| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 23.83 | 24.06 | 0.24 | 1.01% | 23.39 | 25.24 | 41118 | 9898.25 | 3.00% | 0.00 |
| 2025-04-07 | 27.20 | 23.82 | -5.95 | -19.99% | 23.82 | 28.28 | 35102 | 8898.40 | 2.56% | 0.00 |
| 2025-04-03 | 30.45 | 29.77 | -1.25 | -4.03% | 29.41 | 30.94 | 21066 | 6317.08 | 1.54% | 0.00 |
| 2025-04-02 | 30.84 | 31.02 | 0.36 | 1.17% | 30.40 | 31.35 | 14398 | 4467.53 | 1.05% | 0.00 |
| 2025-04-01 | 31.00 | 30.66 | -0.05 | -0.16% | 30.61 | 31.26 | 20024 | 6191.28 | 1.46% | 0.00 |
| 2025-03-31 | 31.63 | 30.71 | -1.53 | -4.75% | 29.86 | 31.68 | 40511 | 12366.97 | 2.96% | 0.00 |
| 2025-03-28 | 32.72 | 32.24 | -0.47 | -1.44% | 32.24 | 32.98 | 11600 | 3769.52 | 0.85% | 0.00 |
| 2025-03-27 | 32.70 | 32.71 | -0.05 | -0.15% | 32.16 | 33.36 | 16459 | 5397.49 | 1.20% | 0.00 |
| 2025-03-26 | 32.71 | 32.76 | 0.05 | 0.15% | 32.51 | 33.52 | 13424 | 4434.51 | 0.98% | 0.00 |
| 2025-03-25 | 33.68 | 32.71 | -0.89 | -2.65% | 32.42 | 33.89 | 16479 | 5435.16 | 1.20% | 0.00 |
| 2025-03-24 | 33.77 | 33.60 | -0.17 | -0.50% | 32.50 | 34.39 | 22409 | 7521.82 | 1.64% | 0.00 |
| 2025-03-21 | 35.13 | 33.77 | -1.31 | -3.73% | 33.76 | 35.38 | 26847 | 9217.76 | 1.96% | 0.00 |
| 2025-03-20 | 35.21 | 35.08 | -0.18 | -0.51% | 34.75 | 35.69 | 22600 | 7950.04 | 1.65% | 0.00 |
| 2025-03-19 | 36.01 | 35.26 | -1.03 | -2.84% | 34.74 | 36.07 | 35007 | 12316.05 | 2.56% | 0.00 |
| 2025-03-18 | 35.09 | 36.29 | 1.29 | 3.69% | 35.09 | 36.99 | 48973 | 17690.71 | 3.58% | 2.00 |
| 2025-03-17 | 35.60 | 35.00 | -0.78 | -2.18% | 34.68 | 35.60 | 32127 | 11224.62 | 2.35% | 0.00 |
| 2025-03-14 | 34.61 | 35.78 | 1.18 | 3.41% | 34.15 | 36.16 | 40911 | 14441.97 | 2.99% | 0.00 |
| 2025-03-13 | 35.32 | 34.60 | -0.98 | -2.75% | 34.08 | 35.58 | 37025 | 12819.04 | 2.70% | 0.00 |
| 2025-03-12 | 36.60 | 35.58 | -0.75 | -2.06% | 35.22 | 36.67 | 43741 | 15596.55 | 3.20% | 0.00 |
| 2025-03-11 | 36.90 | 36.33 | -0.94 | -2.52% | 35.85 | 37.48 | 39039 | 14217.32 | 2.85% | 0.00 |
| 2025-03-10 | 37.41 | 37.27 | -0.38 | -1.01% | 36.63 | 38.04 | 27656 | 10334.80 | 2.02% | 0.00 |
| 2025-03-07 | 37.42 | 37.65 | -0.03 | -0.08% | 37.23 | 38.50 | 43932 | 16645.30 | 3.21% | 2.00 |
| 2025-03-06 | 38.15 | 37.68 | -0.35 | -0.92% | 37.35 | 38.55 | 52328 | 19784.49 | 3.82% | 0.00 |
| 2025-03-05 | 36.17 | 38.03 | 1.77 | 4.88% | 36.17 | 38.59 | 56249 | 21289.73 | 4.11% | 0.00 |
| 2025-03-04 | 35.30 | 36.26 | 0.45 | 1.26% | 35.02 | 36.76 | 32110 | 11674.11 | 2.35% | 0.00 |
| 2025-03-03 | 35.12 | 35.81 | 0.75 | 2.14% | 34.08 | 36.52 | 48614 | 17427.33 | 3.55% | 0.00 |
| 2025-02-28 | 37.39 | 35.06 | -2.89 | -7.62% | 34.36 | 37.39 | 101675 | 36001.43 | 7.43% | 0.00 |
