| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 37.75 | 40.52 | 2.79 | 7.39% | 37.32 | 40.67 | 348770 | 136824.02 | 4.23% |
| 2026-02-02 | 39.00 | 37.73 | 0.21 | 0.56% | 37.37 | 39.30 | 276990 | 106298.04 | 3.36% |
| 2026-01-30 | 37.54 | 37.52 | -0.35 | -0.92% | 36.00 | 38.03 | 185728 | 68882.78 | 2.25% |
| 2026-01-29 | 38.51 | 37.87 | -0.93 | -2.40% | 37.71 | 39.63 | 210020 | 80843.82 | 2.55% |
| 2026-01-28 | 38.11 | 38.80 | 0.72 | 1.89% | 37.54 | 39.46 | 222173 | 85750.98 | 2.69% |
| 2026-01-27 | 37.15 | 38.08 | 0.48 | 1.28% | 36.53 | 38.35 | 234514 | 87650.52 | 2.84% |
| 2026-01-26 | 37.51 | 37.60 | -0.29 | -0.77% | 37.31 | 38.98 | 254270 | 96774.64 | 3.08% |
| 2026-01-23 | 37.50 | 37.89 | 0.46 | 1.23% | 37.21 | 39.00 | 243062 | 92661.45 | 2.95% |
| 2026-01-22 | 38.90 | 37.43 | -1.42 | -3.66% | 37.26 | 39.49 | 300210 | 113596.67 | 3.64% |
| 2026-01-21 | 38.88 | 38.85 | -0.98 | -2.46% | 38.04 | 40.51 | 340319 | 133276.09 | 4.12% |
| 2026-01-20 | 39.79 | 39.83 | 0.67 | 1.71% | 37.50 | 40.60 | 506939 | 198189.91 | 6.14% |
| 2026-01-19 | 35.61 | 39.16 | 3.56 | 10.00% | 35.61 | 39.16 | 501746 | 191641.09 | 6.08% |
| 2026-01-16 | 37.60 | 35.60 | 0.28 | 0.79% | 35.13 | 37.75 | 438173 | 158968.38 | 5.31% |
| 2026-01-15 | 34.66 | 35.32 | 0.18 | 0.51% | 34.21 | 36.20 | 332513 | 116225.55 | 4.03% |
| 2026-01-14 | 35.85 | 35.14 | -0.01 | -0.03% | 34.10 | 36.89 | 557613 | 198451.09 | 6.76% |
| 2026-01-13 | 32.74 | 35.15 | 1.99 | 6.00% | 32.00 | 36.45 | 592030 | 202239.05 | 7.18% |
| 2026-01-12 | 32.97 | 33.16 | 0.24 | 0.73% | 31.93 | 33.33 | 278768 | 91170.92 | 3.38% |
| 2026-01-09 | 30.95 | 32.92 | 1.80 | 5.78% | 30.93 | 33.20 | 335546 | 109279.59 | 4.07% |
| 2026-01-08 | 31.80 | 31.12 | -0.89 | -2.78% | 30.92 | 33.13 | 302205 | 96440.77 | 3.66% |
| 2026-01-07 | 30.02 | 32.01 | 1.98 | 6.59% | 29.81 | 32.16 | 370291 | 116347.49 | 4.49% |
| 2026-01-06 | 30.38 | 30.03 | -0.31 | -1.02% | 29.81 | 30.63 | 241479 | 72661.12 | 2.93% |
| 2026-01-05 | 30.33 | 30.34 | 0.26 | 0.86% | 29.63 | 30.84 | 248094 | 74933.00 | 3.01% |
| 2025-12-31 | 30.64 | 30.08 | -0.38 | -1.25% | 29.91 | 31.18 | 148562 | 44896.25 | 1.80% |
| 2025-12-30 | 30.80 | 30.46 | -0.63 | -2.03% | 30.00 | 31.37 | 212747 | 65147.00 | 2.58% |
| 2025-12-29 | 32.00 | 31.09 | -1.11 | -3.45% | 30.77 | 32.15 | 250200 | 78199.13 | 3.03% |
| 2025-12-26 | 33.10 | 32.20 | -0.85 | -2.57% | 31.79 | 33.10 | 297664 | 96154.73 | 3.61% |
| 2025-12-25 | 31.40 | 33.05 | 1.97 | 6.34% | 31.40 | 33.80 | 423470 | 139322.84 | 5.13% |
| 2025-12-24 | 30.07 | 31.08 | 0.92 | 3.05% | 29.35 | 31.49 | 384320 | 118303.73 | 4.66% |
| 2025-12-23 | 30.00 | 30.16 | -0.12 | -0.40% | 29.40 | 30.64 | 233260 | 70138.03 | 2.83% |
| 2025-12-22 | 29.21 | 30.28 | 0.83 | 2.82% | 29.21 | 30.80 | 319542 | 96703.79 | 3.87% |
| 2025-12-19 | 29.50 | 29.45 | 0.34 | 1.17% | 29.21 | 30.97 | 262545 | 78449.25 | 3.18% |
| 2025-12-18 | 29.30 | 29.11 | -0.67 | -2.25% | 28.90 | 29.87 | 244888 | 71540.23 | 2.97% |
| 2025-12-17 | 28.85 | 29.78 | 0.80 | 2.76% | 28.52 | 30.31 | 293162 | 86077.06 | 3.55% |
| 2025-12-16 | 29.53 | 28.98 | -0.92 | -3.08% | 28.50 | 29.80 | 284490 | 82265.27 | 3.45% |
| 2025-12-15 | 30.08 | 29.90 | -0.06 | -0.20% | 29.50 | 30.72 | 315032 | 94715.31 | 3.82% |
| 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% |
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。
