| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 16.93 | 16.95 | -0.02 | -0.12% | 16.87 | 17.03 | 69229 | 11740.47 | 0.85% |
| 2025-07-31 | 17.16 | 16.97 | -0.21 | -1.22% | 16.88 | 17.20 | 79246 | 13480.08 | 0.97% |
| 2025-07-30 | 17.25 | 17.18 | -0.13 | -0.75% | 17.08 | 17.38 | 82372 | 14208.18 | 1.01% |
| 2025-07-29 | 17.09 | 17.31 | 0.20 | 1.17% | 16.89 | 17.40 | 115781 | 19845.52 | 1.41% |
| 2025-07-28 | 17.17 | 17.11 | -0.09 | -0.52% | 17.05 | 17.21 | 86313 | 14767.82 | 1.05% |
| 2025-07-25 | 17.46 | 17.20 | -0.25 | -1.43% | 17.11 | 17.47 | 112275 | 19371.43 | 1.37% |
| 2025-07-24 | 17.32 | 17.45 | 0.02 | 0.11% | 17.21 | 17.48 | 106158 | 18396.56 | 1.30% |
| 2025-07-23 | 17.85 | 17.43 | -0.24 | -1.36% | 17.35 | 17.87 | 164167 | 28788.55 | 2.00% |
| 2025-07-22 | 17.21 | 17.67 | 0.21 | 1.20% | 17.04 | 17.76 | 246488 | 43091.60 | 3.01% |
| 2025-07-21 | 17.22 | 17.46 | 0.61 | 3.62% | 17.02 | 17.58 | 222420 | 38634.40 | 2.72% |
| 2025-07-18 | 16.97 | 16.85 | -0.12 | -0.71% | 16.76 | 17.04 | 86805 | 14610.09 | 1.06% |
| 2025-07-17 | 17.00 | 16.97 | -0.04 | -0.24% | 16.90 | 17.02 | 73488 | 12451.90 | 0.90% |
| 2025-07-16 | 17.22 | 17.01 | -0.12 | -0.70% | 16.95 | 17.30 | 89908 | 15351.40 | 1.10% |
| 2025-07-15 | 17.19 | 17.13 | -0.06 | -0.35% | 17.07 | 17.36 | 103512 | 17789.04 | 1.26% |
| 2025-07-14 | 16.90 | 17.19 | 0.28 | 1.66% | 16.88 | 17.30 | 132110 | 22682.19 | 1.61% |
| 2025-07-11 | 17.03 | 16.91 | -0.22 | -1.28% | 16.76 | 17.03 | 144009 | 24304.45 | 1.76% |
| 2025-07-10 | 17.32 | 17.13 | 0.01 | 0.06% | 17.02 | 17.48 | 185961 | 31955.88 | 2.27% |
| 2025-07-09 | 16.73 | 17.12 | 0.39 | 2.33% | 16.70 | 17.73 | 295045 | 50964.05 | 3.60% |
| 2025-07-08 | 16.70 | 16.73 | 0.03 | 0.18% | 16.53 | 16.76 | 95294 | 15891.66 | 1.16% |
| 2025-07-07 | 16.42 | 16.70 | 0.28 | 1.71% | 16.39 | 16.71 | 112807 | 18720.70 | 1.38% |
| 2025-07-04 | 16.55 | 16.42 | -0.11 | -0.67% | 16.37 | 16.58 | 59496 | 9781.47 | 0.73% |
| 2025-07-03 | 16.53 | 16.53 | 0.02 | 0.12% | 16.41 | 16.65 | 78282 | 12938.78 | 0.96% |
| 2025-07-02 | 16.50 | 16.51 | 0.08 | 0.49% | 16.37 | 16.65 | 96913 | 16016.45 | 1.18% |
| 2025-07-01 | 16.28 | 16.43 | 0.16 | 0.98% | 16.20 | 16.45 | 87471 | 14305.69 | 1.07% |
| 2025-06-30 | 16.12 | 16.27 | 0.16 | 0.99% | 16.10 | 16.31 | 81036 | 13163.91 | 0.99% |
| 2025-06-27 | 16.18 | 16.11 | -0.01 | -0.06% | 16.09 | 16.27 | 73905 | 11958.62 | 0.90% |
