| 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 | 15.49 | 15.32 | -0.12 | -0.78% | 15.30 | 15.64 | 84391 | 13049.36 | 1.60% | 1.00 |
| 2025-03-31 | 15.40 | 15.44 | -0.11 | -0.71% | 14.98 | 15.47 | 122947 | 18707.52 | 2.32% | 0.00 |
| 2025-03-28 | 15.68 | 15.55 | -0.19 | -1.21% | 15.52 | 15.88 | 75388 | 11800.59 | 1.43% | 0.00 |
| 2025-03-27 | 15.55 | 15.74 | 0.01 | 0.06% | 15.40 | 15.92 | 91858 | 14408.45 | 1.74% | 0.00 |
| 2025-03-26 | 15.59 | 15.73 | 0.12 | 0.77% | 15.51 | 15.94 | 96524 | 15211.93 | 1.83% | 2.00 |
| 2025-03-25 | 15.91 | 15.61 | -0.22 | -1.39% | 15.49 | 15.92 | 110843 | 17364.17 | 2.10% | 0.00 |
| 2025-03-24 | 16.35 | 15.83 | -0.48 | -2.94% | 15.33 | 16.40 | 165263 | 26109.09 | 3.12% | 0.00 |
| 2025-03-21 | 16.85 | 16.31 | -0.38 | -2.28% | 16.26 | 16.85 | 125369 | 20693.87 | 2.37% | 0.00 |
| 2025-03-20 | 16.86 | 16.69 | -0.17 | -1.01% | 16.60 | 17.01 | 99662 | 16800.87 | 1.88% | 0.00 |
| 2025-03-19 | 17.08 | 16.86 | -0.30 | -1.75% | 16.79 | 17.08 | 119578 | 20213.37 | 2.26% | 0.00 |
| 2025-03-18 | 17.20 | 17.16 | 0.09 | 0.53% | 16.91 | 17.26 | 145496 | 24870.46 | 2.75% | 82.00 |
| 2025-03-17 | 17.20 | 17.07 | -0.16 | -0.93% | 17.02 | 17.38 | 158275 | 27123.38 | 2.99% | 0.00 |
| 2025-03-14 | 16.50 | 17.23 | 0.91 | 5.58% | 16.38 | 17.37 | 292173 | 49615.64 | 5.52% | 5.00 |
| 2025-03-13 | 16.92 | 16.32 | -0.63 | -3.72% | 16.16 | 16.93 | 216319 | 35591.93 | 4.09% | 0.00 |
| 2025-03-12 | 17.05 | 16.95 | -0.04 | -0.24% | 16.93 | 17.23 | 176642 | 30179.18 | 3.34% | 41.00 |
| 2025-03-11 | 16.86 | 16.99 | -0.24 | -1.39% | 16.77 | 17.14 | 174104 | 29462.23 | 3.29% | 6.00 |
| 2025-03-10 | 17.54 | 17.23 | -0.53 | -2.98% | 17.03 | 17.75 | 245004 | 42394.16 | 4.63% | 0.00 |
| 2025-03-07 | 18.30 | 17.76 | -0.75 | -4.05% | 17.62 | 18.36 | 331531 | 59806.67 | 6.27% | 60.00 |
| 2025-03-06 | 18.14 | 18.51 | 0.62 | 3.47% | 18.09 | 18.53 | 400413 | 73642.27 | 7.57% | 0.00 |
| 2025-03-05 | 17.81 | 17.89 | -0.09 | -0.50% | 17.55 | 18.08 | 213856 | 38129.51 | 4.04% | 20.00 |
| 2025-03-04 | 17.40 | 17.98 | 0.26 | 1.47% | 17.30 | 18.09 | 227830 | 40635.88 | 4.31% | 0.00 |
| 2025-03-03 | 17.66 | 17.72 | 0.52 | 3.02% | 17.39 | 18.13 | 253937 | 45102.61 | 4.80% | 0.00 |
| 2025-02-28 | 17.78 | 17.20 | -0.75 | -4.18% | 17.13 | 18.37 | 282414 | 50535.05 | 5.34% | 8.00 |
| 2025-02-27 | 18.32 | 17.95 | -0.55 | -2.97% | 17.60 | 18.35 | 295441 | 53129.95 | 5.59% | 0.00 |
| 2025-02-26 | 17.90 | 18.50 | 0.68 | 3.82% | 17.73 | 18.65 | 329562 | 59972.33 | 6.23% | 0.00 |
| 2025-02-25 | 17.70 | 17.82 | -0.43 | -2.36% | 17.64 | 18.17 | 291895 | 52152.19 | 5.52% | 10.00 |
| 2025-02-24 | 18.88 | 18.25 | -0.90 | -4.70% | 17.98 | 18.96 | 458300 | 84728.37 | 8.67% | 13.00 |
