| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.51 | 29.96 | 1.29 | 4.50% | 28.51 | 30.74 | 445542 | 133206.05 | 5.40% |
| 2025-12-11 | 29.86 | 28.67 | -0.67 | -2.28% | 28.12 | 30.28 | 279197 | 81278.02 | 3.38% |
| 2025-12-10 | 29.18 | 29.34 | 0.06 | 0.20% | 27.99 | 29.78 | 276665 | 79354.64 | 3.35% |
| 2025-12-09 | 29.10 | 29.28 | 0.01 | 0.03% | 28.80 | 30.12 | 347874 | 102670.78 | 4.22% |
| 2025-12-08 | 29.50 | 29.27 | -0.03 | -0.10% | 28.40 | 30.00 | 316089 | 92096.41 | 3.83% |
| 2025-12-05 | 27.61 | 29.30 | 1.83 | 6.66% | 27.47 | 30.00 | 445776 | 129102.64 | 5.40% |
| 2025-12-04 | 27.63 | 27.47 | -0.27 | -0.97% | 27.30 | 27.97 | 166348 | 45831.27 | 2.02% |
| 2025-12-03 | 28.29 | 27.74 | -0.65 | -2.29% | 27.45 | 28.40 | 198492 | 55343.85 | 2.41% |
| 2025-12-02 | 28.60 | 28.39 | -0.81 | -2.77% | 27.84 | 28.68 | 312952 | 88418.02 | 3.79% |
| 2025-12-01 | 28.08 | 29.20 | 1.18 | 4.21% | 27.82 | 29.30 | 551436 | 157857.58 | 6.68% |
| 2025-11-28 | 25.93 | 28.02 | 2.00 | 7.69% | 25.80 | 28.62 | 578726 | 160938.45 | 7.01% |
| 2025-11-27 | 26.30 | 26.02 | -0.18 | -0.69% | 25.95 | 27.00 | 197369 | 52166.19 | 2.39% |
| 2025-11-26 | 26.33 | 26.20 | -0.25 | -0.95% | 26.09 | 26.88 | 237979 | 62630.70 | 2.88% |
| 2025-11-25 | 25.21 | 26.45 | 1.42 | 5.67% | 25.20 | 27.05 | 412136 | 108654.39 | 5.00% |
| 2025-11-24 | 24.79 | 25.03 | 0.45 | 1.83% | 24.48 | 25.30 | 254385 | 63421.46 | 3.08% |
| 2025-11-21 | 25.50 | 24.58 | -1.63 | -6.22% | 24.49 | 25.89 | 298531 | 74696.22 | 3.62% |
| 2025-11-20 | 26.88 | 26.21 | -0.34 | -1.28% | 26.03 | 27.34 | 190668 | 50360.05 | 2.31% |
| 2025-11-19 | 27.28 | 26.55 | -0.73 | -2.68% | 26.15 | 27.50 | 298578 | 79498.79 | 3.62% |
| 2025-11-18 | 28.27 | 27.28 | -0.72 | -2.57% | 27.17 | 28.39 | 262440 | 72381.27 | 3.18% |
| 2025-11-17 | 28.36 | 28.00 | -0.35 | -1.23% | 27.64 | 28.65 | 292088 | 81734.39 | 3.54% |
| 2025-11-14 | 28.48 | 28.35 | -0.75 | -2.58% | 28.30 | 29.09 | 283270 | 81117.11 | 3.43% |
| 2025-11-13 | 28.92 | 29.10 | 0.17 | 0.59% | 28.60 | 29.71 | 372956 | 108813.73 | 4.52% |
| 2025-11-12 | 29.36 | 28.93 | -0.91 | -3.05% | 28.40 | 29.58 | 384878 | 111062.18 | 4.70% |
| 2025-11-11 | 31.23 | 29.84 | -0.89 | -2.90% | 29.42 | 31.50 | 544337 | 163762.09 | 6.65% |
| 2025-11-10 | 32.25 | 30.73 | -0.48 | -1.54% | 30.55 | 33.00 | 618682 | 194700.33 | 7.56% |
| 2025-11-07 | 31.98 | 31.21 | -1.34 | -4.12% | 31.17 | 32.88 | 723585 | 230407.78 | 8.84% |
| 2025-11-06 | 31.72 | 32.55 | 1.36 | 4.36% | 30.90 | 33.95 | 1024348 | 327759.44 | 12.51% |