| 2025-06-26 | 16.30 | 16.12 | -0.17 | -1.04% | 16.10 | 16.32 | 69500 | 11251.67 | 0.85% |
| 2025-06-25 | 16.12 | 16.29 | 0.15 | 0.93% | 16.12 | 16.42 | 112621 | 18347.81 | 1.38% |
| 2025-06-24 | 15.88 | 16.14 | 0.29 | 1.83% | 15.85 | 16.16 | 71064 | 11413.98 | 0.87% |
| 2025-06-23 | 15.69 | 15.85 | 0.12 | 0.76% | 15.64 | 15.87 | 55173 | 8704.33 | 0.67% |
| 2025-06-20 | 16.18 | 15.73 | -0.37 | -2.30% | 15.69 | 16.19 | 95134 | 15106.66 | 1.16% |
| 2025-06-19 | 16.41 | 16.10 | -0.31 | -1.89% | 16.05 | 16.41 | 91248 | 14746.64 | 1.11% |
| 2025-06-18 | 16.28 | 16.41 | 0.10 | 0.61% | 16.26 | 16.42 | 52467 | 8592.76 | 0.64% |
| 2025-06-17 | 16.25 | 16.31 | 0.13 | 0.80% | 16.18 | 16.43 | 69694 | 11376.46 | 0.85% |
| 2025-06-16 | 16.09 | 16.18 | 0.02 | 0.12% | 16.00 | 16.23 | 48798 | 7886.36 | 0.60% |
| 2025-06-13 | 16.23 | 16.16 | -0.10 | -0.62% | 16.13 | 16.36 | 62737 | 10175.14 | 0.77% |
| 2025-06-12 | 16.20 | 16.26 | 0.08 | 0.49% | 16.09 | 16.28 | 46936 | 7613.40 | 0.57% |
| 2025-06-11 | 16.18 | 16.18 | 0.02 | 0.12% | 16.09 | 16.25 | 43176 | 6995.57 | 0.53% |
| 2025-06-10 | 16.20 | 16.16 | -0.04 | -0.25% | 16.05 | 16.30 | 52478 | 8492.33 | 0.64% |
| 2025-06-09 | 16.20 | 16.20 | -0.01 | -0.06% | 16.14 | 16.30 | 78390 | 12698.03 | 0.96% |
| 2025-06-06 | 16.18 | 16.21 | 0.01 | 0.06% | 16.11 | 16.33 | 66704 | 10817.16 | 0.81% |
| 2025-06-05 | 16.15 | 16.20 | 0.29 | 1.82% | 16.05 | 16.24 | 95089 | 15353.14 | 1.16% |
| 2025-06-04 | 15.82 | 15.91 | 0.09 | 0.57% | 15.80 | 16.03 | 68073 | 10851.20 | 0.83% |
| 2025-06-03 | 15.66 | 15.82 | 0.12 | 0.76% | 15.57 | 15.86 | 71187 | 11216.73 | 0.87% |
| 2025-05-30 | 15.93 | 15.70 | -0.22 | -1.38% | 15.61 | 15.93 | 95480 | 14991.29 | 1.17% |
| 2025-05-29 | 15.86 | 15.92 | 0.01 | 0.06% | 15.81 | 15.97 | 88501 | 14070.57 | 1.08% |
| 2025-05-28 | 16.09 | 15.91 | -0.16 | -1.00% | 15.82 | 16.13 | 68515 | 10923.54 | 0.84% |
| 2025-05-27 | 16.17 | 16.07 | -0.10 | -0.62% | 16.00 | 16.18 | 48170 | 7738.69 | 0.59% |
| 2025-05-26 | 16.03 | 16.17 | 0.15 | 0.94% | 16.03 | 16.27 | 58986 | 9531.41 | 0.72% |
| 2025-05-23 | 16.29 | 16.02 | -0.25 | -1.54% | 16.02 | 16.43 | 78388 | 12702.13 | 0.96% |
| 2025-05-22 | 16.50 | 16.27 | -0.13 | -0.79% | 16.24 | 16.61 | 112873 | 18526.34 | 1.38% |
| 2025-05-21 | 17.08 | 17.12 | 0.03 | 0.18% | 16.99 | 17.25 | 115995 | 19860.41 | 1.42% |
| 2025-05-20 | 16.98 | 17.09 | 0.10 | 0.59% | 16.93 | 17.10 | 71233 | 12124.98 | 0.87% |
