| 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 | 13.60 | 13.75 | 0.20 | 1.48% | 13.58 | 13.79 | 31223 | 4280.54 | 1.01% |
| 2026-02-02 | 13.61 | 13.55 | -0.06 | -0.44% | 13.45 | 13.74 | 32295 | 4403.52 | 1.04% |
| 2026-01-30 | 13.91 | 13.61 | -0.34 | -2.44% | 13.60 | 13.94 | 46102 | 6318.05 | 1.49% |
| 2026-01-29 | 14.19 | 13.95 | -0.34 | -2.38% | 13.91 | 14.19 | 56715 | 7942.52 | 1.83% |
| 2026-01-28 | 13.98 | 14.29 | 0.27 | 1.93% | 13.58 | 14.39 | 108882 | 15312.51 | 3.52% |
| 2026-01-27 | 14.02 | 14.02 | -0.04 | -0.28% | 13.58 | 14.11 | 49924 | 6912.87 | 1.61% |
| 2026-01-26 | 14.48 | 14.06 | -0.33 | -2.29% | 13.96 | 14.49 | 68757 | 9727.26 | 2.22% |
| 2026-01-23 | 14.15 | 14.39 | 0.27 | 1.91% | 14.11 | 14.43 | 80054 | 11426.08 | 2.59% |
| 2026-01-22 | 14.22 | 14.12 | 0.00 | 0.00% | 14.06 | 14.22 | 44051 | 6222.47 | 1.42% |
| 2026-01-21 | 13.90 | 14.12 | 0.09 | 0.64% | 13.86 | 14.12 | 54968 | 7701.32 | 1.78% |
| 2026-01-20 | 14.33 | 14.03 | -0.22 | -1.54% | 13.93 | 14.35 | 63453 | 8969.48 | 2.05% |
| 2026-01-19 | 14.02 | 14.25 | 0.16 | 1.14% | 14.00 | 14.25 | 79242 | 11208.62 | 2.56% |
| 2026-01-16 | 14.39 | 14.09 | -0.12 | -0.84% | 13.93 | 14.44 | 105162 | 14865.46 | 3.40% |
| 2026-01-15 | 14.40 | 14.21 | -0.22 | -1.52% | 14.11 | 14.41 | 84087 | 11959.27 | 2.72% |
| 2026-01-14 | 14.57 | 14.43 | -0.37 | -2.50% | 14.20 | 14.89 | 205839 | 29949.79 | 6.65% |
| 2026-01-13 | 15.15 | 14.80 | -0.09 | -0.60% | 14.26 | 15.40 | 335338 | 50104.95 | 10.84% |
| 2026-01-12 | 13.67 | 14.89 | 1.35 | 9.97% | 13.61 | 14.89 | 244306 | 35163.74 | 7.90% |
| 2026-01-09 | 13.75 | 13.54 | -0.06 | -0.44% | 13.44 | 13.75 | 87149 | 11779.57 | 2.82% |
| 2026-01-08 | 13.73 | 13.60 | -0.13 | -0.95% | 13.47 | 14.00 | 148328 | 20284.59 | 4.79% |
| 2026-01-07 | 13.00 | 13.73 | 0.83 | 6.43% | 12.73 | 14.12 | 211973 | 28613.89 | 6.85% |
| 2026-01-06 | 12.85 | 12.90 | 0.10 | 0.78% | 12.79 | 12.95 | 41276 | 5307.38 | 1.33% |
| 2026-01-05 | 12.87 | 12.80 | -0.03 | -0.23% | 12.74 | 12.90 | 33525 | 4294.15 | 1.08% |
| 2025-12-31 | 12.87 | 12.83 | -0.07 | -0.54% | 12.75 | 13.00 | 23479 | 3009.77 | 0.76% |
| 2025-12-30 | 13.09 | 12.90 | -0.17 | -1.30% | 12.90 | 13.10 | 29971 | 3890.44 | 0.97% |
| 2025-12-29 | 13.02 | 13.07 | 0.05 | 0.38% | 12.94 | 13.10 | 27241 | 3549.65 | 0.88% |
| 2025-12-26 | 13.18 | 13.02 | -0.22 | -1.66% | 12.98 | 13.23 | 43230 | 5662.36 | 1.40% |
