| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 32.31 | 32.45 | 0.75 | 2.37% | 31.96 | 32.50 | 179844 | 58012.29 | 3.39% | 52.00 |
| 2026-02-02 | 32.07 | 31.70 | -0.26 | -0.81% | 31.60 | 32.55 | 149439 | 47975.68 | 2.82% | 0.00 |
| 2026-01-30 | 32.39 | 31.96 | -0.53 | -1.63% | 31.69 | 32.40 | 162678 | 52021.14 | 3.07% | 0.00 |
| 2026-01-29 | 32.18 | 32.49 | -0.04 | -0.12% | 31.81 | 33.15 | 201722 | 65872.79 | 3.81% | 0.00 |
| 2026-01-28 | 32.93 | 32.53 | -0.49 | -1.48% | 32.37 | 33.30 | 176584 | 57781.68 | 3.33% | 0.00 |
| 2026-01-27 | 33.04 | 33.02 | -0.19 | -0.57% | 32.30 | 33.45 | 183122 | 59927.64 | 3.46% | 0.00 |
| 2026-01-26 | 34.60 | 33.21 | -1.39 | -4.02% | 32.99 | 34.60 | 283312 | 95003.86 | 5.35% | 24.00 |
| 2026-01-23 | 33.95 | 34.60 | 0.65 | 1.91% | 33.82 | 34.84 | 264206 | 91248.94 | 4.99% | 7.00 |
| 2026-01-22 | 34.61 | 33.95 | 0.13 | 0.38% | 33.92 | 34.96 | 207397 | 71019.86 | 3.91% | 1.00 |
| 2026-01-21 | 33.71 | 33.82 | -0.23 | -0.68% | 33.48 | 34.73 | 218289 | 74267.93 | 4.12% | 5.00 |
| 2026-01-20 | 35.90 | 34.05 | -2.00 | -5.55% | 33.88 | 36.09 | 409768 | 141924.11 | 7.73% | 13.00 |
| 2026-01-19 | 35.03 | 36.05 | 0.60 | 1.69% | 34.80 | 36.79 | 378451 | 135364.95 | 7.14% | 2.00 |
| 2026-01-16 | 36.87 | 35.45 | -1.07 | -2.93% | 35.38 | 37.37 | 362875 | 130340.45 | 6.85% | 25.00 |
| 2026-01-15 | 38.00 | 36.52 | -1.86 | -4.85% | 36.08 | 38.07 | 544309 | 201343.28 | 10.27% | 0.00 |
| 2026-01-14 | 35.01 | 38.38 | 3.08 | 8.73% | 35.01 | 39.50 | 1049318 | 399483.53 | 19.81% | 33.00 |
| 2026-01-13 | 37.16 | 35.30 | -2.10 | -5.61% | 35.12 | 37.29 | 481580 | 173678.55 | 9.09% | 7.00 |
| 2026-01-12 | 36.30 | 37.40 | 1.10 | 3.03% | 36.15 | 37.44 | 569494 | 209645.38 | 10.75% | 3.00 |
| 2026-01-09 | 35.00 | 36.30 | 0.87 | 2.46% | 34.86 | 36.68 | 435167 | 157132.14 | 8.21% | 0.00 |
| 2026-01-08 | 34.81 | 35.43 | 0.27 | 0.77% | 34.59 | 35.81 | 375236 | 132519.75 | 7.08% | 11.00 |
| 2026-01-07 | 35.39 | 35.16 | -1.72 | -4.66% | 34.63 | 35.78 | 642782 | 225712.20 | 12.13% | 6.00 |
| 2026-01-06 | 35.96 | 36.88 | 0.71 | 1.96% | 35.80 | 37.58 | 549111 | 201942.91 | 10.36% | 21.00 |
| 2026-01-05 | 37.89 | 36.17 | -2.66 | -6.85% | 35.36 | 37.89 | 694690 | 251182.64 | 13.11% | 9.00 |
| 2025-12-31 | 37.01 | 38.83 | 0.74 | 1.94% | 36.97 | 39.50 | 662971 | 256297.02 | 12.51% | 30.00 |
| 2025-12-30 | 39.55 | 38.09 | -1.24 | -3.15% | 37.80 | 40.95 | 963763 | 379307.19 | 18.19% | 28.00 |
| 2025-12-29 | 37.00 | 39.33 | 2.33 | 6.30% | 36.02 | 40.40 | 1067043 | 408918.34 | 20.14% | 32.00 |
| 2025-12-26 | 35.76 | 37.00 | 0.67 | 1.84% | 35.70 | 37.85 | 713528 | 263213.25 | 13.47% | 39.00 |