| 2025-11-05 | 27.70 | 31.19 | 2.36 | 8.19% | 27.15 | 31.71 | 1237333 | 367003.38 | 15.11% |
| 2025-11-04 | 29.00 | 28.83 | 0.88 | 3.15% | 28.44 | 30.75 | 916601 | 272153.91 | 11.19% |
| 2025-11-03 | 28.28 | 27.95 | -0.23 | -0.82% | 27.70 | 28.76 | 495254 | 139201.69 | 6.05% |
| 2025-10-31 | 28.90 | 28.18 | -0.88 | -3.03% | 28.14 | 30.18 | 606671 | 175121.14 | 7.41% |
| 2025-10-30 | 30.06 | 29.06 | -0.40 | -1.36% | 28.57 | 30.96 | 907481 | 269003.72 | 11.08% |
| 2025-10-29 | 27.01 | 29.46 | 2.68 | 10.01% | 27.00 | 29.46 | 397205 | 113494.50 | 4.85% |
| 2025-10-28 | 27.43 | 26.78 | -1.09 | -3.91% | 26.50 | 27.80 | 481548 | 129339.99 | 5.88% |
| 2025-10-27 | 27.30 | 27.87 | 0.54 | 1.98% | 26.30 | 28.20 | 706375 | 192096.42 | 8.63% |
| 2025-10-24 | 26.20 | 27.33 | 1.71 | 6.67% | 26.18 | 27.35 | 503429 | 136026.30 | 6.15% |
| 2025-10-23 | 26.00 | 25.62 | -0.80 | -3.03% | 25.40 | 26.39 | 404539 | 104197.88 | 4.94% |
| 2025-10-22 | 26.22 | 26.42 | -0.09 | -0.34% | 25.01 | 26.98 | 632602 | 163975.09 | 7.72% |
| 2025-10-21 | 26.50 | 26.51 | 0.02 | 0.08% | 26.18 | 27.45 | 755503 | 202273.88 | 9.22% |
| 2025-10-20 | 27.01 | 26.49 | -0.65 | -2.39% | 25.70 | 27.72 | 780858 | 207804.33 | 9.53% |
| 2025-10-17 | 26.47 | 27.14 | -0.23 | -0.84% | 26.10 | 28.48 | 1160704 | 316149.31 | 14.16% |
| 2025-10-16 | 26.66 | 27.37 | 2.49 | 10.01% | 25.38 | 27.37 | 1104342 | 294035.50 | 13.48% |
| 2025-10-15 | 23.20 | 24.88 | 2.26 | 9.99% | 23.20 | 24.88 | 732891 | 177152.39 | 8.94% |
| 2025-10-14 | 23.92 | 22.62 | -0.72 | -3.08% | 22.39 | 25.18 | 896537 | 210634.42 | 10.94% |
| 2025-10-13 | 21.40 | 23.34 | 0.82 | 3.64% | 21.26 | 24.77 | 956954 | 220961.41 | 11.68% |
| 2025-10-10 | 20.65 | 22.52 | 2.05 | 10.01% | 20.56 | 22.52 | 534338 | 116724.94 | 6.52% |
| 2025-10-09 | 20.19 | 20.47 | 0.28 | 1.39% | 20.10 | 20.93 | 356229 | 73286.23 | 4.35% |
| 2025-09-30 | 19.15 | 20.19 | 1.08 | 5.65% | 18.93 | 20.47 | 407348 | 80726.20 | 4.97% |
| 2025-09-29 | 19.22 | 19.11 | 0.01 | 0.05% | 18.73 | 19.50 | 311141 | 59323.56 | 3.80% |
| 2025-09-26 | 18.00 | 19.10 | 0.88 | 4.83% | 18.00 | 19.77 | 522519 | 100367.24 | 6.38% |
| 2025-09-25 | 18.30 | 18.22 | -0.08 | -0.44% | 18.02 | 18.49 | 206925 | 37678.64 | 2.52% |
| 2025-09-24 | 18.00 | 18.30 | 0.25 | 1.39% | 17.86 | 18.31 | 155040 | 28139.10 | 1.89% |
| 2025-09-23 | 17.90 | 18.05 | 0.15 | 0.84% | 17.52 | 18.14 | 167389 | 29949.78 | 2.04% |