| 2025-12-25 | 13.11 | 13.24 | 0.21 | 1.61% | 13.11 | 13.68 | 71115 | 9462.15 | 2.30% |
| 2025-12-24 | 12.84 | 13.03 | 0.25 | 1.96% | 12.76 | 13.04 | 37624 | 4880.12 | 1.22% |
| 2025-12-23 | 12.77 | 12.78 | 0.02 | 0.16% | 12.65 | 12.80 | 18046 | 2302.09 | 0.58% |
| 2025-12-22 | 12.70 | 12.76 | 0.05 | 0.39% | 12.69 | 12.86 | 19036 | 2435.70 | 0.62% |
| 2025-12-19 | 12.58 | 12.71 | 0.15 | 1.19% | 12.57 | 12.72 | 19862 | 2516.63 | 0.64% |
| 2025-12-18 | 12.51 | 12.56 | 0.09 | 0.72% | 12.39 | 12.70 | 23833 | 3001.49 | 0.77% |
| 2025-12-17 | 12.21 | 12.47 | 0.13 | 1.05% | 12.21 | 12.53 | 28709 | 3553.47 | 0.93% |
| 2025-12-16 | 12.69 | 12.34 | -0.31 | -2.45% | 12.26 | 12.69 | 34287 | 4246.47 | 1.11% |
| 2025-12-15 | 12.80 | 12.65 | -0.02 | -0.16% | 12.58 | 12.80 | 23636 | 2998.30 | 0.76% |
| 2025-12-12 | 12.71 | 12.67 | 0.00 | 0.00% | 12.61 | 12.78 | 22019 | 2797.78 | 0.71% |
| 2025-12-11 | 12.77 | 12.67 | -0.10 | -0.78% | 12.65 | 12.93 | 26654 | 3399.03 | 0.86% |
| 2025-12-10 | 12.88 | 12.77 | -0.13 | -1.01% | 12.73 | 12.93 | 20912 | 2679.64 | 0.68% |
| 2025-12-09 | 12.99 | 12.90 | -0.07 | -0.54% | 12.84 | 13.08 | 23477 | 3042.31 | 0.76% |
| 2025-12-08 | 12.96 | 12.97 | -0.03 | -0.23% | 12.90 | 13.06 | 24867 | 3227.82 | 0.80% |
| 2025-12-05 | 12.68 | 13.00 | 0.32 | 2.52% | 12.58 | 13.03 | 33606 | 4323.07 | 1.09% |
| 2025-12-04 | 12.76 | 12.68 | -0.08 | -0.63% | 12.60 | 12.81 | 19699 | 2501.47 | 0.64% |
| 2025-12-03 | 12.92 | 12.76 | -0.11 | -0.85% | 12.70 | 12.92 | 18847 | 2404.34 | 0.61% |
| 2025-12-02 | 12.99 | 12.87 | -0.08 | -0.62% | 12.78 | 13.02 | 21540 | 2767.31 | 0.70% |
| 2025-12-01 | 12.98 | 12.95 | 0.07 | 0.54% | 12.91 | 13.05 | 25572 | 3320.03 | 0.83% |
| 2025-11-28 | 12.78 | 12.88 | 0.12 | 0.94% | 12.63 | 12.89 | 26069 | 3335.03 | 0.84% |
| 2025-11-27 | 12.70 | 12.76 | 0.06 | 0.47% | 12.69 | 12.94 | 41120 | 5266.66 | 1.33% |
| 2025-11-26 | 12.88 | 12.70 | -0.17 | -1.32% | 12.69 | 13.00 | 25569 | 3283.53 | 0.83% |
| 2025-11-25 | 12.83 | 12.87 | 0.07 | 0.55% | 12.83 | 13.02 | 23210 | 3003.00 | 0.75% |
| 2025-11-24 | 12.69 | 12.80 | 0.17 | 1.35% | 12.65 | 12.87 | 27528 | 3515.59 | 0.89% |
| 2025-11-21 | 12.95 | 12.63 | -0.45 | -3.44% | 12.50 | 13.11 | 40845 | 5197.33 | 1.32% |
| 2025-11-20 | 13.25 | 13.08 | -0.14 | -1.06% | 12.99 | 13.33 | 33555 | 4395.04 | 1.08% |
| 2025-11-19 | 13.47 | 13.22 | -0.29 | -2.15% | 13.21 | 13.54 | 32896 | 4373.54 | 1.06% |
| 2025-11-18 | 13.69 | 13.51 | -0.19 | -1.39% | 13.42 | 13.69 | 30605 | 4137.17 | 0.99% |
