| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 45.35 | 45.33 | -1.00 | -2.16% | 43.80 | 45.78 | 81894 | 36840.45 | 5.28% | 144.00 |
| 2026-02-03 | 46.00 | 46.33 | 0.98 | 2.16% | 44.77 | 47.35 | 102008 | 47005.07 | 6.58% | 40.00 |
| 2026-02-02 | 44.76 | 45.35 | 0.42 | 0.93% | 44.60 | 47.22 | 88352 | 40632.89 | 5.70% | 6.00 |
| 2026-01-30 | 44.59 | 44.93 | -0.89 | -1.94% | 43.66 | 47.20 | 116235 | 53169.89 | 7.50% | 10.00 |
| 2026-01-29 | 48.90 | 45.82 | -4.33 | -8.63% | 45.36 | 49.50 | 129652 | 61798.52 | 8.37% | 2.00 |
| 2026-01-28 | 47.16 | 50.15 | 2.13 | 4.44% | 45.80 | 50.35 | 168553 | 80892.84 | 10.88% | 1.00 |
| 2026-01-27 | 44.45 | 48.02 | 2.03 | 4.41% | 44.40 | 50.45 | 167725 | 79577.57 | 10.82% | 10.00 |
| 2026-01-26 | 44.90 | 45.99 | 1.54 | 3.46% | 43.93 | 46.59 | 144362 | 65324.56 | 9.32% | 10.00 |
| 2026-01-23 | 44.37 | 44.45 | -0.48 | -1.07% | 43.65 | 45.29 | 128009 | 56536.82 | 8.26% | 2.00 |
| 2026-01-22 | 43.35 | 44.93 | 3.23 | 7.75% | 43.35 | 46.77 | 191497 | 86399.79 | 12.36% | 60.00 |
| 2026-01-21 | 39.96 | 41.70 | 1.34 | 3.32% | 39.54 | 42.03 | 94859 | 39170.03 | 6.12% | 0.00 |
| 2026-01-20 | 41.10 | 40.36 | -0.98 | -2.37% | 39.85 | 41.29 | 82372 | 33308.30 | 5.32% | 0.00 |
| 2026-01-19 | 39.95 | 41.34 | 1.60 | 4.03% | 39.43 | 41.49 | 106871 | 43505.75 | 6.90% | 11.00 |
| 2026-01-16 | 39.57 | 39.74 | 0.32 | 0.81% | 39.12 | 39.96 | 59708 | 23642.00 | 3.85% | 0.00 |
| 2026-01-15 | 38.50 | 39.42 | 0.86 | 2.23% | 38.06 | 39.66 | 73965 | 28834.85 | 4.77% | 0.00 |
| 2026-01-14 | 38.05 | 38.56 | 0.43 | 1.13% | 37.97 | 38.88 | 59092 | 22737.84 | 3.81% | 0.00 |
| 2026-01-13 | 39.37 | 38.13 | -1.34 | -3.39% | 37.90 | 39.37 | 61155 | 23479.88 | 3.95% | 54.00 |
| 2026-01-12 | 39.00 | 39.47 | 0.33 | 0.84% | 38.28 | 39.66 | 64915 | 25251.65 | 4.19% | 0.00 |
| 2026-01-09 | 39.15 | 39.14 | -0.11 | -0.28% | 38.55 | 39.32 | 49393 | 19257.43 | 3.19% | 0.00 |
| 2026-01-08 | 39.66 | 39.25 | -0.81 | -2.02% | 39.03 | 39.78 | 70795 | 27860.02 | 4.57% | 0.00 |
| 2026-01-07 | 38.79 | 40.06 | 1.38 | 3.57% | 38.77 | 41.10 | 103197 | 41189.62 | 6.66% | 32.00 |
| 2026-01-06 | 38.80 | 38.68 | -0.20 | -0.51% | 38.28 | 39.20 | 47895 | 18524.04 | 3.09% | 53.00 |
| 2026-01-05 | 38.53 | 38.88 | 0.70 | 1.83% | 37.91 | 39.07 | 45397 | 17577.55 | 2.93% | 0.00 |
