| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 16.00 | 16.25 | -0.07 | -0.43% | 15.62 | 16.41 | 187847 | 30174.75 | 2.29% |
| 2025-04-08 | 15.67 | 16.32 | 0.82 | 5.29% | 15.67 | 16.34 | 259093 | 41491.70 | 3.16% |
| 2025-04-07 | 16.00 | 15.50 | -1.50 | -8.82% | 15.30 | 16.49 | 256419 | 40455.58 | 3.13% |
| 2025-04-03 | 17.02 | 17.00 | -0.20 | -1.16% | 16.98 | 17.38 | 127619 | 21869.19 | 1.56% |
| 2025-04-02 | 17.06 | 17.20 | 0.14 | 0.82% | 16.83 | 17.20 | 98824 | 16888.55 | 1.21% |
| 2025-04-01 | 17.15 | 17.06 | 0.06 | 0.35% | 16.81 | 17.22 | 118490 | 20169.06 | 1.45% |
| 2025-03-31 | 17.20 | 17.00 | -0.41 | -2.35% | 16.98 | 17.52 | 184603 | 31759.53 | 2.25% |
| 2025-03-28 | 17.58 | 17.41 | -0.19 | -1.08% | 17.26 | 17.70 | 125608 | 21937.05 | 1.53% |
| 2025-03-27 | 17.55 | 17.60 | -0.04 | -0.23% | 17.43 | 17.71 | 110502 | 19422.75 | 1.35% |
| 2025-03-26 | 17.44 | 17.64 | 0.14 | 0.80% | 17.25 | 17.73 | 129654 | 22755.71 | 1.58% |
| 2025-03-25 | 17.54 | 17.50 | -0.14 | -0.79% | 17.40 | 17.86 | 147311 | 25924.62 | 1.80% |
| 2025-03-24 | 17.79 | 17.64 | -0.16 | -0.90% | 17.38 | 17.93 | 156446 | 27611.48 | 1.91% |
| 2025-03-21 | 17.91 | 17.80 | -0.21 | -1.17% | 17.70 | 18.32 | 171389 | 30770.74 | 2.09% |
| 2025-03-20 | 17.91 | 18.01 | 0.01 | 0.06% | 17.73 | 18.28 | 150289 | 27088.47 | 1.84% |
| 2025-03-19 | 17.92 | 18.00 | 0.08 | 0.45% | 17.65 | 18.08 | 143466 | 25623.26 | 1.75% |
| 2025-03-18 | 18.00 | 17.92 | -0.06 | -0.33% | 17.75 | 18.09 | 151275 | 27078.70 | 1.85% |
| 2025-03-17 | 18.44 | 17.98 | -0.31 | -1.69% | 17.90 | 18.77 | 208256 | 37771.64 | 2.54% |
| 2025-03-14 | 18.37 | 18.29 | -0.17 | -0.92% | 17.72 | 18.50 | 328898 | 59668.09 | 4.02% |
| 2025-03-13 | 18.27 | 18.46 | 0.19 | 1.04% | 18.18 | 19.12 | 525844 | 98044.62 | 6.42% |
| 2025-03-12 | 16.62 | 18.27 | 1.66 | 9.99% | 16.53 | 18.27 | 629786 | 111232.73 | 7.69% |
| 2025-03-11 | 16.30 | 16.61 | 0.15 | 0.91% | 16.22 | 16.61 | 126924 | 20871.89 | 1.55% |
| 2025-03-10 | 16.67 | 16.46 | 0.07 | 0.43% | 16.35 | 16.89 | 206414 | 34302.88 | 2.52% |
| 2025-03-07 | 16.25 | 16.39 | 0.18 | 1.11% | 16.12 | 16.64 | 194304 | 31832.54 | 2.37% |
| 2025-03-06 | 16.32 | 16.21 | 0.16 | 1.00% | 15.97 | 16.45 | 235745 | 38232.59 | 2.88% |
| 2025-03-05 | 16.01 | 16.05 | 0.01 | 0.06% | 15.89 | 16.21 | 107811 | 17276.92 | 1.32% |
| 2025-03-04 | 15.69 | 16.04 | 0.24 | 1.52% | 15.67 | 16.09 | 121550 | 19399.54 | 1.48% |
| 2025-03-03 | 15.99 | 15.80 | -0.18 | -1.13% | 15.66 | 16.15 | 214119 | 34100.09 | 2.61% |