| 2025-12-25 | 35.36 | 36.33 | 2.26 | 6.63% | 35.06 | 38.00 | 909740 | 330444.97 | 17.17% | 5.00 |
| 2025-12-24 | 33.42 | 34.07 | 0.65 | 1.94% | 33.25 | 34.20 | 293332 | 99492.98 | 5.54% | 13.00 |
| 2025-12-23 | 34.19 | 33.42 | -1.14 | -3.30% | 33.35 | 34.50 | 345616 | 116456.72 | 6.52% | 2.00 |
| 2025-12-22 | 33.40 | 34.56 | 1.68 | 5.11% | 33.40 | 35.50 | 605404 | 208859.44 | 11.43% | 33.00 |
| 2025-12-19 | 31.22 | 32.88 | 1.58 | 5.05% | 30.94 | 33.50 | 533157 | 173510.59 | 10.06% | 22.00 |
| 2025-12-18 | 32.14 | 31.30 | -1.20 | -3.69% | 31.28 | 32.77 | 294358 | 93419.35 | 5.56% | 22.00 |
| 2025-12-17 | 32.81 | 32.50 | -1.34 | -3.96% | 31.20 | 33.22 | 590708 | 190271.08 | 11.15% | 19.00 |
| 2025-12-16 | 31.34 | 33.84 | 2.28 | 7.22% | 30.65 | 34.43 | 712922 | 235121.61 | 13.46% | 34.00 |
| 2025-12-15 | 31.70 | 31.56 | 0.00 | 0.00% | 31.51 | 32.54 | 187719 | 59940.11 | 3.54% | 0.00 |
| 2025-12-12 | 31.47 | 31.56 | 0.09 | 0.29% | 31.30 | 31.75 | 113358 | 35735.73 | 2.14% | 0.00 |
| 2025-12-11 | 32.20 | 31.47 | -0.72 | -2.24% | 31.47 | 32.28 | 122949 | 39038.36 | 2.32% | 6.00 |
| 2025-12-10 | 32.40 | 32.19 | -0.11 | -0.34% | 31.79 | 32.40 | 119017 | 38136.26 | 2.25% | 0.00 |
| 2025-12-09 | 32.88 | 32.30 | -0.70 | -2.12% | 32.21 | 32.98 | 195492 | 63625.49 | 3.69% | 1.00 |
| 2025-12-08 | 31.84 | 33.00 | 1.25 | 3.94% | 31.70 | 33.57 | 374296 | 123810.92 | 7.06% | 0.00 |
| 2025-12-05 | 31.10 | 31.75 | 0.68 | 2.19% | 30.79 | 32.19 | 238977 | 75631.21 | 4.51% | 5.00 |
| 2025-12-04 | 31.08 | 31.07 | -0.03 | -0.10% | 30.65 | 31.41 | 112625 | 34858.84 | 2.13% | 0.00 |
| 2025-12-03 | 32.05 | 31.10 | -0.94 | -2.93% | 31.03 | 32.18 | 156826 | 49251.23 | 2.96% | 12.00 |
| 2025-12-02 | 32.70 | 32.04 | -0.77 | -2.35% | 31.95 | 32.81 | 143866 | 46300.77 | 2.72% | 0.00 |
| 2025-12-01 | 32.41 | 32.81 | -0.29 | -0.88% | 32.05 | 33.05 | 150891 | 49343.43 | 2.85% | 3.00 |
| 2025-11-28 | 32.60 | 33.10 | 0.51 | 1.56% | 32.45 | 33.10 | 132468 | 43556.25 | 2.50% | 4.00 |
| 2025-11-27 | 32.60 | 32.59 | 0.05 | 0.15% | 32.48 | 33.08 | 129851 | 42629.10 | 2.45% | 5.00 |
| 2025-11-26 | 32.70 | 32.54 | -0.34 | -1.03% | 32.46 | 33.00 | 111641 | 36553.18 | 2.11% | 1.00 |
| 2025-11-25 | 32.57 | 32.88 | 0.21 | 0.64% | 32.57 | 33.45 | 155085 | 51323.19 | 2.93% | 0.00 |
| 2025-11-24 | 31.70 | 32.67 | 1.15 | 3.65% | 31.54 | 32.88 | 204351 | 65950.32 | 3.86% | 0.00 |
| 2025-11-21 | 32.30 | 31.52 | -1.17 | -3.58% | 31.52 | 32.91 | 178908 | 57191.73 | 3.38% | 14.00 |
| 2025-11-20 | 32.99 | 32.69 | -0.13 | -0.40% | 32.54 | 33.39 | 120445 | 39544.17 | 2.27% | 2.00 |
| 2025-11-19 | 33.49 | 32.82 | -0.67 | -2.00% | 32.62 | 33.60 | 170092 | 56074.93 | 3.21% | 25.00 |
| 2025-11-18 | 33.71 | 33.49 | -0.37 | -1.09% | 33.28 | 34.06 | 152104 | 50900.40 | 2.87% | 0.00 |
