| 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 | 10.80 | 11.01 | 0.29 | 2.71% | 10.75 | 11.08 | 200095 | 21893.87 | 5.33% | 0.00 |
| 2025-08-15 | 10.56 | 10.72 | 0.15 | 1.42% | 10.55 | 10.73 | 118846 | 12680.38 | 3.16% | 69.00 |
| 2025-08-14 | 10.94 | 10.57 | -0.40 | -3.65% | 10.54 | 11.06 | 203210 | 21827.68 | 5.41% | 1.00 |
| 2025-08-13 | 10.85 | 10.97 | 0.10 | 0.92% | 10.84 | 11.09 | 193703 | 21293.79 | 5.16% | 0.00 |
| 2025-08-12 | 11.04 | 10.87 | -0.17 | -1.54% | 10.82 | 11.04 | 166898 | 18156.17 | 4.44% | 0.00 |
| 2025-08-11 | 10.60 | 11.04 | 0.43 | 4.05% | 10.60 | 11.19 | 336542 | 36879.44 | 8.96% | 53.00 |
| 2025-08-08 | 10.72 | 10.61 | -0.13 | -1.21% | 10.60 | 10.77 | 132309 | 14105.64 | 3.52% | 0.00 |
| 2025-08-07 | 10.75 | 10.74 | -0.06 | -0.56% | 10.68 | 10.87 | 175379 | 18866.78 | 4.67% | 0.00 |
| 2025-08-06 | 10.64 | 10.80 | 0.14 | 1.31% | 10.60 | 10.90 | 241149 | 26099.85 | 6.42% | 0.00 |
| 2025-08-05 | 10.47 | 10.66 | 0.20 | 1.91% | 10.46 | 10.74 | 184789 | 19612.25 | 4.92% | 0.00 |
| 2025-08-04 | 10.30 | 10.46 | 0.09 | 0.87% | 10.22 | 10.49 | 135462 | 14104.87 | 3.61% | 50.00 |
| 2025-08-01 | 10.31 | 10.37 | 0.04 | 0.39% | 10.29 | 10.43 | 96948 | 10051.37 | 2.58% | 0.00 |
| 2025-07-31 | 10.32 | 10.33 | -0.07 | -0.67% | 10.27 | 10.53 | 131661 | 13712.12 | 3.50% | 0.00 |
| 2025-07-30 | 10.51 | 10.40 | -0.14 | -1.33% | 10.27 | 10.51 | 133268 | 13849.27 | 3.55% | 0.00 |
| 2025-07-29 | 10.45 | 10.54 | 0.04 | 0.38% | 10.35 | 10.59 | 155579 | 16290.37 | 4.14% | 0.00 |
| 2025-07-28 | 10.46 | 10.50 | 0.00 | 0.00% | 10.44 | 10.55 | 127705 | 13404.41 | 3.40% | 0.00 |
| 2025-07-25 | 10.65 | 10.50 | -0.15 | -1.41% | 10.44 | 10.68 | 182612 | 19163.03 | 4.86% | 1.00 |
| 2025-07-24 | 10.72 | 10.65 | -0.08 | -0.75% | 10.60 | 10.83 | 249479 | 26645.57 | 6.64% | 0.00 |
| 2025-07-23 | 11.01 | 10.73 | -0.14 | -1.29% | 10.69 | 11.15 | 462410 | 50379.99 | 12.31% | 0.00 |
| 2025-07-22 | 10.99 | 10.87 | 0.38 | 3.62% | 10.67 | 11.29 | 733017 | 80143.66 | 19.51% | 410.00 |
| 2025-07-21 | 10.06 | 10.49 | 0.45 | 4.48% | 10.05 | 10.50 | 368390 | 38127.93 | 9.81% | 0.00 |
| 2025-07-18 | 10.09 | 10.04 | -0.04 | -0.40% | 9.97 | 10.12 | 100516 | 10079.97 | 2.68% | 0.00 |
| 2025-07-17 | 10.05 | 10.08 | 0.03 | 0.30% | 9.96 | 10.10 | 95756 | 9615.45 | 2.55% | 0.00 |
| 2025-07-16 | 9.93 | 10.05 | 0.11 | 1.11% | 9.90 | 10.11 | 95341 | 9577.12 | 2.54% | 60.00 |
| 2025-07-15 | 10.15 | 9.94 | -0.23 | -2.26% | 9.87 | 10.18 | 156853 | 15685.60 | 4.18% | 0.00 |
| 2025-07-14 | 10.20 | 10.17 | -0.02 | -0.20% | 10.10 | 10.29 | 130432 | 13269.36 | 3.47% | 0.00 |