| 2025-02-28 | 16.55 | 15.98 | -0.58 | -3.50% | 15.94 | 16.68 | 237163 | 38598.02 | 2.90% |
| 2025-02-27 | 16.89 | 16.56 | -0.29 | -1.72% | 16.36 | 16.89 | 182443 | 30243.86 | 2.23% |
| 2025-02-26 | 17.15 | 16.85 | -0.15 | -0.88% | 16.67 | 17.21 | 246358 | 41621.92 | 3.01% |
| 2025-02-25 | 17.30 | 17.00 | -0.52 | -2.97% | 16.88 | 17.39 | 272928 | 46515.84 | 3.33% |
| 2025-02-24 | 17.96 | 17.52 | -0.29 | -1.63% | 17.41 | 17.96 | 503963 | 88706.82 | 6.15% |
| 2025-02-21 | 17.01 | 17.81 | 1.62 | 10.01% | 17.01 | 17.81 | 543818 | 96430.66 | 6.64% |
| 2025-02-20 | 15.60 | 16.19 | 0.56 | 3.58% | 15.32 | 16.24 | 229465 | 36441.95 | 2.80% |
| 2025-02-19 | 15.58 | 15.63 | 0.00 | 0.00% | 15.36 | 15.70 | 103852 | 16142.90 | 1.27% |
| 2025-02-18 | 15.70 | 15.63 | 0.04 | 0.26% | 15.56 | 15.85 | 103003 | 16207.99 | 1.26% |
| 2025-02-17 | 15.95 | 15.59 | -0.39 | -2.44% | 15.57 | 16.07 | 153453 | 24100.67 | 1.87% |
| 2025-02-14 | 15.71 | 15.98 | 0.23 | 1.46% | 15.70 | 16.18 | 126024 | 20193.33 | 1.54% |
| 2025-02-13 | 15.98 | 15.75 | -0.27 | -1.69% | 15.71 | 16.00 | 111735 | 17690.71 | 1.36% |
| 2025-02-12 | 15.84 | 16.02 | 0.18 | 1.14% | 15.78 | 16.11 | 89456 | 14296.95 | 1.09% |
| 2025-02-11 | 15.98 | 15.84 | -0.13 | -0.81% | 15.68 | 16.05 | 97080 | 15348.81 | 1.19% |
| 2025-02-10 | 16.25 | 15.97 | -0.24 | -1.48% | 15.95 | 16.26 | 117398 | 18819.51 | 1.43% |
| 2025-02-07 | 16.02 | 16.21 | 0.18 | 1.12% | 15.80 | 16.39 | 105036 | 17000.46 | 1.28% |
| 2025-02-06 | 16.02 | 16.03 | 0.01 | 0.06% | 15.82 | 16.04 | 77408 | 12340.03 | 0.95% |
| 2025-02-05 | 16.50 | 16.02 | -0.29 | -1.78% | 15.95 | 16.50 | 84014 | 13519.40 | 1.03% |
| 2025-01-27 | 16.49 | 16.31 | -0.10 | -0.61% | 16.28 | 16.59 | 60637 | 9954.14 | 0.74% |
| 2025-01-24 | 16.25 | 16.41 | 0.04 | 0.24% | 16.23 | 16.74 | 89398 | 14801.05 | 1.09% |
| 2025-01-23 | 16.32 | 16.37 | 0.25 | 1.55% | 16.10 | 16.47 | 77526 | 12640.08 | 0.95% |
| 2025-01-22 | 16.25 | 16.12 | -0.14 | -0.86% | 15.97 | 16.32 | 57054 | 9208.85 | 0.70% |
| 2025-01-21 | 16.60 | 16.26 | -0.30 | -1.81% | 16.23 | 16.68 | 61379 | 10039.36 | 0.75% |
| 2025-01-20 | 16.38 | 16.56 | 0.28 | 1.72% | 16.30 | 16.88 | 89480 | 14902.81 | 1.09% |
| 2025-01-17 | 15.90 | 16.28 | 0.39 | 2.45% | 15.81 | 16.39 | 94510 | 15296.45 | 1.15% |
| 2025-01-16 | 15.62 | 15.89 | 0.32 | 2.06% | 15.53 | 15.95 | 96940 | 15338.17 | 1.18% |
| 2025-01-15 | 15.80 | 15.57 | -0.28 | -1.77% | 15.51 | 15.92 | 71741 | 11217.52 | 0.88% |