| 2025-02-21 | 18.85 | 19.15 | 0.11 | 0.58% | 18.65 | 19.36 | 585451 | 111270.46 | 11.07% | 44.00 |
| 2025-02-20 | 18.10 | 19.04 | 1.02 | 5.66% | 17.95 | 19.50 | 679167 | 127005.88 | 12.84% | 4.00 |
| 2025-02-19 | 17.73 | 18.02 | 0.12 | 0.67% | 17.09 | 18.02 | 424668 | 74966.44 | 8.03% | 0.00 |
| 2025-02-18 | 17.54 | 17.90 | 0.19 | 1.07% | 17.46 | 18.43 | 593198 | 107144.09 | 11.22% | 45.00 |
| 2025-02-17 | 17.52 | 17.71 | 0.64 | 3.75% | 17.29 | 18.19 | 561352 | 99527.27 | 10.61% | 0.00 |
| 2025-02-14 | 16.72 | 17.07 | 0.23 | 1.37% | 16.53 | 17.20 | 289197 | 49020.75 | 5.47% | 11.00 |
| 2025-02-13 | 17.14 | 16.84 | -0.31 | -1.81% | 16.71 | 17.19 | 275450 | 46663.09 | 5.21% | 5.00 |
| 2025-02-12 | 16.92 | 17.15 | 0.18 | 1.06% | 16.90 | 17.24 | 268759 | 45873.84 | 5.08% | 10.00 |
| 2025-02-11 | 17.10 | 16.97 | -0.30 | -1.74% | 16.83 | 17.30 | 287183 | 48861.60 | 5.43% | 0.00 |
| 2025-02-10 | 16.62 | 17.27 | 0.68 | 4.10% | 16.53 | 17.30 | 404207 | 68787.91 | 7.64% | 86.00 |
| 2025-02-07 | 16.20 | 16.59 | 0.30 | 1.84% | 16.19 | 16.94 | 394958 | 65471.60 | 7.47% | 0.00 |
| 2025-02-06 | 15.80 | 16.29 | 0.49 | 3.10% | 15.53 | 16.30 | 245683 | 39458.94 | 4.65% | 315.00 |
| 2025-02-05 | 15.42 | 15.80 | 0.60 | 3.95% | 15.30 | 15.94 | 227229 | 35717.70 | 4.30% | 0.00 |
| 2025-01-27 | 16.01 | 15.20 | -0.75 | -4.70% | 15.18 | 16.15 | 218243 | 33892.54 | 4.13% | 0.00 |
| 2025-01-24 | 15.40 | 15.95 | 0.46 | 2.97% | 15.36 | 16.06 | 261518 | 41212.87 | 4.95% | 20.00 |
| 2025-01-23 | 15.90 | 15.49 | -0.22 | -1.40% | 15.48 | 16.38 | 309140 | 49614.31 | 5.85% | 0.00 |
| 2025-01-22 | 15.43 | 15.71 | 0.10 | 0.64% | 15.26 | 15.95 | 238970 | 37453.65 | 4.52% | 5.00 |
| 2025-01-21 | 15.93 | 15.61 | -0.28 | -1.76% | 15.46 | 16.09 | 233701 | 36598.79 | 4.42% | 18.00 |
| 2025-01-20 | 16.95 | 15.89 | 0.40 | 2.58% | 15.69 | 16.99 | 397439 | 63929.68 | 7.52% | 0.00 |
| 2025-01-17 | 15.44 | 15.49 | -0.10 | -0.64% | 15.40 | 15.77 | 177702 | 27665.41 | 3.36% | 0.00 |
| 2025-01-16 | 15.79 | 15.59 | 0.04 | 0.26% | 15.43 | 16.03 | 215369 | 33841.52 | 4.07% | 0.00 |
| 2025-01-15 | 15.61 | 15.55 | -0.07 | -0.45% | 15.46 | 15.84 | 225697 | 35264.67 | 4.27% | 2.00 |
| 2025-01-14 | 14.72 | 15.62 | 1.04 | 7.13% | 14.58 | 15.68 | 353889 | 54048.21 | 6.69% | 0.00 |
| 2025-01-13 | 14.00 | 14.58 | 0.24 | 1.67% | 13.85 | 14.66 | 183757 | 26347.41 | 3.47% | 0.00 |
| 2025-01-10 | 15.00 | 14.34 | -0.63 | -4.21% | 14.34 | 15.09 | 168065 | 24767.52 | 3.18% | 20.00 |
| 2025-01-09 | 14.80 | 14.97 | 0.04 | 0.27% | 14.74 | 15.10 | 165104 | 24706.54 | 3.12% | 0.00 |
| 2025-01-08 | 14.70 | 14.93 | -0.01 | -0.07% | 14.35 | 15.08 | 205764 | 30403.76 | 3.89% | 0.00 |