| 2025-11-17 | 13.79 | 13.70 | -0.02 | -0.15% | 13.61 | 13.79 | 33757 | 4613.79 | 1.09% |
| 2025-11-14 | 13.72 | 13.72 | -0.08 | -0.58% | 13.71 | 13.88 | 23430 | 3235.13 | 0.76% |
| 2025-11-13 | 13.79 | 13.80 | -0.01 | -0.07% | 13.66 | 13.88 | 32477 | 4477.16 | 1.05% |
| 2025-11-12 | 13.95 | 13.81 | -0.14 | -1.00% | 13.69 | 13.95 | 34798 | 4794.42 | 1.12% |
| 2025-11-11 | 13.95 | 13.95 | 0.00 | 0.00% | 13.85 | 14.02 | 32512 | 4534.73 | 1.05% |
| 2025-11-10 | 13.94 | 13.95 | 0.04 | 0.29% | 13.76 | 13.95 | 35468 | 4918.64 | 1.15% |
| 2025-11-07 | 13.95 | 13.91 | -0.04 | -0.29% | 13.75 | 13.95 | 35959 | 4988.57 | 1.16% |
| 2025-11-06 | 13.76 | 13.95 | 0.19 | 1.38% | 13.71 | 14.03 | 59423 | 8269.71 | 1.92% |
| 2025-11-05 | 13.51 | 13.76 | 0.17 | 1.25% | 13.50 | 13.77 | 34470 | 4718.99 | 1.11% |
| 2025-11-04 | 13.77 | 13.59 | -0.18 | -1.31% | 13.46 | 13.88 | 39013 | 5323.06 | 1.26% |
| 2025-11-03 | 13.72 | 13.77 | 0.15 | 1.10% | 13.57 | 13.77 | 31440 | 4303.22 | 1.02% |
| 2025-10-31 | 13.41 | 13.62 | 0.21 | 1.57% | 13.36 | 13.75 | 34710 | 4735.66 | 1.12% |
| 2025-10-30 | 13.57 | 13.41 | -0.18 | -1.32% | 13.40 | 13.57 | 33532 | 4517.81 | 1.08% |
| 2025-10-29 | 13.77 | 13.59 | -0.21 | -1.52% | 13.48 | 13.81 | 50416 | 6846.78 | 1.63% |
| 2025-10-28 | 13.76 | 13.80 | -0.04 | -0.29% | 13.71 | 13.99 | 36943 | 5107.20 | 1.19% |
| 2025-10-27 | 13.63 | 13.84 | 0.21 | 1.54% | 13.63 | 14.10 | 50726 | 7049.60 | 1.64% |
| 2025-10-24 | 13.56 | 13.63 | 0.09 | 0.66% | 13.51 | 13.76 | 35254 | 4812.48 | 1.14% |
| 2025-10-23 | 13.43 | 13.54 | 0.02 | 0.15% | 13.27 | 13.55 | 32584 | 4360.66 | 1.05% |
| 2025-10-22 | 13.63 | 13.52 | -0.18 | -1.31% | 13.46 | 13.63 | 40024 | 5412.59 | 1.29% |
| 2025-10-21 | 13.29 | 13.70 | 0.46 | 3.47% | 13.13 | 13.98 | 100923 | 13738.36 | 3.26% |
| 2025-10-20 | 13.32 | 13.24 | 0.05 | 0.38% | 13.20 | 13.50 | 49855 | 6645.67 | 1.61% |
| 2025-10-17 | 13.51 | 13.19 | -0.36 | -2.66% | 13.18 | 13.69 | 40925 | 5468.16 | 1.32% |
| 2025-10-16 | 13.86 | 13.55 | -0.27 | -1.95% | 13.47 | 13.86 | 36775 | 5004.80 | 1.19% |
| 2025-10-15 | 13.88 | 13.82 | 0.09 | 0.66% | 13.62 | 13.94 | 39667 | 5467.80 | 1.28% |
| 2025-10-14 | 13.73 | 13.73 | 0.07 | 0.51% | 13.62 | 14.37 | 79994 | 11177.53 | 2.59% |
| 2025-10-13 | 13.41 | 13.66 | -0.05 | -0.36% | 13.06 | 13.68 | 45280 | 6086.05 | 1.46% |
四方科技(603339)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。