| 2025-01-14 | 15.57 | 15.85 | 0.48 | 3.12% | 15.45 | 15.92 | 105290 | 16565.35 | 1.29% |
| 2025-01-13 | 15.80 | 15.37 | -0.64 | -4.00% | 15.30 | 15.92 | 128574 | 19954.68 | 1.57% |
| 2025-01-10 | 16.53 | 16.01 | -0.41 | -2.50% | 16.01 | 16.53 | 58444 | 9472.12 | 0.71% |
| 2025-01-09 | 16.52 | 16.42 | -0.21 | -1.26% | 16.41 | 16.70 | 65968 | 10902.43 | 0.81% |
| 2025-01-08 | 16.28 | 16.63 | 0.24 | 1.46% | 15.95 | 16.72 | 128222 | 20950.06 | 1.57% |
| 2025-01-07 | 16.30 | 16.39 | 0.12 | 0.74% | 16.12 | 16.50 | 72240 | 11824.61 | 0.88% |
| 2025-01-06 | 16.56 | 16.27 | -0.29 | -1.75% | 16.14 | 16.81 | 115858 | 19027.87 | 1.41% |
| 2025-01-03 | 16.76 | 16.56 | -0.23 | -1.37% | 16.54 | 17.05 | 102308 | 17150.25 | 1.25% |
| 2025-01-02 | 16.96 | 16.79 | -0.17 | -1.00% | 16.67 | 17.40 | 132969 | 22675.86 | 1.64% |
| 2024-12-31 | 17.07 | 16.96 | -0.10 | -0.59% | 16.91 | 17.20 | 81154 | 13807.72 | 1.00% |
| 2024-12-30 | 17.14 | 17.06 | -0.08 | -0.47% | 16.97 | 17.46 | 139757 | 24030.23 | 1.72% |
| 2024-12-27 | 17.00 | 17.14 | 0.16 | 0.94% | 16.82 | 17.23 | 79861 | 13645.10 | 0.98% |
| 2024-12-26 | 16.80 | 16.98 | 0.16 | 0.95% | 16.60 | 17.05 | 89217 | 15084.81 | 1.10% |
| 2024-12-25 | 16.87 | 16.82 | -0.05 | -0.30% | 16.68 | 16.87 | 54019 | 9057.49 | 0.66% |
| 2024-12-24 | 16.71 | 16.87 | 0.24 | 1.44% | 16.60 | 16.90 | 84510 | 14176.42 | 1.04% |
| 2024-12-23 | 16.82 | 16.63 | -0.22 | -1.31% | 16.60 | 17.18 | 128816 | 21786.03 | 1.58% |
| 2024-12-20 | 17.12 | 16.85 | -0.30 | -1.75% | 16.82 | 17.20 | 82276 | 13950.11 | 1.01% |
| 2024-12-19 | 17.00 | 17.15 | 0.05 | 0.29% | 16.80 | 17.20 | 74175 | 12644.34 | 0.91% |
| 2024-12-18 | 17.11 | 17.10 | 0.11 | 0.65% | 17.00 | 17.45 | 100085 | 17216.31 | 1.23% |
| 2024-12-17 | 16.92 | 16.99 | 0.06 | 0.35% | 16.86 | 17.32 | 103501 | 17687.76 | 1.27% |
| 2024-12-16 | 16.85 | 16.93 | 0.08 | 0.47% | 16.72 | 17.09 | 66875 | 11288.15 | 0.82% |
| 2024-12-13 | 17.09 | 16.85 | -0.25 | -1.46% | 16.84 | 17.26 | 77295 | 13133.73 | 0.95% |
| 2024-12-12 | 17.13 | 17.10 | -0.02 | -0.12% | 16.86 | 17.16 | 70499 | 11991.70 | 0.87% |
| 2024-12-11 | 17.28 | 17.12 | -0.18 | -1.04% | 17.07 | 17.40 | 85432 | 14681.51 | 1.05% |
| 2024-12-10 | 17.90 | 17.30 | -0.18 | -1.03% | 17.30 | 17.94 | 103956 | 18237.80 | 1.28% |
| 2024-12-09 | 17.28 | 17.48 | 0.20 | 1.16% | 17.22 | 17.53 | 79007 | 13742.23 | 0.97% |
四方股份(601126)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。
