840 | 161202.58 | 6.65% |
| 2024-12-23 | 10.50 | 10.12 | -0.53 | -4.98% | 10.10 | 10.65 | 1123769 | 115805.44 | 4.81% |
| 2024-12-20 | 10.32 | 10.65 | 0.25 | 2.40% | 10.25 | 10.83 | 1806971 | 190921.17 | 7.73% |
| 2024-12-19 | 10.27 | 10.40 | -0.08 | -0.76% | 10.10 | 10.53 | 1819340 | 187880.80 | 7.79% |
| 2024-12-18 | 9.58 | 10.48 | 0.95 | 9.97% | 9.48 | 10.48 | 1378630 | 140681.42 | 5.90% |
| 2024-12-17 | 9.74 | 9.53 | -0.22 | -2.26% | 9.50 | 9.83 | 502921 | 48505.76 | 2.15% |
| 2024-12-16 | 9.92 | 9.75 | -0.23 | -2.30% | 9.69 | 9.97 | 554586 | 54309.33 | 2.37% |
| 2024-12-13 | 10.07 | 9.98 | -0.17 | -1.67% | 9.93 | 10.23 | 804769 | 80821.84 | 3.44% |
| 2024-12-12 | 10.24 | 10.15 | -0.09 | -0.88% | 9.99 | 10.28 | 601418 | 60853.25 | 2.57% |
| 2024-12-11 | 10.08 | 10.24 | 0.15 | 1.49% | 10.03 | 10.34 | 726709 | 73911.07 | 3.11% |
| 2024-12-10 | 10.29 | 10.09 | 0.10 | 1.00% | 10.07 | 10.34 | 843620 | 86112.34 | 3.61% |
| 2024-12-09 | 10.08 | 9.99 | -0.14 | -1.38% | 9.90 | 10.19 | 527709 | 52926.09 | 2.26% |
| 2024-12-06 | 10.11 | 10.13 | 0.06 | 0.60% | 9.93 | 10.22 | 675733 | 68146.81 | 2.89% |
| 2024-12-05 | 9.98 | 10.07 | 0.00 | 0.00% | 9.92 | 10.24 | 683315 | 68993.22 | 2.92% |
| 2024-12-04 | 10.22 | 10.07 | 0.04 | 0.40% | 10.01 | 10.52 | 1028871 | 105544.72 | 4.40% |
| 2024-12-03 | 10.23 | 10.03 | -0.08 | -0.79% | 9.92 | 10.24 | 673759 | 67768.13 | 2.88% |
| 2024-12-02 | 9.83 | 10.11 | 0.34 | 3.48% | 9.80 | 10.25 | 901978 | 90459.17 | 3.86% |
| 2024-11-29 | 9.66 | 9.77 | 0.09 | 0.93% | 9.52 | 9.89 | 700464 | 68200.57 | 3.00% |
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。