| 2025-02-27 | 36.65 | 37.95 | 1.12 | 3.04% | 36.40 | 39.00 | 113841 | 43329.74 | 8.32% | 0.00 |
| 2025-02-26 | 36.11 | 36.83 | 0.83 | 2.31% | 36.05 | 37.28 | 65625 | 24046.75 | 4.79% | 5.00 |
| 2025-02-25 | 36.23 | 36.00 | -1.05 | -2.83% | 35.72 | 36.66 | 64609 | 23384.15 | 4.72% | 0.00 |
| 2025-02-24 | 37.63 | 37.05 | -0.71 | -1.88% | 36.26 | 37.63 | 66672 | 24566.41 | 4.87% | 10.00 |
| 2025-02-21 | 38.08 | 37.76 | -1.19 | -3.06% | 37.00 | 39.22 | 126364 | 47776.52 | 9.23% | 0.00 |
| 2025-02-20 | 40.10 | 38.95 | -2.24 | -5.44% | 37.70 | 40.58 | 137057 | 53293.45 | 10.01% | 0.00 |
| 2025-02-19 | 38.73 | 41.19 | 2.36 | 6.08% | 38.20 | 41.40 | 129615 | 52009.90 | 9.47% | 0.00 |
| 2025-02-18 | 39.03 | 38.83 | -0.09 | -0.23% | 38.26 | 41.13 | 121566 | 48396.49 | 8.88% | 0.00 |
| 2025-02-17 | 38.60 | 38.92 | 0.02 | 0.05% | 37.37 | 41.81 | 106644 | 41681.57 | 7.79% | 14.00 |
| 2025-02-14 | 37.09 | 38.90 | 1.64 | 4.40% | 36.40 | 41.16 | 119555 | 46953.06 | 8.73% | 0.00 |
| 2025-02-13 | 37.54 | 37.26 | -0.63 | -1.66% | 37.17 | 40.30 | 114462 | 44355.14 | 8.36% | 0.00 |
| 2025-02-12 | 38.00 | 37.89 | -0.61 | -1.58% | 37.33 | 39.62 | 88901 | 33934.68 | 6.49% | 0.00 |
| 2025-02-11 | 35.47 | 38.50 | 2.99 | 8.42% | 34.91 | 40.58 | 146537 | 55473.09 | 10.71% | 0.00 |
| 2025-02-10 | 34.70 | 35.51 | -0.25 | -0.70% | 34.36 | 36.00 | 95519 | 33608.01 | 6.98% | 0.00 |
| 2025-02-07 | 36.69 | 35.76 | 0.00 | 0.00% | 34.61 | 38.66 | 187677 | 69294.18 | 13.71% | 0.00 |
| 2025-02-06 | 32.76 | 35.76 | 2.95 | 8.99% | 32.28 | 36.70 | 175927 | 60424.60 | 12.85% | 0.00 |
| 2025-02-05 | 30.30 | 32.81 | 1.96 | 6.35% | 28.70 | 33.99 | 147309 | 45751.37 | 10.76% | 0.00 |
| 2025-01-27 | 30.40 | 30.85 | 0.15 | 0.49% | 29.60 | 31.18 | 86992 | 26384.25 | 6.36% | 2.00 |
| 2025-01-24 | 28.68 | 30.70 | 2.04 | 7.12% | 28.32 | 31.23 | 102161 | 30639.81 | 7.46% | 0.00 |
| 2025-01-23 | 29.40 | 28.66 | -0.84 | -2.85% | 28.66 | 29.76 | 58326 | 17029.24 | 4.26% | 0.00 |
| 2025-01-22 | 29.00 | 29.50 | 0.40 | 1.37% | 28.82 | 29.99 | 76658 | 22673.27 | 5.60% | 0.00 |
| 2025-01-21 | 29.20 | 29.10 | -0.17 | -0.58% | 28.52 | 29.28 | 41971 | 12137.59 | 3.07% | 0.00 |
| 2025-01-20 | 29.18 | 29.27 | 0.10 | 0.34% | 28.82 | 29.65 | 66404 | 19394.85 | 4.85% | 0.00 |
| 2025-01-17 | 27.38 | 29.17 | 1.66 | 6.03% | 27.22 | 29.98 | 93099 | 26999.15 | 6.80% | 0.00 |
| 2025-01-16 | 28.03 | 27.51 | -0.42 | -1.50% | 27.15 | 28.49 | 34289 | 9494.83 | 2.50% | 0.00 |
| 2025-01-15 | 28.23 | 27.93 | -0.49 | -1.72% | 27.77 | 28.69 | 29123 | 8192.91 | 2.13% | 0.00 |