| 2025-05-19 | 16.90 | 16.99 | 0.09 | 0.53% | 16.75 | 17.01 | 74051 | 12527.31 | 0.90% |
| 2025-05-16 | 16.76 | 16.90 | 0.15 | 0.90% | 16.72 | 16.95 | 69940 | 11794.99 | 0.85% |
| 2025-05-15 | 16.88 | 16.75 | -0.17 | -1.00% | 16.70 | 16.93 | 69482 | 11657.07 | 0.85% |
| 2025-05-14 | 17.12 | 16.92 | -0.24 | -1.40% | 16.88 | 17.22 | 115889 | 19717.99 | 1.42% |
| 2025-05-13 | 17.11 | 17.16 | 0.10 | 0.59% | 16.89 | 17.23 | 120492 | 20571.65 | 1.47% |
| 2025-05-12 | 16.95 | 17.06 | 0.11 | 0.65% | 16.94 | 17.12 | 81881 | 13940.65 | 1.00% |
| 2025-05-09 | 17.14 | 16.95 | -0.08 | -0.47% | 16.86 | 17.14 | 87782 | 14862.96 | 1.07% |
| 2025-05-08 | 16.91 | 17.03 | 0.21 | 1.25% | 16.90 | 17.48 | 196193 | 33636.31 | 2.40% |
| 2025-05-07 | 17.20 | 16.82 | -0.93 | -5.24% | 16.62 | 17.39 | 400740 | 67953.22 | 4.89% |
| 2025-05-06 | 17.33 | 17.75 | 0.48 | 2.78% | 17.25 | 17.86 | 191306 | 33565.05 | 2.34% |
| 2025-04-30 | 16.92 | 17.27 | 0.30 | 1.77% | 16.91 | 17.53 | 202848 | 35111.57 | 2.48% |
| 2025-04-29 | 16.88 | 16.97 | 0.89 | 5.53% | 16.74 | 17.28 | 418565 | 71171.62 | 5.11% |
| 2025-04-28 | 16.31 | 16.08 | -0.26 | -1.59% | 16.00 | 16.37 | 86941 | 14054.94 | 1.06% |
| 2025-04-25 | 16.21 | 16.34 | 0.07 | 0.43% | 16.21 | 16.38 | 58019 | 9465.69 | 0.71% |
| 2025-04-24 | 16.70 | 16.27 | -0.20 | -1.21% | 16.19 | 16.73 | 102828 | 16885.65 | 1.26% |
| 2025-04-23 | 16.57 | 16.47 | -0.05 | -0.30% | 16.38 | 16.67 | 104636 | 17242.83 | 1.28% |
| 2025-04-22 | 16.70 | 16.52 | -0.20 | -1.20% | 16.51 | 16.79 | 75360 | 12524.33 | 0.92% |
| 2025-04-21 | 16.48 | 16.72 | 0.19 | 1.15% | 16.42 | 16.77 | 90863 | 15109.38 | 1.11% |
| 2025-04-18 | 16.50 | 16.53 | 0.09 | 0.55% | 16.42 | 16.63 | 68581 | 11353.62 | 0.84% |
| 2025-04-17 | 16.22 | 16.44 | 0.16 | 0.98% | 16.15 | 16.65 | 90793 | 14900.37 | 1.11% |
| 2025-04-16 | 16.35 | 16.28 | -0.14 | -0.85% | 16.10 | 16.40 | 64573 | 10493.19 | 0.79% |
| 2025-04-15 | 16.40 | 16.42 | 0.00 | 0.00% | 16.11 | 16.58 | 104041 | 16983.03 | 1.27% |
| 2025-04-14 | 16.40 | 16.42 | 0.12 | 0.74% | 16.28 | 16.53 | 103037 | 16914.23 | 1.26% |
| 2025-04-11 | 16.35 | 16.30 | -0.07 | -0.43% | 16.18 | 16.45 | 132129 | 21565.92 | 1.61% |
| 2025-04-10 | 16.46 | 16.37 | 0.12 | 0.74% | 16.25 | 16.66 | 168592 | 27721.76 | 2.06% |
| 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% |
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。
