| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 41.43 | 40.70 | -1.41 | -3.35% | 40.34 | 41.70 | 85106 | 34872.76 | 5.76% | 3.00 |
| 2025-10-27 | 41.00 | 42.11 | 2.26 | 5.67% | 40.67 | 42.56 | 124899 | 52158.89 | 8.45% | 3.00 |
| 2025-10-24 | 38.12 | 39.85 | 2.26 | 6.01% | 38.01 | 39.85 | 75820 | 29701.51 | 5.13% | 12.00 |
| 2025-10-23 | 38.05 | 37.59 | -0.70 | -1.83% | 37.00 | 38.15 | 38779 | 14513.41 | 2.62% | 0.00 |
| 2025-10-22 | 38.39 | 38.29 | -0.57 | -1.47% | 38.01 | 39.00 | 37454 | 14390.85 | 2.56% | 0.00 |
| 2025-10-21 | 38.01 | 38.86 | 1.17 | 3.10% | 37.57 | 39.09 | 51413 | 19848.62 | 3.52% | 0.00 |
| 2025-10-20 | 38.12 | 37.69 | 0.16 | 0.43% | 37.28 | 38.67 | 47488 | 18055.57 | 3.25% | 0.00 |
| 2025-10-17 | 39.30 | 37.53 | -1.75 | -4.46% | 37.51 | 40.40 | 55183 | 21242.53 | 3.78% | 0.00 |
| 2025-10-16 | 39.55 | 39.28 | -0.19 | -0.48% | 38.82 | 40.59 | 57331 | 22720.64 | 3.96% | 0.00 |
| 2025-10-15 | 38.69 | 39.47 | 1.21 | 3.16% | 37.62 | 39.53 | 56307 | 21775.74 | 3.89% | 0.00 |
| 2025-10-14 | 40.32 | 38.26 | -1.39 | -3.51% | 38.11 | 40.90 | 78543 | 30950.40 | 5.51% | 1.00 |
| 2025-10-13 | 38.63 | 39.65 | -1.91 | -4.60% | 38.30 | 40.20 | 86091 | 33943.39 | 6.12% | 0.00 |
| 2025-10-10 | 40.02 | 41.56 | 1.01 | 2.49% | 39.51 | 43.27 | 121674 | 50543.04 | 8.66% | 0.00 |
| 2025-10-09 | 41.00 | 40.55 | -1.01 | -2.43% | 40.30 | 41.55 | 78829 | 32281.88 | 5.73% | 0.00 |
| 2025-09-30 | 42.03 | 41.56 | -0.62 | -1.47% | 41.20 | 42.59 | 62339 | 26130.90 | 4.53% | 0.00 |
| 2025-09-29 | 42.46 | 42.18 | -0.49 | -1.15% | 42.01 | 42.89 | 46803 | 19847.90 | 3.40% | 0.00 |
| 2025-09-26 | 43.31 | 42.67 | -0.71 | -1.64% | 42.46 | 43.97 | 58122 | 25013.26 | 4.22% | 0.00 |
| 2025-09-25 | 43.36 | 43.38 | 0.03 | 0.07% | 43.00 | 44.50 | 70008 | 30713.28 | 5.09% | 0.00 |
| 2025-09-24 | 42.48 | 43.35 | 0.45 | 1.05% | 42.00 | 43.56 | 55568 | 23864.46 | 4.04% | 3.00 |
| 2025-09-23 | 43.94 | 42.90 | -1.35 | -3.05% | 41.89 | 44.64 | 88801 | 38024.19 | 6.54% | 0.00 |
| 2025-09-22 | 43.99 | 44.25 | 0.12 | 0.27% | 43.22 | 45.00 | 80059 | 35342.11 | 5.90% | 3.00 |
| 2025-09-19 | 45.60 | 44.13 | -1.76 | -3.84% | 43.80 | 45.73 | 89147 | 39820.55 | 6.57% | 10.00 |
| 2025-09-18 | 46.60 | 45.89 | -2.50 | -5.17% | 45.20 | 48.19 | 153724 | 71032.20 | 11.33% | 1.00 |
| 2025-09-17 | 45.17 | 48.39 | 2.89 | 6.35% | 44.79 | 48.86 | 186128 | 87296.48 | 13.72% | 0.00 |
| 2025-09-16 | 44.83 | 45.50 | -0.61 | -1.32% | 44.66 | 46.57 | 138611 | 62833.76 | 10.21% | 0.00 |
| 2025-09-15 | 45.16 | 46.11 | -1.14 | -2.41% | 44.51 | 46.49 | 158784 | 72199.72 | 11.70% | 5.00 |
