| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 15.00 | 14.99 | -0.33 | -2.15% | 14.68 | 15.83 | 626919 | 95984.74 | 16.76% | 3.00 |
| 2025-11-20 | 15.77 | 15.32 | -0.41 | -2.61% | 15.30 | 16.21 | 291240 | 45383.33 | 7.79% | 14.00 |
| 2025-11-19 | 16.00 | 15.73 | -0.39 | -2.42% | 15.58 | 16.56 | 373043 | 59315.48 | 9.97% | 0.00 |
| 2025-11-18 | 16.51 | 16.12 | -0.38 | -2.30% | 15.98 | 16.60 | 376614 | 60854.56 | 10.07% | 4.00 |
| 2025-11-17 | 17.24 | 16.50 | -0.73 | -4.24% | 16.33 | 17.38 | 636345 | 106184.20 | 17.02% | 56.00 |
| 2025-11-14 | 18.13 | 17.23 | -0.87 | -4.81% | 17.02 | 18.29 | 723735 | 125974.67 | 19.35% | 108.00 |
| 2025-11-13 | 17.02 | 18.10 | 0.61 | 3.49% | 16.71 | 19.34 | 1123810 | 201532.81 | 30.05% | 143.00 |
| 2025-11-12 | 18.05 | 17.49 | -1.12 | -6.02% | 17.00 | 18.05 | 1141279 | 198840.20 | 30.52% | 40.00 |
| 2025-11-11 | 15.60 | 18.61 | 3.10 | 19.99% | 15.60 | 18.61 | 838573 | 148216.53 | 22.42% | 0.00 |
| 2025-11-10 | 14.20 | 15.51 | 0.98 | 6.74% | 14.15 | 16.29 | 878949 | 134850.16 | 23.50% | 118.00 |
| 2025-11-07 | 13.70 | 14.53 | 0.85 | 6.21% | 13.68 | 14.95 | 793722 | 113863.02 | 21.22% | 0.00 |
| 2025-11-06 | 13.60 | 13.68 | -0.15 | -1.08% | 13.48 | 13.98 | 429280 | 58813.38 | 11.43% | 58.00 |
| 2025-11-05 | 13.03 | 13.83 | 0.45 | 3.36% | 13.00 | 13.95 | 536934 | 73817.07 | 14.30% | 9.00 |
| 2025-11-04 | 13.35 | 13.38 | -0.15 | -1.11% | 13.14 | 13.65 | 338286 | 45175.38 | 9.01% | 56.00 |
| 2025-11-03 | 13.01 | 13.53 | 0.53 | 4.08% | 12.89 | 13.59 | 466032 | 61764.83 | 12.41% | 0.00 |
| 2025-10-31 | 13.27 | 13.00 | -0.80 | -5.80% | 12.86 | 13.36 | 507601 | 66134.46 | 13.51% | 25.00 |
| 2025-10-30 | 13.32 | 13.80 | 0.44 | 3.29% | 12.90 | 14.20 | 825176 | 112444.97 | 21.97% | 83.00 |
| 2025-10-29 | 13.41 | 13.36 | -0.10 | -0.74% | 13.04 | 13.51 | 461891 | 61313.88 | 12.30% | 23.00 |
| 2025-10-28 | 13.85 | 13.46 | -0.77 | -5.41% | 13.26 | 13.93 | 685919 | 92855.27 | 18.26% | 168.00 |
| 2025-10-27 | 13.95 | 14.23 | 0.38 | 2.74% | 13.67 | 14.59 | 758122 | 107498.48 | 20.18% | 32.00 |
| 2025-10-24 | 14.16 | 13.85 | -0.26 | -1.84% | 13.62 | 14.56 | 823394 | 115271.82 | 21.92% | 15.00 |
| 2025-10-23 | 14.51 | 14.11 | -1.07 | -7.05% | 13.91 | 14.91 | 963585 | 137423.70 | 25.65% | 2.00 |
| 2025-10-22 | 15.30 | 15.18 | -0.43 | -2.75% | 14.77 | 16.30 | 1314698 | 203145.95 | 35.00% | 36.00 |
| 2025-10-21 | 15.12 | 15.61 | 1.56 | 11.10% | 14.61 | 16.32 | 1501606 | 234482.84 | 39.98% | 92.00 |
| 2025-10-20 | 12.10 | 14.05 | 2.34 | 19.98% | 11.90 | 14.05 | 893714 | 116226.83 | 23.79% | 8.00 |
| 2025-10-17 | 12.48 | 11.71 | -1.16 | -9.01% | 11.67 | 12.49 | 580642 | 69640.30 | 15.46% | 11.00 |
| 2025-10-16 | 12.17 | 12.87 | 0.37 | 2.96% | 12.03 | 13.15 | 805338 | 101863.05 | 21.44% | 4.00 |
| 2025-10-15 | 12.52 | 12.50 | -0.37 | -2.87% | 12.34 | 13.88 | 919599 | 118851.49 | 24.48% | 19.00 |
| 2025-10-14 | 11.75 | 12.87 | 1.35 | 11.72% | 11.54 | 13.49 | 1084361 | 134484.27 | 28.87% | 97.00 |
| 2025-10-13 | 11.00 | 11.52 | 0.06 | 0.52% | 10.94 | 11.82 | 881491 | 101166.62 | 23.47% | 10.00 |
| 2025-10-10 | 12.70 | 11.46 | 0.88 | 8.32% | 11.45 | 12.70 | 1131651 | 139125.59 | 30.13% | 10.00 |
