| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.74 | 9.63 | 0.08 | 0.84% | 9.57 | 9.96 | 226542 | 21972.61 | 6.03% | 0.00 |
| 2025-03-31 | 9.76 | 9.55 | -0.32 | -3.24% | 9.32 | 9.78 | 283761 | 26869.71 | 7.55% | 61.00 |
| 2025-03-28 | 10.71 | 9.87 | -0.79 | -7.41% | 9.87 | 10.80 | 456446 | 46493.83 | 12.15% | 84.00 |
| 2025-03-27 | 11.31 | 10.66 | -0.49 | -4.39% | 10.46 | 11.47 | 467741 | 50274.42 | 12.45% | 66.00 |
| 2025-03-26 | 11.40 | 11.15 | -0.30 | -2.62% | 11.06 | 12.00 | 613899 | 70478.48 | 16.34% | 0.00 |
| 2025-03-25 | 11.78 | 11.45 | -0.90 | -7.29% | 11.39 | 12.13 | 713476 | 83446.81 | 18.99% | 0.00 |
| 2025-03-24 | 10.90 | 12.35 | 1.62 | 15.10% | 10.60 | 12.80 | 958250 | 110712.60 | 25.51% | 46.00 |
| 2025-03-21 | 10.50 | 10.73 | 0.12 | 1.13% | 10.41 | 10.96 | 457003 | 49091.35 | 12.17% | 47.00 |
| 2025-03-20 | 10.49 | 10.61 | 0.11 | 1.05% | 10.45 | 10.81 | 363406 | 38731.22 | 9.67% | 0.00 |
| 2025-03-19 | 10.35 | 10.50 | 0.14 | 1.35% | 10.26 | 10.55 | 260442 | 27202.75 | 6.93% | 51.00 |
| 2025-03-18 | 10.27 | 10.36 | 0.10 | 0.97% | 10.26 | 10.45 | 194356 | 20103.75 | 5.17% | 0.00 |
| 2025-03-17 | 10.30 | 10.26 | -0.04 | -0.39% | 10.22 | 10.48 | 185511 | 19132.50 | 4.94% | 0.00 |
| 2025-03-14 | 10.38 | 10.30 | -0.09 | -0.87% | 10.06 | 10.46 | 263469 | 26938.13 | 7.01% | 0.00 |
| 2025-03-13 | 10.23 | 10.39 | 0.19 | 1.86% | 9.98 | 10.65 | 439045 | 45507.57 | 11.69% | 0.00 |
| 2025-03-12 | 10.21 | 10.20 | 0.01 | 0.10% | 10.15 | 10.30 | 173767 | 17774.40 | 4.63% | 0.00 |
| 2025-03-11 | 10.15 | 10.19 | -0.18 | -1.74% | 9.90 | 10.23 | 277401 | 27885.69 | 7.38% | 0.00 |
| 2025-03-10 | 10.00 | 10.37 | 0.45 | 4.54% | 9.95 | 10.56 | 424598 | 44021.48 | 11.30% | 41.00 |
| 2025-03-07 | 9.95 | 9.92 | -0.08 | -0.80% | 9.81 | 10.05 | 125969 | 12492.67 | 3.35% | 0.00 |
| 2025-03-06 | 9.87 | 10.00 | 0.19 | 1.94% | 9.84 | 10.06 | 136128 | 13583.51 | 3.62% | 0.00 |
| 2025-03-05 | 9.80 | 9.81 | 0.00 | 0.00% | 9.61 | 9.82 | 105470 | 10265.61 | 2.81% | 0.00 |
| 2025-03-04 | 9.53 | 9.81 | 0.20 | 2.08% | 9.46 | 9.84 | 115351 | 11206.67 | 3.07% | 1.00 |
| 2025-03-03 | 9.57 | 9.61 | 0.04 | 0.42% | 9.52 | 9.80 | 126886 | 12259.58 | 3.38% | 2.00 |
| 2025-02-28 | 10.10 | 9.57 | -0.63 | -6.18% | 9.56 | 10.17 | 215005 | 21080.97 | 5.72% | 0.00 |
| 2025-02-27 | 10.42 | 10.20 | -0.21 | -2.02% | 10.04 | 10.44 | 215565 | 21985.56 | 5.74% | 0.00 |
| 2025-02-26 | 10.28 | 10.41 | 0.17 | 1.66% | 10.22 | 10.45 | 244534 | 25292.59 | 6.51% | 3.00 |
| 2025-02-25 | 10.12 | 10.24 | -0.03 | -0.29% | 10.10 | 10.42 | 186842 | 19236.18 | 4.97% | 0.00 |
| 2025-02-24 | 10.43 | 10.27 | -0.14 | -1.34% | 10.10 | 10.46 | 216149 | 22145.74 | 5.75% | 50.00 |