| 2025-12-31 | 39.15 | 38.18 | -1.16 | -2.95% | 38.10 | 39.33 | 46190 | 17799.86 | 2.98% | 0.00 |
| 2025-12-30 | 38.03 | 39.34 | 1.07 | 2.80% | 38.00 | 39.70 | 72505 | 28394.61 | 4.68% | 2.00 |
| 2025-12-29 | 38.14 | 38.27 | 0.13 | 0.34% | 37.78 | 38.86 | 37929 | 14522.01 | 2.45% | 0.00 |
| 2025-12-26 | 38.33 | 38.14 | -0.42 | -1.09% | 37.89 | 38.87 | 37324 | 14310.69 | 2.41% | 0.00 |
| 2025-12-25 | 38.43 | 38.56 | -0.21 | -0.54% | 38.08 | 38.67 | 40232 | 15447.64 | 2.60% | 11.00 |
| 2025-12-24 | 37.60 | 38.77 | 1.23 | 3.28% | 37.38 | 38.88 | 58974 | 22745.00 | 3.81% | 10.00 |
| 2025-12-23 | 37.45 | 37.54 | -0.24 | -0.64% | 37.30 | 37.93 | 40586 | 15276.84 | 2.62% | 0.00 |
| 2025-12-22 | 35.28 | 37.78 | 2.54 | 7.21% | 35.28 | 38.28 | 75699 | 28187.19 | 4.89% | 11.00 |
| 2025-12-19 | 35.87 | 35.24 | -0.33 | -0.93% | 35.21 | 36.16 | 28678 | 10220.60 | 1.85% | 23.00 |
| 2025-12-18 | 36.26 | 35.57 | -1.11 | -3.03% | 35.57 | 36.54 | 29096 | 10449.44 | 1.88% | 8.00 |
| 2025-12-17 | 35.48 | 36.68 | 1.18 | 3.32% | 35.08 | 36.73 | 34734 | 12453.35 | 2.24% | 0.00 |
| 2025-12-16 | 36.16 | 35.50 | -0.69 | -1.91% | 35.36 | 36.42 | 30505 | 10886.35 | 1.97% | 0.00 |
| 2025-12-15 | 36.43 | 36.19 | -0.63 | -1.71% | 36.03 | 36.81 | 29945 | 10881.36 | 1.93% | 10.00 |
| 2025-12-12 | 36.91 | 36.82 | -0.09 | -0.24% | 36.43 | 37.33 | 36275 | 13382.47 | 2.34% | 0.00 |
| 2025-12-11 | 37.97 | 36.91 | -1.10 | -2.89% | 36.80 | 38.09 | 41351 | 15477.34 | 2.67% | 0.00 |
| 2025-12-10 | 37.92 | 38.01 | -0.28 | -0.73% | 37.52 | 38.30 | 36230 | 13707.37 | 2.34% | 35.00 |
| 2025-12-09 | 37.75 | 38.29 | 0.26 | 0.68% | 37.73 | 38.85 | 74967 | 28752.03 | 4.84% | 0.00 |
| 2025-12-08 | 37.18 | 38.03 | 0.85 | 2.29% | 36.83 | 38.38 | 71142 | 26877.29 | 4.59% | 0.00 |
| 2025-12-05 | 37.55 | 37.18 | -1.22 | -3.18% | 37.03 | 38.19 | 85274 | 31847.30 | 5.50% | 0.00 |
| 2025-12-04 | 36.16 | 38.40 | 2.23 | 6.17% | 36.16 | 38.41 | 91968 | 34772.80 | 5.94% | 0.00 |
| 2025-12-03 | 37.12 | 36.17 | -0.81 | -2.19% | 36.00 | 37.58 | 42892 | 15697.18 | 2.77% | 0.00 |
| 2025-12-02 | 36.42 | 36.98 | 0.50 | 1.37% | 36.19 | 37.68 | 60239 | 22356.85 | 3.89% | 1.00 |
| 2025-12-01 | 35.78 | 36.48 | 0.88 | 2.47% | 35.42 | 36.50 | 33580 | 12130.35 | 2.17% | 0.00 |
| 2025-11-28 | 35.87 | 35.60 | -0.23 | -0.64% | 35.42 | 35.94 | 20741 | 7389.61 | 1.34% | 7.00 |