| 2025-01-07 | 14.77 | 14.94 | 0.54 | 3.75% | 14.52 | 15.04 | 197017 | 29108.84 | 3.73% | 5.00 |
| 2025-01-06 | 14.43 | 14.40 | -0.13 | -0.89% | 14.17 | 14.75 | 189660 | 27513.68 | 3.59% | 0.00 |
| 2025-01-03 | 15.80 | 14.53 | -1.13 | -7.22% | 14.49 | 15.84 | 281926 | 42255.73 | 5.33% | 1.00 |
| 2025-01-02 | 16.28 | 15.66 | -0.64 | -3.93% | 15.36 | 16.30 | 272049 | 43212.59 | 5.14% | 0.00 |
| 2024-12-31 | 17.20 | 16.30 | -0.96 | -5.56% | 16.18 | 17.30 | 260207 | 43419.88 | 4.92% | 30.00 |
| 2024-12-30 | 16.99 | 17.26 | 0.12 | 0.70% | 16.72 | 17.33 | 225481 | 38586.52 | 4.26% | 24.00 |
| 2024-12-27 | 16.83 | 17.14 | 0.16 | 0.94% | 16.80 | 17.36 | 232399 | 39849.46 | 4.39% | 11.00 |
| 2024-12-26 | 17.15 | 16.98 | -0.14 | -0.82% | 16.89 | 17.29 | 232527 | 39693.47 | 4.40% | 8.00 |
| 2024-12-25 | 17.51 | 17.12 | -0.49 | -2.78% | 16.60 | 17.59 | 317281 | 53821.82 | 6.00% | 1.00 |
| 2024-12-24 | 17.80 | 17.61 | -0.03 | -0.17% | 17.11 | 17.89 | 296384 | 51850.55 | 5.60% | 6.00 |
| 2024-12-23 | 19.21 | 17.64 | -1.77 | -9.12% | 17.58 | 19.28 | 522954 | 95451.58 | 9.89% | 30.00 |
| 2024-12-20 | 20.02 | 19.41 | -0.60 | -3.00% | 19.10 | 20.21 | 573552 | 111997.93 | 10.85% | 8.00 |
| 2024-12-19 | 20.50 | 20.01 | -1.85 | -8.46% | 19.80 | 21.11 | 626274 | 127793.28 | 11.84% | 68.00 |
| 2024-12-18 | 21.10 | 21.86 | 0.44 | 2.05% | 20.30 | 22.35 | 783304 | 169376.88 | 14.81% | 1.00 |
| 2024-12-17 | 21.31 | 21.42 | -0.18 | -0.83% | 20.81 | 22.63 | 812696 | 176592.69 | 15.37% | 28.00 |
| 2024-12-16 | 20.20 | 21.60 | 1.22 | 5.99% | 19.43 | 21.99 | 835774 | 175372.34 | 15.80% | 98.00 |
| 2024-12-13 | 20.28 | 20.38 | -0.22 | -1.07% | 19.85 | 21.03 | 747639 | 153861.17 | 14.14% | 18.00 |
| 2024-12-12 | 19.17 | 20.60 | 1.46 | 7.63% | 19.06 | 20.60 | 762181 | 152541.56 | 14.41% | 5.00 |
| 2024-12-11 | 19.23 | 19.14 | -0.06 | -0.31% | 18.97 | 19.43 | 244418 | 46846.84 | 4.62% | 5.00 |
| 2024-12-10 | 19.93 | 19.20 | 0.13 | 0.68% | 19.18 | 19.96 | 367899 | 72110.24 | 6.96% | 0.00 |
| 2024-12-09 | 19.50 | 19.07 | -0.39 | -2.00% | 18.87 | 19.55 | 266862 | 51061.75 | 5.05% | 10.00 |
| 2024-12-06 | 19.50 | 19.46 | -0.14 | -0.71% | 19.16 | 19.93 | 371292 | 72575.98 | 7.02% | 29.00 |
| 2024-12-05 | 19.12 | 19.60 | 0.55 | 2.89% | 19.05 | 19.75 | 340920 | 66557.20 | 6.45% | 27.00 |
| 2024-12-04 | 19.37 | 19.05 | -0.50 | -2.56% | 18.89 | 19.60 | 313181 | 60247.73 | 5.92% | 1.00 |
| 2024-12-03 | 19.70 | 19.55 | -0.25 | -1.26% | 19.00 | 19.97 | 446750 | 86912.87 | 8.45% | 3.00 |
| 2024-12-02 | 19.55 | 19.80 | -0.20 | -1.00% | 19.37 | 19.96 | 484167 | 95306.12 | 9.16% | 17.00 |
四方精创(300468)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。
