| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.54 | 21.60 | 0.30 | 1.41% | 21.45 | 22.84 | 415173 | 91316.69 | 11.10% | 50.00 |
| 2026-03-24 | 21.00 | 21.30 | 0.82 | 4.00% | 20.45 | 21.48 | 309263 | 64925.32 | 8.27% | 1.00 |
| 2026-03-23 | 20.34 | 20.48 | -0.23 | -1.11% | 19.90 | 21.75 | 403520 | 83971.91 | 10.79% | 1.00 |
| 2026-03-20 | 21.70 | 20.71 | -0.70 | -3.27% | 20.60 | 22.01 | 265598 | 56595.21 | 7.10% | 6.00 |
| 2026-03-19 | 22.00 | 21.41 | -1.15 | -5.10% | 21.23 | 22.00 | 310784 | 67069.47 | 8.31% | 0.00 |
| 2026-03-18 | 22.47 | 22.56 | 0.27 | 1.21% | 22.11 | 22.73 | 257607 | 57895.61 | 6.89% | 0.00 |
| 2026-03-17 | 24.85 | 22.29 | -2.79 | -11.12% | 22.20 | 24.90 | 515648 | 117855.32 | 13.79% | 6.00 |
| 2026-03-16 | 24.78 | 25.08 | 0.28 | 1.13% | 23.50 | 25.85 | 446062 | 109777.95 | 11.93% | 21.00 |
| 2026-03-13 | 25.97 | 24.80 | -1.08 | -4.17% | 24.75 | 26.19 | 383328 | 97073.44 | 10.25% | 1.00 |
| 2026-03-12 | 26.84 | 25.88 | -1.51 | -5.51% | 25.71 | 27.69 | 447003 | 118187.77 | 11.95% | 101.00 |
| 2026-03-11 | 26.60 | 27.39 | 0.73 | 2.74% | 26.60 | 28.80 | 650935 | 180714.27 | 17.41% | 135.00 |
| 2026-03-10 | 25.15 | 26.66 | 1.86 | 7.50% | 24.82 | 27.88 | 600524 | 159951.19 | 16.06% | 27.00 |
| 2026-03-09 | 25.02 | 24.80 | -1.20 | -4.62% | 23.60 | 25.37 | 483580 | 117972.53 | 12.93% | 9.00 |
| 2026-03-06 | 26.34 | 26.00 | -1.00 | -3.70% | 25.83 | 27.60 | 578743 | 153277.17 | 15.48% | 2.00 |
| 2026-03-05 | 28.49 | 27.00 | 1.30 | 5.06% | 26.60 | 29.50 | 943485 | 263304.31 | 25.23% | 16.00 |
| 2026-03-04 | 25.14 | 25.70 | 0.98 | 3.96% | 24.40 | 26.20 | 505208 | 128623.84 | 13.51% | 126.00 |
| 2026-03-03 | 26.10 | 24.72 | -1.77 | -6.68% | 24.39 | 26.50 | 623660 | 156968.42 | 16.68% | 30.00 |
| 2026-03-02 | 26.82 | 26.49 | -1.27 | -4.57% | 26.20 | 27.61 | 754792 | 202622.30 | 20.18% | 27.00 |
| 2026-02-27 | 25.52 | 27.76 | 1.50 | 5.71% | 25.00 | 28.84 | 983253 | 260841.78 | 26.29% | 14.00 |
| 2026-02-26 | 24.73 | 26.26 | 1.39 | 5.59% | 24.45 | 27.88 | 764574 | 200241.55 | 20.44% | 15.00 |
| 2026-02-25 | 24.28 | 24.87 | 0.81 | 3.37% | 23.83 | 26.28 | 932754 | 233918.75 | 24.94% | 1.00 |
| 2026-02-24 | 20.35 | 24.06 | 4.01 | 20.00% | 19.97 | 24.06 | 749914 | 168288.75 | 20.05% | 3.00 |
| 2026-02-13 | 20.36 | 20.05 | -0.48 | -2.34% | 19.73 | 20.53 | 214771 | 43220.74 | 5.74% | 0.00 |
| 2026-02-12 | 19.57 | 20.53 | 0.93 | 4.74% | 19.52 | 21.03 | 412718 | 83867.22 | 11.04% | 10.00 |
| 2026-02-11 | 20.56 | 19.60 | -0.92 | -4.48% | 19.55 | 20.80 | 260000 | 51839.63 | 6.95% | 2.00 |
| 2026-02-10 | 20.92 | 20.52 | -0.69 | -3.25% | 20.44 | 21.22 | 306655 | 63372.74 | 8.20% | 0.00 |
| 2026-02-09 | 18.99 | 21.21 | 2.61 | 14.03% | 18.85 | 21.75 | 587737 | 121529.54 | 15.72% | 0.00 |