| 2025-09-12 | 45.84 | 47.25 | 2.96 | 6.68% | 45.02 | 48.87 | 262262 | 122088.55 | 19.33% | 0.00 |
| 2025-09-11 | 37.38 | 44.29 | 7.38 | 19.99% | 37.19 | 44.29 | 108786 | 45663.80 | 8.02% | 0.00 |
| 2025-09-10 | 35.30 | 36.91 | 1.74 | 4.95% | 35.15 | 37.35 | 60956 | 22288.12 | 4.49% | 0.00 |
| 2025-09-09 | 36.14 | 35.17 | -1.33 | -3.64% | 34.79 | 36.48 | 32601 | 11568.77 | 2.40% | 0.00 |
| 2025-09-08 | 36.30 | 36.50 | 0.07 | 0.19% | 35.50 | 36.59 | 40467 | 14595.54 | 2.98% | 3.00 |
| 2025-09-05 | 35.20 | 36.43 | 1.48 | 4.23% | 35.00 | 36.54 | 48708 | 17516.69 | 3.59% | 0.00 |
| 2025-09-04 | 38.01 | 34.95 | -3.03 | -7.98% | 34.21 | 38.56 | 75388 | 27377.32 | 5.56% | 0.00 |
| 2025-09-03 | 37.38 | 37.98 | 0.57 | 1.52% | 36.88 | 39.18 | 80103 | 30519.72 | 5.90% | 0.00 |
| 2025-09-02 | 38.87 | 37.41 | -1.60 | -4.10% | 36.80 | 39.39 | 61381 | 23110.98 | 4.52% | 0.00 |
| 2025-09-01 | 39.59 | 39.01 | -0.54 | -1.37% | 38.40 | 39.90 | 82994 | 32378.77 | 6.12% | 54.00 |
| 2025-08-29 | 37.06 | 39.55 | 3.32 | 9.16% | 36.50 | 41.00 | 153711 | 59152.36 | 11.33% | 8.00 |
| 2025-08-28 | 35.00 | 36.23 | 2.21 | 6.50% | 34.79 | 36.38 | 97752 | 34829.74 | 7.14% | 20.00 |
| 2025-08-27 | 34.85 | 34.02 | -0.83 | -2.38% | 34.02 | 35.65 | 52437 | 18425.83 | 3.83% | 0.00 |
| 2025-08-26 | 35.40 | 34.85 | -0.64 | -1.80% | 34.84 | 35.65 | 40098 | 14133.32 | 2.93% | 3.00 |
| 2025-08-25 | 35.62 | 35.49 | 0.23 | 0.65% | 34.96 | 35.86 | 51848 | 18340.12 | 3.79% | 0.00 |
| 2025-08-22 | 35.48 | 35.26 | -0.34 | -0.96% | 35.13 | 35.83 | 44554 | 15767.97 | 3.25% | 0.00 |
| 2025-08-21 | 36.45 | 35.60 | -1.29 | -3.50% | 35.21 | 36.46 | 69275 | 24783.41 | 5.06% | 3.00 |
| 2025-08-20 | 35.40 | 36.89 | 1.26 | 3.54% | 34.77 | 38.12 | 101979 | 37522.91 | 7.45% | 0.00 |
| 2025-08-19 | 35.03 | 35.63 | 0.41 | 1.16% | 34.41 | 36.16 | 52181 | 18455.34 | 3.81% | 0.00 |
| 2025-08-18 | 34.37 | 35.22 | 1.11 | 3.25% | 34.00 | 35.49 | 59247 | 20738.15 | 4.33% | 0.00 |
| 2025-08-15 | 32.93 | 34.11 | 0.87 | 2.62% | 32.92 | 34.40 | 52353 | 17761.62 | 3.82% | 0.00 |
| 2025-08-14 | 34.47 | 33.24 | -1.22 | -3.54% | 32.90 | 34.59 | 62798 | 20973.60 | 4.59% | 0.00 |
| 2025-08-13 | 34.30 | 34.46 | 0.29 | 0.85% | 33.91 | 34.57 | 56838 | 19474.03 | 4.15% | 0.00 |
| 2025-08-12 | 34.91 | 34.17 | -0.98 | -2.79% | 33.93 | 35.00 | 47917 | 16426.32 | 3.50% | 4.00 |
| 2025-08-11 | 33.00 | 35.15 | 1.87 | 5.62% | 32.75 | 35.58 | 75870 | 26090.95 | 5.54% | 2.00 |
| 2025-08-08 | 32.80 | 33.28 | 0.43 | 1.31% | 32.79 | 33.99 | 57242 | 19080.66 | 4.18% | 3.00 |
| 2025-08-07 | 33.08 | 32.85 | -0.25 | -0.76% | 32.30 | 33.40 | 27451 | 9007.14 | 2.01% | 0.00 |
| 2025-08-06 | 32.80 | 33.10 | 0.10 | 0.30% | 32.62 | 33.24 | 23133 | 7632.51 | 1.69% | 3.00 |