| 2025-07-11 | 9.97 | 10.19 | 0.24 | 2.41% | 9.92 | 10.27 | 283552 | 28765.96 | 7.55% | 33.00 |
| 2025-07-10 | 10.01 | 9.95 | -0.03 | -0.30% | 9.89 | 10.04 | 89988 | 8946.92 | 2.40% | 0.00 |
| 2025-07-09 | 10.07 | 9.98 | -0.08 | -0.80% | 9.93 | 10.15 | 114134 | 11477.52 | 3.04% | 0.00 |
| 2025-07-08 | 9.95 | 10.06 | 0.11 | 1.11% | 9.91 | 10.06 | 110715 | 11094.43 | 2.95% | 0.00 |
| 2025-07-07 | 9.89 | 9.95 | 0.05 | 0.51% | 9.81 | 9.98 | 86228 | 8556.45 | 2.30% | 0.00 |
| 2025-07-04 | 10.13 | 9.90 | -0.27 | -2.65% | 9.87 | 10.15 | 180479 | 18007.18 | 4.80% | 0.00 |
| 2025-07-03 | 10.10 | 10.17 | -0.01 | -0.10% | 10.04 | 10.20 | 142813 | 14427.02 | 3.80% | 10.00 |
| 2025-07-02 | 10.11 | 10.18 | 0.03 | 0.30% | 10.07 | 10.39 | 210624 | 21478.24 | 5.61% | 0.00 |
| 2025-07-01 | 10.18 | 10.15 | -0.06 | -0.59% | 10.09 | 10.29 | 143682 | 14603.85 | 3.83% | 0.00 |
| 2025-06-30 | 10.12 | 10.21 | 0.19 | 1.90% | 10.03 | 10.21 | 166054 | 16820.58 | 4.42% | 0.00 |
| 2025-06-27 | 9.88 | 10.02 | 0.14 | 1.42% | 9.87 | 10.26 | 178532 | 17982.97 | 4.75% | 0.00 |
| 2025-06-26 | 10.07 | 9.88 | -0.16 | -1.59% | 9.88 | 10.18 | 159194 | 15959.53 | 4.24% | 0.00 |
| 2025-06-25 | 9.90 | 10.04 | 0.14 | 1.41% | 9.85 | 10.04 | 150376 | 14951.70 | 4.00% | 0.00 |
| 2025-06-24 | 9.73 | 9.90 | 0.12 | 1.23% | 9.68 | 9.94 | 133122 | 13136.65 | 3.54% | 0.00 |
| 2025-06-23 | 9.62 | 9.78 | 0.21 | 2.19% | 9.52 | 9.79 | 110416 | 10733.44 | 2.94% | 0.00 |
| 2025-06-20 | 9.55 | 9.57 | -0.03 | -0.31% | 9.54 | 9.88 | 122454 | 11848.49 | 3.26% | 0.00 |
| 2025-06-19 | 10.15 | 9.60 | -0.59 | -5.79% | 9.53 | 10.15 | 230073 | 22595.80 | 6.12% | 0.00 |
| 2025-06-18 | 10.20 | 10.19 | -0.08 | -0.78% | 10.06 | 10.36 | 147664 | 15039.36 | 3.93% | 0.00 |
| 2025-06-17 | 10.32 | 10.27 | -0.19 | -1.82% | 10.20 | 10.43 | 222417 | 22853.48 | 5.92% | 0.00 |
| 2025-06-16 | 10.08 | 10.46 | 0.27 | 2.65% | 9.85 | 10.46 | 338134 | 34732.57 | 9.00% | 0.00 |
| 2025-06-13 | 9.85 | 10.19 | 0.25 | 2.52% | 9.76 | 10.26 | 362374 | 36624.52 | 9.65% | 5.00 |
| 2025-06-12 | 9.87 | 9.94 | 0.03 | 0.30% | 9.81 | 9.97 | 144838 | 14324.26 | 3.86% | 1.00 |
| 2025-06-11 | 9.82 | 9.91 | 0.04 | 0.41% | 9.82 | 10.00 | 139098 | 13786.14 | 3.70% | 0.00 |
| 2025-06-10 | 10.11 | 9.87 | -0.28 | -2.76% | 9.74 | 10.11 | 217502 | 21513.68 | 5.79% | 0.00 |
| 2025-06-09 | 9.98 | 10.15 | 0.19 | 1.91% | 9.88 | 10.16 | 201551 | 20262.72 | 5.37% | 6.00 |
| 2025-06-06 | 10.02 | 9.96 | -0.07 | -0.70% | 9.88 | 10.11 | 207371 | 20672.11 | 5.52% | 0.00 |
| 2025-06-05 | 10.46 | 10.03 | -0.37 | -3.56% | 10.02 | 10.52 | 387831 | 39516.47 | 10.32% | 300.00 |
