| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 17.22 | 17.10 | -0.01 | -0.06% | 17.09 | 17.38 | 138971 | 23953.76 | 1.70% |
| 2025-08-13 | 17.10 | 17.11 | 0.01 | 0.06% | 17.05 | 17.19 | 123777 | 21204.46 | 1.51% |
| 2025-08-12 | 17.35 | 17.10 | -0.16 | -0.93% | 17.06 | 17.45 | 120066 | 20627.11 | 1.47% |
| 2025-08-11 | 17.40 | 17.26 | -0.07 | -0.40% | 17.21 | 17.41 | 104183 | 17991.99 | 1.27% |
| 2025-08-08 | 17.26 | 17.33 | -0.04 | -0.23% | 17.24 | 17.40 | 60965 | 10567.86 | 0.74% |
| 2025-08-07 | 17.26 | 17.37 | 0.13 | 0.75% | 17.15 | 17.43 | 93453 | 16176.09 | 1.14% |
| 2025-08-06 | 17.01 | 17.24 | 0.15 | 0.88% | 17.01 | 17.33 | 91872 | 15805.33 | 1.12% |
| 2025-08-05 | 16.96 | 17.09 | 0.12 | 0.71% | 16.91 | 17.14 | 87338 | 14895.95 | 1.07% |
| 2025-08-04 | 16.93 | 16.97 | 0.02 | 0.12% | 16.82 | 16.99 | 90692 | 15335.57 | 1.11% |
| 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% |
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。