| 2025-02-21 | 10.50 | 10.41 | -0.07 | -0.67% | 10.26 | 10.55 | 226297 | 23480.46 | 6.02% | 45.00 |
| 2025-02-20 | 10.34 | 10.48 | 0.16 | 1.55% | 10.21 | 10.57 | 281827 | 29421.88 | 7.50% | 5.00 |
| 2025-02-19 | 10.04 | 10.32 | 0.28 | 2.79% | 10.04 | 10.40 | 235775 | 24219.84 | 6.28% | 0.00 |
| 2025-02-18 | 10.37 | 10.04 | -0.33 | -3.18% | 10.00 | 10.60 | 285793 | 29504.97 | 7.61% | 0.00 |
| 2025-02-17 | 10.21 | 10.37 | 0.13 | 1.27% | 10.16 | 10.43 | 237610 | 24509.15 | 6.33% | 6.00 |
| 2025-02-14 | 10.48 | 10.24 | -0.39 | -3.67% | 10.12 | 10.57 | 324446 | 33356.11 | 8.64% | 20.00 |
| 2025-02-13 | 10.71 | 10.63 | -0.19 | -1.76% | 10.44 | 10.99 | 486252 | 51626.15 | 12.94% | 10.00 |
| 2025-02-12 | 9.93 | 10.82 | 0.80 | 7.98% | 9.93 | 10.85 | 607546 | 64079.14 | 16.17% | 0.00 |
| 2025-02-11 | 10.05 | 10.02 | -0.06 | -0.60% | 9.81 | 10.08 | 164636 | 16388.54 | 4.38% | 0.00 |
| 2025-02-10 | 9.87 | 10.08 | 0.23 | 2.34% | 9.69 | 10.12 | 221873 | 22031.68 | 5.91% | 21.00 |
| 2025-02-07 | 9.70 | 9.85 | 0.14 | 1.44% | 9.67 | 9.98 | 246738 | 24262.94 | 6.57% | 0.00 |
| 2025-02-06 | 9.32 | 9.71 | 0.36 | 3.85% | 9.16 | 9.76 | 211913 | 20241.71 | 5.64% | 0.00 |
| 2025-02-05 | 9.35 | 9.35 | 0.05 | 0.54% | 9.29 | 9.58 | 245600 | 23162.85 | 6.53% | 0.00 |
| 2025-01-27 | 9.82 | 9.30 | -0.47 | -4.81% | 9.26 | 9.86 | 173968 | 16422.18 | 4.63% | 0.00 |
| 2025-01-24 | 9.77 | 9.77 | 0.00 | 0.00% | 9.56 | 9.83 | 179712 | 17398.35 | 4.78% | 0.00 |
| 2025-01-23 | 9.95 | 9.77 | -0.04 | -0.41% | 9.77 | 10.29 | 266047 | 26768.91 | 7.07% | 1.00 |
| 2025-01-22 | 9.77 | 9.81 | -0.08 | -0.81% | 9.76 | 10.16 | 213346 | 21199.46 | 5.67% | 0.00 |
| 2025-01-21 | 10.27 | 9.89 | -0.22 | -2.18% | 9.79 | 10.27 | 236622 | 23510.70 | 6.29% | 0.00 |
| 2025-01-20 | 9.88 | 10.11 | 0.32 | 3.27% | 9.88 | 10.25 | 256155 | 25859.77 | 6.81% | 47.00 |
| 2025-01-17 | 9.95 | 9.79 | -0.18 | -1.81% | 9.71 | 10.03 | 154488 | 15174.50 | 4.11% | 26.00 |
| 2025-01-16 | 10.20 | 9.97 | -0.17 | -1.68% | 9.91 | 10.40 | 220648 | 22331.25 | 5.87% | 20.00 |
| 2025-01-15 | 10.27 | 10.14 | -0.13 | -1.27% | 10.08 | 10.48 | 257031 | 26259.35 | 6.84% | 0.00 |
| 2025-01-14 | 9.71 | 10.27 | 0.62 | 6.42% | 9.61 | 10.28 | 209757 | 21069.34 | 5.58% | 2.00 |
| 2025-01-13 | 9.46 | 9.65 | -0.12 | -1.23% | 9.28 | 9.74 | 162178 | 15499.56 | 4.31% | 0.00 |
| 2025-01-10 | 10.39 | 9.77 | -0.59 | -5.69% | 9.77 | 10.44 | 229837 | 23171.27 | 6.11% | 0.00 |
| 2025-01-09 | 10.60 | 10.36 | -0.26 | -2.45% | 10.27 | 10.84 | 275414 | 28854.72 | 7.32% | 0.00 |
| 2025-01-08 | 10.90 | 10.62 | -0.37 | -3.37% | 10.21 | 10.94 | 348523 | 36778.99 | 9.27% | 0.00 |