| 2025-08-05 | 32.67 | 33.00 | 0.29 | 0.89% | 32.42 | 33.45 | 25857 | 8478.33 | 1.89% | 0.00 |
| 2025-08-04 | 32.25 | 32.71 | 0.49 | 1.52% | 31.90 | 32.80 | 20905 | 6760.59 | 1.53% | 0.00 |
| 2025-08-01 | 32.22 | 32.22 | -0.42 | -1.29% | 31.99 | 32.89 | 20965 | 6790.41 | 1.53% | 0.00 |
| 2025-07-31 | 33.77 | 32.64 | -0.66 | -1.98% | 32.40 | 34.53 | 45604 | 15136.84 | 3.33% | 0.00 |
| 2025-07-30 | 33.05 | 33.30 | 0.26 | 0.79% | 32.40 | 33.46 | 32832 | 10801.84 | 2.40% | 0.00 |
| 2025-07-29 | 32.65 | 33.04 | 0.23 | 0.70% | 32.40 | 33.61 | 35301 | 11635.54 | 2.58% | 0.00 |
| 2025-07-28 | 31.11 | 32.81 | 1.65 | 5.30% | 31.06 | 32.88 | 57638 | 18617.01 | 4.21% | 0.00 |
| 2025-07-25 | 31.00 | 31.16 | 0.03 | 0.10% | 30.70 | 31.17 | 18255 | 5642.93 | 1.33% | 0.00 |
| 2025-07-24 | 30.97 | 31.13 | 0.23 | 0.74% | 30.91 | 31.97 | 29234 | 9188.06 | 2.14% | 0.00 |
| 2025-07-23 | 31.20 | 30.90 | -0.35 | -1.12% | 30.58 | 31.22 | 27559 | 8493.61 | 2.01% | 0.00 |
| 2025-07-22 | 31.67 | 31.25 | -0.52 | -1.64% | 31.01 | 32.27 | 35364 | 11161.01 | 2.58% | 0.00 |
| 2025-07-21 | 31.50 | 31.77 | -0.84 | -2.58% | 30.80 | 31.85 | 45086 | 14138.19 | 3.29% | 0.00 |
| 2025-07-18 | 33.08 | 32.61 | -0.48 | -1.45% | 32.46 | 33.17 | 26230 | 8604.11 | 1.92% | 0.00 |
| 2025-07-17 | 32.01 | 33.09 | 1.17 | 3.67% | 31.75 | 33.20 | 52547 | 17268.76 | 3.84% | 2.00 |
| 2025-07-16 | 32.26 | 31.92 | -0.37 | -1.15% | 31.78 | 32.35 | 23584 | 7549.26 | 1.72% | 0.00 |
| 2025-07-15 | 32.09 | 32.29 | 0.20 | 0.62% | 31.75 | 33.05 | 38731 | 12553.06 | 2.83% | 0.00 |
| 2025-07-14 | 31.78 | 32.09 | 0.41 | 1.29% | 31.75 | 32.48 | 21543 | 6907.97 | 1.57% | 0.00 |
| 2025-07-11 | 32.10 | 31.68 | -0.55 | -1.71% | 31.27 | 32.23 | 33194 | 10480.58 | 2.42% | 1.00 |
| 2025-07-10 | 32.87 | 32.23 | -0.72 | -2.19% | 31.90 | 33.27 | 32858 | 10625.35 | 2.40% | 0.00 |
| 2025-07-09 | 32.90 | 32.95 | -0.18 | -0.54% | 32.73 | 33.65 | 42126 | 13938.86 | 3.08% | 0.00 |
| 2025-07-08 | 32.21 | 33.13 | 0.97 | 3.02% | 31.97 | 33.78 | 55790 | 18484.91 | 4.08% | 0.00 |
| 2025-07-07 | 32.90 | 32.16 | -0.80 | -2.43% | 31.82 | 32.95 | 37664 | 12122.77 | 2.75% | 0.00 |
| 2025-07-04 | 32.56 | 32.96 | 0.54 | 1.67% | 32.23 | 33.55 | 77240 | 25496.60 | 5.64% | 0.00 |
| 2025-07-03 | 31.23 | 32.42 | 1.18 | 3.78% | 31.11 | 32.43 | 41638 | 13326.09 | 3.04% | 0.00 |
| 2025-07-02 | 31.82 | 31.24 | -0.83 | -2.59% | 30.95 | 32.01 | 23205 | 7232.23 | 1.70% | 0.00 |
| 2025-07-01 | 32.17 | 32.07 | -0.20 | -0.62% | 31.76 | 32.52 | 26723 | 8576.20 | 1.95% | 0.00 |
四会富仕(300852)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。