| 2025-11-17 | 33.55 | 33.86 | 0.33 | 0.98% | 33.37 | 33.97 | 132399 | 44660.91 | 2.50% | 6.00 |
| 2025-11-14 | 34.05 | 33.53 | -0.86 | -2.50% | 33.52 | 34.11 | 158066 | 53469.71 | 2.98% | 4.00 |
| 2025-11-13 | 34.00 | 34.39 | 0.37 | 1.09% | 33.67 | 34.50 | 159854 | 54619.81 | 3.02% | 6.00 |
| 2025-11-12 | 33.82 | 34.02 | 0.07 | 0.21% | 33.62 | 34.10 | 146869 | 49841.89 | 2.77% | 6.00 |
| 2025-11-11 | 35.05 | 33.95 | -0.85 | -2.44% | 33.83 | 35.07 | 180305 | 61748.05 | 3.40% | 6.00 |
| 2025-11-10 | 34.50 | 34.80 | 0.26 | 0.75% | 34.30 | 35.06 | 150992 | 52223.34 | 2.85% | 15.00 |
| 2025-11-07 | 35.20 | 34.54 | -1.01 | -2.84% | 34.38 | 35.20 | 228938 | 79466.49 | 4.32% | 5.00 |
| 2025-11-06 | 35.61 | 35.55 | 0.10 | 0.28% | 35.09 | 35.76 | 194882 | 68944.50 | 3.68% | 5.00 |
| 2025-11-05 | 36.48 | 35.45 | -1.52 | -4.11% | 35.39 | 36.98 | 301644 | 108304.23 | 5.69% | 49.00 |
| 2025-11-04 | 38.05 | 36.97 | -0.99 | -2.61% | 36.67 | 38.05 | 221813 | 82160.20 | 4.19% | 6.00 |
| 2025-11-03 | 37.49 | 37.96 | 0.21 | 0.56% | 36.90 | 38.18 | 227937 | 85426.48 | 4.30% | 5.00 |
| 2025-10-31 | 37.15 | 37.75 | 0.66 | 1.78% | 36.91 | 38.20 | 239268 | 90349.45 | 4.52% | 16.00 |
| 2025-10-30 | 38.90 | 37.09 | -2.13 | -5.43% | 37.09 | 38.93 | 418191 | 157788.06 | 7.89% | 23.00 |
| 2025-10-29 | 38.31 | 39.22 | 1.15 | 3.02% | 38.01 | 39.59 | 445139 | 173808.78 | 8.40% | 0.00 |
| 2025-10-28 | 37.67 | 38.07 | 0.41 | 1.09% | 37.00 | 38.98 | 400261 | 153219.56 | 7.56% | 89.00 |
| 2025-10-27 | 36.80 | 37.66 | 1.64 | 4.55% | 36.80 | 38.36 | 421394 | 159243.80 | 7.95% | 26.00 |
| 2025-10-24 | 36.00 | 36.02 | 0.17 | 0.47% | 35.60 | 36.22 | 200606 | 72211.09 | 3.79% | 15.00 |
| 2025-10-23 | 37.01 | 35.85 | -1.29 | -3.47% | 35.05 | 37.08 | 318975 | 113946.79 | 6.02% | 13.00 |
| 2025-10-22 | 37.60 | 37.14 | -0.96 | -2.52% | 37.10 | 38.26 | 212421 | 79723.91 | 4.01% | 21.00 |
| 2025-10-21 | 37.01 | 38.10 | 0.97 | 2.61% | 36.67 | 38.12 | 238490 | 89042.10 | 4.50% | 46.00 |
| 2025-10-20 | 36.89 | 37.13 | -0.42 | -1.12% | 36.88 | 38.30 | 269281 | 101078.81 | 5.08% | 16.00 |
| 2025-10-17 | 37.61 | 37.55 | -0.06 | -0.16% | 37.33 | 39.08 | 308133 | 118248.16 | 5.82% | 19.00 |
| 2025-10-16 | 39.01 | 37.61 | -1.26 | -3.24% | 37.50 | 39.31 | 264974 | 101205.03 | 5.00% | 6.00 |
| 2025-10-15 | 38.70 | 38.87 | -0.22 | -0.56% | 37.85 | 39.26 | 350733 | 135090.22 | 6.62% | 38.00 |
| 2025-10-14 | 37.40 | 39.09 | 1.81 | 4.86% | 37.40 | 40.44 | 600269 | 235822.91 | 11.33% | 37.00 |
| 2025-10-13 | 35.66 | 37.28 | -0.43 | -1.14% | 35.21 | 37.57 | 223158 | 82133.23 | 4.21% | 24.00 |
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。