| 2026-02-06 | 18.48 | 18.60 | -0.18 | -0.96% | 18.48 | 19.40 | 202701 | 38231.68 | 5.42% | 0.00 |
| 2026-02-05 | 19.40 | 18.78 | -1.09 | -5.49% | 18.62 | 19.63 | 259303 | 49264.70 | 6.93% | 0.00 |
| 2026-02-04 | 20.00 | 19.87 | -0.26 | -1.29% | 19.56 | 20.44 | 288509 | 57508.82 | 7.71% | 0.00 |
| 2026-02-03 | 19.69 | 20.13 | 0.42 | 2.13% | 19.13 | 20.34 | 464354 | 92398.88 | 12.42% | 25.00 |
| 2026-02-02 | 18.86 | 19.71 | 0.34 | 1.76% | 18.86 | 20.77 | 508881 | 101788.62 | 13.61% | 5.00 |
| 2026-01-30 | 18.99 | 19.37 | -0.35 | -1.77% | 17.79 | 19.58 | 583514 | 109218.75 | 15.60% | 1.00 |
| 2026-01-29 | 21.55 | 19.72 | -1.25 | -5.96% | 19.66 | 21.80 | 670607 | 137041.25 | 17.93% | 19.00 |
| 2026-01-28 | 24.00 | 20.97 | -1.23 | -5.54% | 20.61 | 24.00 | 899674 | 196956.44 | 24.06% | 43.00 |
| 2026-01-27 | 19.33 | 22.20 | 2.84 | 14.67% | 19.00 | 23.20 | 941152 | 201542.19 | 25.17% | 25.00 |
| 2026-01-26 | 18.88 | 19.36 | 0.32 | 1.68% | 18.55 | 20.99 | 770325 | 151105.23 | 20.60% | 6.00 |
| 2026-01-23 | 18.36 | 19.04 | 0.73 | 3.99% | 18.10 | 19.18 | 599665 | 112142.62 | 16.03% | 35.00 |
| 2026-01-22 | 17.59 | 18.31 | 0.68 | 3.86% | 17.25 | 19.05 | 719351 | 132451.72 | 19.23% | 32.00 |
| 2026-01-21 | 16.20 | 17.63 | 0.72 | 4.26% | 16.20 | 17.92 | 850157 | 147548.62 | 22.73% | 73.00 |
| 2026-01-20 | 16.29 | 16.91 | 1.68 | 11.03% | 16.00 | 17.32 | 947458 | 158363.67 | 25.33% | 50.00 |
| 2026-01-19 | 15.28 | 15.23 | -0.79 | -4.93% | 14.50 | 15.43 | 521009 | 77587.20 | 13.93% | 3.00 |
| 2026-01-16 | 15.92 | 16.02 | 0.11 | 0.69% | 15.71 | 16.15 | 274830 | 43884.33 | 7.35% | 17.00 |
| 2026-01-15 | 15.88 | 15.91 | -0.14 | -0.87% | 15.43 | 16.17 | 299821 | 47206.58 | 8.02% | 0.00 |
| 2026-01-14 | 15.79 | 16.05 | 0.32 | 2.03% | 15.72 | 16.52 | 417690 | 67409.92 | 11.17% | 3.00 |
| 2026-01-13 | 16.38 | 15.73 | -0.63 | -3.85% | 15.68 | 16.45 | 348869 | 55484.97 | 9.33% | 7.00 |
| 2026-01-12 | 16.14 | 16.36 | 0.05 | 0.31% | 15.93 | 16.47 | 472764 | 76364.05 | 12.64% | 45.00 |
| 2026-01-09 | 16.05 | 16.31 | 0.12 | 0.74% | 16.03 | 16.60 | 489678 | 79758.53 | 13.09% | 11.00 |
| 2026-01-08 | 15.66 | 16.19 | 0.38 | 2.40% | 15.63 | 16.75 | 594220 | 97004.85 | 15.89% | 10.00 |
| 2026-01-07 | 15.94 | 15.81 | -0.10 | -0.63% | 15.66 | 16.48 | 377705 | 60166.79 | 10.10% | 0.00 |
| 2026-01-06 | 15.56 | 15.91 | 0.36 | 2.32% | 15.37 | 15.95 | 386076 | 60980.25 | 10.32% | 9.00 |
| 2026-01-05 | 15.25 | 15.55 | 0.43 | 2.84% | 15.18 | 15.68 | 286492 | 44323.81 | 7.66% | 0.00 |
| 2025-12-31 | 15.43 | 15.12 | -0.34 | -2.20% | 15.09 | 15.74 | 270867 | 41358.71 | 7.24% | 0.00 |
| 2025-12-30 | 15.43 | 15.46 | -0.17 | -1.09% | 15.20 | 16.25 | 405838 | 63752.30 | 10.85% | 0.00 |