| 2025-01-07 | 10.50 | 10.99 | 1.01 | 10.12% | 10.38 | 11.30 | 430648 | 46766.62 | 11.45% | 30.00 |
| 2025-01-06 | 10.16 | 9.98 | -0.50 | -4.77% | 9.81 | 10.46 | 238639 | 24137.32 | 6.35% | 0.00 |
| 2025-01-03 | 11.18 | 10.48 | -0.90 | -7.91% | 10.42 | 11.30 | 345046 | 37045.35 | 9.18% | 3.00 |
| 2025-01-02 | 11.13 | 11.38 | 0.13 | 1.16% | 11.00 | 11.76 | 379221 | 43164.89 | 10.08% | 0.00 |
| 2024-12-31 | 11.17 | 11.25 | 0.12 | 1.08% | 11.14 | 12.19 | 480823 | 56561.11 | 12.79% | 9.00 |
| 2024-12-30 | 11.45 | 11.13 | -0.73 | -6.16% | 10.88 | 11.57 | 346267 | 38846.90 | 9.21% | 33.00 |
| 2024-12-27 | 11.97 | 11.86 | -0.36 | -2.95% | 11.71 | 12.34 | 344145 | 41301.97 | 9.15% | 21.00 |
| 2024-12-26 | 11.71 | 12.22 | 0.27 | 2.26% | 11.62 | 12.55 | 461226 | 55765.63 | 12.27% | 118.00 |
| 2024-12-25 | 12.21 | 11.95 | -0.99 | -7.65% | 11.70 | 12.76 | 429142 | 52373.54 | 11.41% | 18.00 |
| 2024-12-24 | 12.00 | 12.94 | -0.03 | -0.23% | 11.40 | 13.87 | 783925 | 97119.83 | 20.85% | 44.00 |
| 2024-12-23 | 11.07 | 12.97 | 2.08 | 19.10% | 10.93 | 12.97 | 808388 | 97697.38 | 21.50% | 14.00 |
| 2024-12-20 | 10.82 | 10.89 | 0.07 | 0.65% | 10.73 | 11.02 | 160554 | 17462.22 | 4.27% | 2.00 |
| 2024-12-19 | 10.79 | 10.82 | -0.14 | -1.28% | 10.66 | 10.98 | 146290 | 15802.34 | 3.89% | 0.00 |
| 2024-12-18 | 10.54 | 10.96 | 0.42 | 3.98% | 10.37 | 11.00 | 242604 | 26213.16 | 6.45% | 10.00 |
| 2024-12-17 | 11.01 | 10.54 | -0.50 | -4.53% | 10.42 | 11.04 | 195726 | 20870.24 | 5.20% | 1.00 |
| 2024-12-16 | 11.40 | 11.04 | -0.45 | -3.92% | 10.86 | 11.46 | 277943 | 30652.75 | 7.39% | 51.00 |
| 2024-12-13 | 11.51 | 11.49 | -0.16 | -1.37% | 11.40 | 11.85 | 278840 | 32295.05 | 7.42% | 24.00 |
| 2024-12-12 | 11.65 | 11.65 | -0.23 | -1.94% | 11.29 | 11.87 | 360571 | 41651.72 | 9.59% | 2.00 |
| 2024-12-11 | 11.53 | 11.88 | 0.10 | 0.85% | 11.15 | 12.08 | 532066 | 61444.89 | 14.15% | 19.00 |
| 2024-12-10 | 12.68 | 11.78 | -0.84 | -6.66% | 11.47 | 12.80 | 766898 | 92320.98 | 20.39% | 29.00 |
| 2024-12-09 | 12.66 | 12.62 | -0.45 | -3.44% | 12.38 | 13.94 | 620329 | 81178.80 | 16.50% | 113.00 |
| 2024-12-06 | 13.87 | 13.07 | -0.92 | -6.58% | 12.27 | 14.21 | 881656 | 117417.96 | 23.45% | 26.00 |
| 2024-12-05 | 11.60 | 13.99 | 2.31 | 19.78% | 11.26 | 13.99 | 1014304 | 126944.66 | 26.97% | 10.00 |
| 2024-12-04 | 10.30 | 11.68 | 1.56 | 15.42% | 10.26 | 11.80 | 899310 | 101622.88 | 23.91% | 0.00 |
| 2024-12-03 | 9.05 | 10.12 | 1.13 | 12.57% | 9.01 | 10.50 | 710877 | 69487.93 | 18.90% | 2.00 |
| 2024-12-02 | 8.60 | 8.99 | 0.40 | 4.66% | 8.55 | 8.99 | 251459 | 22202.40 | 6.69% | 0.00 |
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。