| 2025-10-09 | 10.29 | 10.58 | 0.38 | 3.73% | 10.26 | 10.75 | 253064 | 26566.44 | 6.74% | 0.00 |
| 2025-09-30 | 10.24 | 10.20 | -0.01 | -0.10% | 10.13 | 10.33 | 144818 | 14795.88 | 3.86% | 0.00 |
| 2025-09-29 | 10.37 | 10.21 | -0.10 | -0.97% | 10.15 | 10.45 | 160100 | 16466.58 | 4.26% | 0.00 |
| 2025-09-26 | 10.65 | 10.31 | -0.33 | -3.10% | 10.30 | 10.65 | 206731 | 21548.25 | 5.50% | 11.00 |
| 2025-09-25 | 10.76 | 10.64 | -0.25 | -2.30% | 10.48 | 10.78 | 292064 | 31006.82 | 7.78% | 0.00 |
| 2025-09-24 | 10.37 | 10.89 | 0.42 | 4.01% | 10.30 | 10.97 | 442851 | 47907.51 | 11.79% | 9.00 |
| 2025-09-23 | 10.70 | 10.47 | -0.33 | -3.06% | 10.26 | 10.78 | 271013 | 28340.91 | 7.22% | 108.00 |
| 2025-09-22 | 10.22 | 10.80 | 0.68 | 6.72% | 10.07 | 10.84 | 398431 | 41719.47 | 10.61% | 0.00 |
| 2025-09-19 | 10.52 | 10.12 | -0.30 | -2.88% | 10.10 | 10.60 | 240297 | 24841.92 | 6.40% | 0.00 |
| 2025-09-18 | 10.63 | 10.42 | -0.29 | -2.71% | 10.30 | 10.75 | 357243 | 37542.96 | 9.51% | 30.00 |
| 2025-09-17 | 10.17 | 10.71 | 0.56 | 5.52% | 10.02 | 10.94 | 527454 | 55530.96 | 14.04% | 0.00 |
| 2025-09-16 | 9.91 | 10.15 | 0.23 | 2.32% | 9.79 | 10.16 | 184674 | 18459.52 | 4.92% | 0.00 |
| 2025-09-15 | 10.07 | 9.92 | -0.30 | -2.94% | 9.89 | 10.12 | 187750 | 18655.66 | 5.00% | 29.00 |
| 2025-09-12 | 9.90 | 10.22 | 0.34 | 3.44% | 9.89 | 10.56 | 373188 | 38537.97 | 9.94% | 0.00 |
| 2025-09-11 | 9.78 | 9.88 | 0.12 | 1.23% | 9.60 | 9.90 | 80320 | 7855.98 | 2.14% | 0.00 |
| 2025-09-10 | 9.85 | 9.76 | -0.08 | -0.81% | 9.71 | 9.88 | 66403 | 6491.00 | 1.77% | 0.00 |
| 2025-09-09 | 9.93 | 9.84 | -0.16 | -1.60% | 9.76 | 10.00 | 90745 | 8965.60 | 2.42% | 0.00 |
| 2025-09-08 | 9.72 | 10.00 | 0.25 | 2.56% | 9.70 | 10.06 | 140080 | 13929.49 | 3.73% | 0.00 |
| 2025-09-05 | 9.47 | 9.75 | 0.28 | 2.96% | 9.47 | 9.76 | 97541 | 9413.26 | 2.60% | 12.00 |
| 2025-09-04 | 9.53 | 9.47 | -0.11 | -1.15% | 9.36 | 9.71 | 95346 | 9121.33 | 2.54% | 0.00 |
| 2025-09-03 | 9.88 | 9.58 | -0.28 | -2.84% | 9.55 | 9.91 | 106811 | 10366.76 | 2.84% | 0.00 |
| 2025-09-02 | 9.95 | 9.86 | -0.09 | -0.90% | 9.69 | 9.99 | 126383 | 12425.31 | 3.36% | 0.00 |
| 2025-09-01 | 9.89 | 9.95 | 0.05 | 0.51% | 9.86 | 9.99 | 83736 | 8322.17 | 2.23% | 0.00 |
| 2025-08-29 | 10.00 | 9.90 | -0.12 | -1.20% | 9.86 | 10.05 | 100625 | 10005.47 | 2.68% | 0.00 |
| 2025-08-28 | 10.05 | 10.02 | 0.02 | 0.20% | 9.63 | 10.17 | 209419 | 20811.02 | 5.58% | 0.00 |
| 2025-08-27 | 10.49 | 10.00 | -0.52 | -4.94% | 10.00 | 10.54 | 266760 | 27509.79 | 7.10% | 0.00 |
| 2025-08-26 | 10.53 | 10.52 | -0.07 | -0.66% | 10.41 | 10.62 | 156128 | 16450.64 | 4.16% | 0.00 |
| 2025-08-25 | 10.50 | 10.59 | 0.11 | 1.05% | 10.47 | 10.69 | 221783 | 23418.38 | 5.90% | 0.00 |
| 2025-08-22 | 10.45 | 10.48 | 0.03 | 0.29% | 10.40 | 10.53 | 147690 | 15435.38 | 3.93% | 0.00 |
| 2025-08-21 | 10.60 | 10.45 | -0.17 | -1.60% | 10.39 | 10.65 | 228957 | 23996.38 | 6.10% | 0.00 |
| 2025-08-20 | 10.58 | 10.62 | 0.00 | 0.00% | 10.46 | 10.62 | 170713 | 17988.18 | 4.55% | 0.00 |
| 2025-08-19 | 10.90 | 10.62 | -0.39 | -3.54% | 10.45 | 10.94 | 380863 | 40325.43 | 10.14% | 82.00 |
| 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 |
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。