| 2025-12-29 | 15.24 | 15.63 | 0.46 | 3.03% | 15.12 | 16.13 | 477699 | 75015.12 | 12.77% | 23.00 |
| 2025-12-26 | 15.52 | 15.17 | -0.25 | -1.62% | 15.05 | 15.52 | 272737 | 41487.28 | 7.29% | 19.00 |
| 2025-12-25 | 15.63 | 15.42 | -0.21 | -1.34% | 15.34 | 15.85 | 296987 | 46021.39 | 7.94% | 18.00 |
| 2025-12-24 | 15.40 | 15.63 | 0.27 | 1.76% | 15.17 | 15.81 | 423156 | 65218.32 | 11.31% | 15.00 |
| 2025-12-23 | 14.62 | 15.36 | 0.80 | 5.49% | 14.61 | 15.97 | 646034 | 99848.05 | 17.27% | 3.00 |
| 2025-12-22 | 14.25 | 14.56 | 0.31 | 2.18% | 14.09 | 14.68 | 292630 | 42429.84 | 7.82% | 1.00 |
| 2025-12-19 | 14.15 | 14.25 | 0.03 | 0.21% | 14.15 | 14.66 | 297984 | 42703.60 | 7.97% | 115.00 |
| 2025-12-18 | 14.30 | 14.22 | -0.10 | -0.70% | 14.14 | 14.69 | 286899 | 41384.25 | 7.67% | 0.00 |
| 2025-12-17 | 14.24 | 14.32 | 0.20 | 1.42% | 13.81 | 14.38 | 351221 | 49665.82 | 9.39% | 26.00 |
| 2025-12-16 | 14.87 | 14.12 | -0.83 | -5.55% | 14.06 | 14.90 | 356507 | 51225.32 | 9.53% | 8.00 |
| 2025-12-15 | 16.13 | 14.95 | -1.30 | -8.00% | 14.88 | 16.20 | 514969 | 78680.91 | 13.77% | 59.00 |
| 2025-12-12 | 16.11 | 16.25 | -0.25 | -1.52% | 16.11 | 16.60 | 377607 | 61507.28 | 10.10% | 7.00 |
| 2025-12-11 | 17.10 | 16.50 | -0.57 | -3.34% | 16.46 | 17.55 | 500316 | 84901.68 | 13.38% | 24.00 |
| 2025-12-10 | 17.02 | 17.07 | -0.38 | -2.18% | 16.60 | 17.16 | 513884 | 86751.34 | 13.74% | 127.00 |
| 2025-12-09 | 16.38 | 17.45 | 0.78 | 4.68% | 15.90 | 17.49 | 868428 | 146826.02 | 23.22% | 88.00 |
| 2025-12-08 | 16.01 | 16.67 | 0.60 | 3.73% | 16.00 | 16.85 | 672964 | 111487.16 | 17.99% | 66.00 |
| 2025-12-05 | 16.94 | 16.07 | -0.57 | -3.43% | 15.85 | 16.97 | 637620 | 103098.35 | 17.05% | 13.00 |
| 2025-12-04 | 17.31 | 16.64 | -1.15 | -6.46% | 16.60 | 17.66 | 841064 | 143143.47 | 22.49% | 72.00 |
| 2025-12-03 | 15.62 | 17.79 | 2.37 | 15.37% | 15.62 | 18.48 | 1141862 | 199795.45 | 30.53% | 68.00 |
| 2025-12-02 | 15.76 | 15.42 | -0.63 | -3.93% | 15.29 | 15.80 | 392356 | 60657.36 | 10.49% | 98.00 |
| 2025-12-01 | 15.07 | 16.05 | 0.90 | 5.94% | 14.85 | 16.33 | 622428 | 96981.15 | 16.64% | 4.00 |
| 2025-11-28 | 14.90 | 15.15 | 0.15 | 1.00% | 14.68 | 15.48 | 389407 | 58867.90 | 10.41% | 1.00 |
| 2025-11-27 | 15.78 | 15.00 | -1.03 | -6.43% | 14.91 | 15.78 | 578988 | 88916.60 | 15.48% | 0.00 |
| 2025-11-26 | 14.84 | 16.03 | 1.05 | 7.01% | 14.42 | 16.14 | 794121 | 123200.42 | 21.23% | 33.00 |
| 2025-11-25 | 15.01 | 14.98 | 0.11 | 0.74% | 14.60 | 15.42 | 395371 | 59620.09 | 10.57% | 31.00 |
| 2025-11-24 | 14.76 | 14.87 | -0.12 | -0.80% | 14.61 | 15.28 | 382717 | 57016.56 | 10.23% | 62.00 |
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。