| 2025-11-27 | 35.23 | 35.83 | 0.48 | 1.36% | 35.23 | 36.34 | 26388 | 9493.16 | 1.70% | 0.00 |
| 2025-11-26 | 35.48 | 35.35 | -0.36 | -1.01% | 35.10 | 36.09 | 23507 | 8372.17 | 1.52% | 0.00 |
| 2025-11-25 | 34.70 | 35.71 | 1.33 | 3.87% | 34.53 | 36.33 | 46332 | 16544.10 | 2.99% | 0.00 |
| 2025-11-24 | 34.23 | 34.38 | 0.44 | 1.30% | 33.80 | 34.53 | 27585 | 9424.25 | 1.78% | 0.00 |
| 2025-11-21 | 35.09 | 33.94 | -1.57 | -4.42% | 33.68 | 35.29 | 39200 | 13421.87 | 2.53% | 0.00 |
| 2025-11-20 | 35.91 | 35.51 | 0.06 | 0.17% | 35.25 | 36.40 | 25984 | 9262.81 | 1.68% | 6.00 |
| 2025-11-19 | 36.70 | 35.45 | -1.33 | -3.62% | 35.31 | 36.79 | 36371 | 13037.81 | 2.35% | 0.00 |
| 2025-11-18 | 36.81 | 36.78 | -0.26 | -0.70% | 36.53 | 37.35 | 28052 | 10338.64 | 1.81% | 0.00 |
| 2025-11-17 | 37.29 | 37.04 | -0.16 | -0.43% | 36.78 | 37.69 | 38264 | 14216.22 | 2.47% | 1.00 |
| 2025-11-14 | 38.32 | 37.20 | -1.50 | -3.88% | 37.20 | 38.38 | 38293 | 14457.76 | 2.47% | 0.00 |
| 2025-11-13 | 38.56 | 38.70 | 0.12 | 0.31% | 38.32 | 39.02 | 41814 | 16190.45 | 2.70% | 0.00 |
| 2025-11-12 | 38.15 | 38.58 | 0.05 | 0.13% | 37.50 | 39.33 | 49286 | 18904.85 | 3.18% | 0.00 |
| 2025-11-11 | 38.65 | 38.53 | 0.14 | 0.36% | 37.83 | 39.03 | 48711 | 18701.19 | 3.15% | 0.00 |
| 2025-11-10 | 38.65 | 38.39 | -0.11 | -0.29% | 37.90 | 39.36 | 44650 | 17179.43 | 2.88% | 0.00 |
| 2025-11-07 | 39.30 | 38.50 | -1.16 | -2.92% | 38.27 | 39.30 | 41673 | 16113.55 | 2.69% | 0.00 |
| 2025-11-06 | 38.72 | 39.66 | 0.95 | 2.45% | 38.30 | 39.98 | 60968 | 23959.62 | 3.94% | 0.00 |
| 2025-11-05 | 38.47 | 38.71 | -0.49 | -1.25% | 37.83 | 38.91 | 44494 | 17120.05 | 2.87% | 0.00 |
| 2025-11-04 | 39.66 | 39.20 | -0.46 | -1.16% | 38.70 | 39.70 | 43241 | 16945.18 | 2.79% | 0.00 |
| 2025-11-03 | 39.22 | 39.66 | 0.44 | 1.12% | 38.43 | 39.98 | 56085 | 22042.20 | 3.62% | 24.00 |
| 2025-10-31 | 39.81 | 39.22 | -0.73 | -1.83% | 38.82 | 40.48 | 73686 | 29029.72 | 4.82% | 4.00 |
| 2025-10-30 | 40.55 | 39.95 | -0.92 | -2.25% | 39.81 | 41.05 | 63598 | 25696.88 | 4.20% | 0.00 |
| 2025-10-29 | 41.13 | 40.87 | 0.17 | 0.42% | 40.00 | 41.84 | 86615 | 35427.92 | 5.86% | 1.00 |
| 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 |
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。