| 2025-06-04 | 10.32 | 10.40 | -0.12 | -1.14% | 10.20 | 10.77 | 435480 | 45482.00 | 11.59% | 62.00 |
| 2025-06-03 | 9.75 | 10.52 | 0.59 | 5.94% | 9.75 | 10.80 | 514765 | 52975.92 | 13.70% | 26.00 |
| 2025-05-30 | 9.58 | 9.93 | 0.31 | 3.22% | 9.45 | 10.14 | 419931 | 41613.37 | 11.18% | 0.00 |
| 2025-05-29 | 9.45 | 9.62 | 0.11 | 1.16% | 9.33 | 9.65 | 250226 | 23852.45 | 6.66% | 0.00 |
| 2025-05-28 | 9.62 | 9.71 | -0.12 | -1.22% | 9.45 | 9.77 | 316930 | 30390.06 | 8.44% | 1.00 |
| 2025-05-27 | 9.62 | 9.83 | 0.51 | 5.47% | 9.50 | 10.19 | 433915 | 42863.39 | 11.55% | 89.00 |
| 2025-05-26 | 9.15 | 9.32 | 0.21 | 2.31% | 9.11 | 9.35 | 123513 | 11456.12 | 3.29% | 0.00 |
| 2025-05-23 | 9.31 | 9.11 | -0.19 | -2.04% | 9.11 | 9.39 | 146091 | 13513.17 | 3.89% | 0.00 |
| 2025-05-22 | 9.56 | 9.30 | -0.27 | -2.82% | 9.29 | 9.61 | 170666 | 16073.11 | 4.54% | 0.00 |
| 2025-05-21 | 9.72 | 9.57 | -0.32 | -3.24% | 9.52 | 9.80 | 271958 | 26171.49 | 7.24% | 0.00 |
| 2025-05-20 | 9.35 | 9.89 | 0.55 | 5.89% | 9.26 | 10.20 | 450716 | 44110.88 | 12.00% | 187.00 |
| 2025-05-19 | 9.28 | 9.34 | 0.00 | 0.00% | 9.12 | 9.34 | 128893 | 11906.44 | 3.43% | 0.00 |
| 2025-05-16 | 9.25 | 9.34 | 0.14 | 1.52% | 9.10 | 9.53 | 232922 | 21871.25 | 6.20% | 8.00 |
| 2025-05-15 | 9.45 | 9.20 | -0.33 | -3.46% | 9.18 | 9.45 | 221562 | 20521.34 | 5.90% | 0.00 |
| 2025-05-14 | 9.24 | 9.53 | 0.29 | 3.14% | 9.18 | 9.65 | 364027 | 34519.76 | 9.69% | 24.00 |
| 2025-05-13 | 9.43 | 9.24 | -0.09 | -0.96% | 9.19 | 9.47 | 102173 | 9487.18 | 2.72% | 0.00 |
| 2025-05-12 | 9.22 | 9.33 | 0.15 | 1.63% | 9.22 | 9.38 | 111831 | 10414.73 | 2.98% | 0.00 |
| 2025-05-09 | 9.35 | 9.18 | -0.18 | -1.92% | 9.09 | 9.35 | 127209 | 11689.52 | 3.39% | 0.00 |
| 2025-05-08 | 9.28 | 9.36 | 0.11 | 1.19% | 9.22 | 9.44 | 145203 | 13576.11 | 3.87% | 0.00 |
| 2025-05-07 | 9.35 | 9.25 | 0.05 | 0.54% | 9.14 | 9.43 | 175155 | 16203.36 | 4.66% | 0.00 |
| 2025-05-06 | 8.94 | 9.20 | 0.29 | 3.25% | 8.94 | 9.20 | 158915 | 14493.45 | 4.23% | 1.00 |
| 2025-04-30 | 8.85 | 8.91 | 0.13 | 1.48% | 8.77 | 8.97 | 132906 | 11830.96 | 3.54% | 0.00 |
| 2025-04-29 | 8.67 | 8.78 | 0.11 | 1.27% | 8.60 | 8.87 | 98112 | 8626.88 | 2.61% | 2.00 |
| 2025-04-28 | 8.78 | 8.67 | -0.17 | -1.92% | 8.65 | 8.85 | 96649 | 8426.82 | 2.57% | 0.00 |
| 2025-04-25 | 8.68 | 8.84 | 0.10 | 1.14% | 8.62 | 8.90 | 143669 | 12649.18 | 3.82% | 13.00 |
| 2025-04-24 | 8.90 | 8.74 | -0.06 | -0.68% | 8.63 | 8.90 | 139349 | 12203.57 | 3.71% | 0.00 |
| 2025-04-23 | 8.66 | 8.80 | 0.12 | 1.38% | 8.66 | 8.84 | 128618 | 11288.93 | 3.42% | 19.00 |
四方达(300179)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。