| 2025-09-22 | 17.85 | 17.90 | 0.05 | 0.28% | 17.63 | 18.00 | 124481 | 22158.81 | 1.52% |
| 2025-09-19 | 17.65 | 17.85 | 0.20 | 1.13% | 17.54 | 17.98 | 161541 | 28711.82 | 1.97% |
| 2025-09-18 | 17.50 | 17.65 | 0.06 | 0.34% | 17.42 | 18.09 | 235664 | 42049.93 | 2.88% |
| 2025-09-17 | 17.19 | 17.59 | 0.40 | 2.33% | 17.11 | 17.76 | 186609 | 32651.95 | 2.28% |
| 2025-09-16 | 17.37 | 17.19 | -0.23 | -1.32% | 17.06 | 17.43 | 135384 | 23281.68 | 1.65% |
| 2025-09-15 | 17.49 | 17.42 | -0.16 | -0.91% | 17.23 | 17.61 | 189446 | 32935.59 | 2.31% |
| 2025-09-12 | 18.03 | 17.58 | 0.08 | 0.46% | 17.53 | 18.50 | 238377 | 42638.60 | 2.91% |
| 2025-09-11 | 17.27 | 17.50 | 0.21 | 1.21% | 17.09 | 17.69 | 164389 | 28599.45 | 2.01% |
| 2025-09-10 | 17.22 | 17.29 | -0.03 | -0.17% | 16.91 | 17.37 | 152696 | 26175.47 | 1.86% |
| 2025-09-09 | 17.15 | 17.32 | 0.24 | 1.41% | 17.02 | 17.73 | 203791 | 35429.59 | 2.49% |
| 2025-09-08 | 17.04 | 17.08 | 0.08 | 0.47% | 16.94 | 17.13 | 143950 | 24529.84 | 1.76% |
| 2025-09-05 | 16.66 | 17.00 | 0.34 | 2.04% | 16.56 | 17.06 | 176404 | 29766.15 | 2.15% |
| 2025-09-04 | 16.76 | 16.66 | -0.11 | -0.66% | 16.40 | 16.95 | 164849 | 27478.48 | 2.01% |
| 2025-09-03 | 16.56 | 16.77 | 0.25 | 1.51% | 16.33 | 16.88 | 220398 | 36686.12 | 2.69% |
| 2025-09-02 | 17.16 | 16.52 | -0.54 | -3.17% | 16.35 | 17.20 | 314904 | 52399.30 | 3.85% |
| 2025-09-01 | 17.60 | 17.06 | -1.05 | -5.80% | 17.00 | 17.71 | 469058 | 80891.03 | 5.73% |
| 2025-08-29 | 18.15 | 18.11 | 0.04 | 0.22% | 17.84 | 18.15 | 144308 | 26009.81 | 1.76% |
| 2025-08-28 | 17.94 | 18.07 | 0.16 | 0.89% | 17.59 | 18.15 | 156012 | 27899.66 | 1.91% |
| 2025-08-27 | 18.53 | 17.91 | -0.43 | -2.34% | 17.91 | 18.60 | 134407 | 24575.76 | 1.64% |
| 2025-08-26 | 18.15 | 18.34 | 0.11 | 0.60% | 18.02 | 18.70 | 173737 | 31985.14 | 2.12% |
| 2025-08-25 | 17.98 | 18.23 | 0.32 | 1.79% | 17.85 | 18.38 | 166337 | 30205.43 | 2.03% |
| 2025-08-22 | 17.90 | 17.91 | -0.07 | -0.39% | 17.76 | 18.07 | 111643 | 19973.20 | 1.36% |
| 2025-08-21 | 18.02 | 17.98 | -0.01 | -0.06% | 17.84 | 18.08 | 127505 | 22911.66 | 1.56% |
| 2025-08-20 | 17.69 | 17.99 | 0.30 | 1.70% | 17.58 | 18.04 | 203453 | 36441.28 | 2.48% |
| 2025-08-19 | 17.65 | 17.69 | 0.09 | 0.51% | 17.65 | 18.07 | 142369 | 25335.90 | 1.74% |
| 2025-08-18 | 17.77 | 17.60 | 0.00 | 0.00% | 17.53 | 17.89 | 162705 | 28800.20 | 1.99% |
| 2025-08-15 | 17.05 | 17.60 | 0.50 | 2.92% | 17.01 | 17.68 | 174264 | 30478.50 | 2.13% |
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。