| 2025-01-14 | 27.08 | 28.42 | 1.47 | 5.45% | 26.92 | 28.43 | 44862 | 12513.70 | 3.28% | 2.00 |
| 2025-01-13 | 27.19 | 26.95 | -0.45 | -1.64% | 26.20 | 27.50 | 35953 | 9668.07 | 2.63% | 30.00 |
| 2025-01-10 | 28.48 | 27.40 | -1.00 | -3.52% | 27.40 | 28.57 | 54404 | 15190.94 | 3.97% | 1.00 |
| 2025-01-09 | 26.11 | 28.40 | 2.08 | 7.90% | 26.11 | 28.88 | 91143 | 25679.05 | 6.66% | 38.00 |
| 2025-01-08 | 25.65 | 26.32 | 0.47 | 1.82% | 25.30 | 26.85 | 38688 | 10083.56 | 2.83% | 0.00 |
| 2025-01-07 | 24.51 | 25.85 | 1.30 | 5.30% | 24.48 | 25.90 | 26807 | 6749.48 | 1.96% | 0.00 |
| 2025-01-06 | 24.75 | 24.55 | -0.15 | -0.61% | 24.03 | 25.10 | 22000 | 5437.31 | 1.61% | 0.00 |
| 2025-01-03 | 26.03 | 24.70 | -1.28 | -4.93% | 24.57 | 26.43 | 33531 | 8491.55 | 2.45% | 0.00 |
| 2025-01-02 | 26.24 | 25.98 | -0.24 | -0.92% | 25.50 | 27.15 | 46393 | 12258.26 | 3.39% | 0.00 |
| 2024-12-31 | 28.46 | 26.22 | -2.18 | -7.68% | 26.21 | 28.48 | 56865 | 15375.10 | 4.15% | 1.00 |
| 2024-12-30 | 28.85 | 28.40 | -0.57 | -1.97% | 27.89 | 29.34 | 35160 | 10029.27 | 2.57% | 18.00 |
| 2024-12-27 | 29.45 | 28.97 | -0.37 | -1.26% | 28.65 | 29.49 | 44639 | 12964.27 | 3.26% | 0.00 |
| 2024-12-26 | 27.91 | 29.34 | 1.20 | 4.26% | 27.60 | 29.40 | 58831 | 17022.44 | 4.30% | 0.00 |
| 2024-12-25 | 28.80 | 28.14 | -0.71 | -2.46% | 27.72 | 28.99 | 36641 | 10376.65 | 2.68% | 0.00 |
| 2024-12-24 | 27.75 | 28.85 | 1.18 | 4.26% | 27.75 | 28.87 | 52122 | 14842.22 | 3.81% | 0.00 |
| 2024-12-23 | 29.21 | 27.67 | -1.53 | -5.24% | 27.45 | 29.41 | 51312 | 14496.33 | 3.75% | 0.00 |
| 2024-12-20 | 28.83 | 29.20 | 0.38 | 1.32% | 28.83 | 30.29 | 74671 | 22009.50 | 5.46% | 0.00 |
| 2024-12-19 | 28.80 | 28.82 | -0.51 | -1.74% | 28.03 | 29.07 | 64969 | 18561.72 | 4.75% | 6.00 |
| 2024-12-18 | 28.06 | 29.33 | 0.91 | 3.20% | 27.40 | 29.50 | 98964 | 28405.19 | 7.23% | 0.00 |
| 2024-12-17 | 27.51 | 28.42 | 0.82 | 2.97% | 27.30 | 29.23 | 86059 | 24537.00 | 6.29% | 11.00 |
| 2024-12-16 | 27.25 | 27.60 | 0.18 | 0.66% | 27.05 | 28.30 | 32503 | 9054.59 | 2.37% | 0.00 |
| 2024-12-13 | 27.78 | 27.42 | -0.47 | -1.69% | 27.42 | 28.48 | 25079 | 6958.78 | 1.83% | 0.00 |
| 2024-12-12 | 27.81 | 27.89 | -0.02 | -0.07% | 27.45 | 28.27 | 27352 | 7615.06 | 2.00% | 0.00 |
| 2024-12-11 | 27.82 | 27.91 | -0.09 | -0.32% | 27.50 | 28.00 | 29641 | 8228.05 | 2.17% | 0.00 |
| 2024-12-10 | 28.49 | 28.00 | 0.20 | 0.72% | 27.58 | 28.73 | 58879 | 16571.27 | 4.30% | 5.00 |
| 2024-12-09 | 27.40 | 27.80 | 0.85 | 3.15% | 27.03 | 28.38 | 56222 | 15562.92 | 4.11% | 3.00 |
| 2024-12-06 | 26.91 | 26.95 | -0.02 | -0.07% | 26.69 | 27.15 | 15926 | 4290.07 | 1.16% | 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。
