| 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 | 29.23 | 29.44 | 0.11 | 0.38% | 29.22 | 29.60 | 18273 | 5381.15 | 2.81% |
| 2025-12-11 | 30.00 | 29.33 | -0.52 | -1.74% | 29.32 | 30.00 | 27574 | 8142.25 | 4.24% |
| 2025-12-10 | 29.97 | 29.85 | -0.13 | -0.43% | 29.51 | 29.99 | 29084 | 8630.43 | 4.47% |
| 2025-12-09 | 30.26 | 29.98 | -0.32 | -1.06% | 29.97 | 30.26 | 20251 | 6092.40 | 3.12% |
| 2025-12-08 | 30.35 | 30.30 | 0.03 | 0.10% | 29.91 | 30.55 | 38757 | 11706.74 | 5.96% |
| 2025-12-05 | 30.21 | 30.27 | 0.06 | 0.20% | 29.80 | 30.35 | 39940 | 12021.13 | 6.14% |
| 2025-12-04 | 31.25 | 30.21 | -1.05 | -3.36% | 30.14 | 31.26 | 41851 | 12802.12 | 6.44% |
| 2025-12-03 | 31.83 | 31.26 | -0.57 | -1.79% | 31.02 | 31.88 | 35655 | 11165.36 | 5.49% |
| 2025-12-02 | 32.23 | 31.83 | -0.41 | -1.27% | 31.78 | 32.24 | 25420 | 8125.52 | 3.91% |
| 2025-12-01 | 32.15 | 32.24 | 0.10 | 0.31% | 32.09 | 32.29 | 29247 | 9408.65 | 4.50% |
| 2025-11-28 | 32.25 | 32.14 | -0.10 | -0.31% | 31.98 | 32.31 | 23803 | 7637.95 | 3.66% |
| 2025-11-27 | 32.65 | 32.24 | -0.30 | -0.92% | 32.22 | 32.67 | 26866 | 8705.89 | 4.13% |
| 2025-11-26 | 32.85 | 32.54 | -0.39 | -1.18% | 32.50 | 33.05 | 27485 | 9002.60 | 4.23% |
| 2025-11-25 | 33.09 | 32.93 | -0.16 | -0.48% | 32.83 | 33.29 | 26475 | 8749.12 | 4.94% |
| 2025-11-24 | 32.86 | 33.09 | 0.26 | 0.79% | 32.66 | 33.28 | 20789 | 6851.39 | 3.88% |
| 2025-11-21 | 34.31 | 32.83 | -1.74 | -5.03% | 32.81 | 34.66 | 47231 | 15855.30 | 8.81% |
| 2025-11-20 | 34.73 | 34.57 | -0.19 | -0.55% | 34.45 | 35.42 | 25609 | 8921.92 | 4.78% |
| 2025-11-19 | 35.21 | 34.76 | -0.42 | -1.19% | 34.63 | 35.41 | 30038 | 10505.27 | 5.60% |
| 2025-11-18 | 36.20 | 35.18 | -1.30 | -3.56% | 34.93 | 36.20 | 55059 | 19466.46 | 10.27% |
| 2025-11-17 | 37.24 | 36.48 | 0.04 | 0.11% | 36.45 | 37.44 | 61189 | 22535.38 | 11.42% |
| 2025-11-14 | 36.07 | 36.44 | 0.36 | 1.00% | 35.90 | 37.57 | 70859 | 25991.28 | 13.22% |
| 2025-11-13 | 36.00 | 36.08 | 0.05 | 0.14% | 35.32 | 36.50 | 49009 | 17546.00 | 9.14% |
| 2025-11-12 | 36.06 | 36.03 | -0.02 | -0.06% | 35.35 | 36.40 | 54246 | 19446.51 | 10.12% |
| 2025-11-11 | 35.30 | 36.05 | 0.60 | 1.69% | 35.17 | 36.78 | 72770 | 26333.68 | 13.58% |
| 2025-11-10 | 35.25 | 35.45 | 0.20 | 0.57% | 35.08 | 35.98 | 43170 | 15315.67 | 8.05% |
| 2025-11-07 | 35.20 | 35.25 | -0.48 | -1.34% | 34.92 | 35.56 | 56184 | 19800.08 | 10.48% |
| 2025-11-06 | 34.08 | 35.73 | 1.71 | 5.03% | 34.08 | 36.60 | 100354 | 35471.76 | 18.72% |
| 2025-11-05 | 33.61 | 34.02 | -0.05 | -0.15% | 33.60 | 34.09 | 14612 | 4958.58 | 2.73% |
| 2025-11-04 | 33.89 | 34.07 | 0.18 | 0.53% | 33.80 | 34.30 | 23543 | 8014.51 | 4.39% |
| 2025-11-03 | 33.82 | 33.89 | 0.06 | 0.18% | 33.79 | 34.15 | 17964 | 6093.46 | 3.35% |
| 2025-10-31 | 33.60 | 33.83 | 0.27 | 0.80% | 33.57 | 33.89 | 13903 | 4695.31 | 2.59% |
| 2025-10-30 | 33.80 | 33.56 | -0.32 | -0.94% | 33.50 | 33.80 | 19467 | 6548.81 | 3.63% |
| 2025-10-29 | 33.80 | 33.88 | 0.02 | 0.06% | 33.51 | 33.93 | 20881 | 7036.37 | 3.90% |
| 2025-10-28 | 34.20 | 33.86 | -0.49 | -1.43% | 33.82 | 34.20 | 25063 | 8515.54 | 4.68% |
| 2025-10-27 | 34.13 | 34.35 | 0.22 | 0.64% | 34.04 | 34.43 | 21728 | 7435.11 | 4.05% |
| 2025-10-24 | 34.29 | 34.13 | -0.12 | -0.35% | 34.11 | 34.39 | 16117 | 5511.67 | 3.01% |
| 2025-10-23 | 33.81 | 34.25 | 0.25 | 0.74% | 33.75 | 34.28 | 19748 | 6727.15 | 3.68% |
| 2025-10-22 | 34.00 | 34.00 | -0.07 | -0.21% | 33.80 | 34.24 | 13014 | 4435.14 | 2.43% |
| 2025-10-21 | 34.05 | 34.07 | 0.06 | 0.18% | 33.87 | 34.35 | 17635 | 6015.13 | 3.29% |
| 2025-10-20 | 33.61 | 34.01 | 0.40 | 1.19% | 33.61 | 34.10 | 15616 | 5291.40 | 2.91% |
| 2025-10-17 | 33.80 | 33.61 | -0.29 | -0.86% | 33.61 | 34.10 | 17173 | 5810.77 | 3.20% |
| 2025-10-16 | 34.30 | 33.90 | -0.54 | -1.57% | 33.89 | 34.50 | 20940 | 7136.48 | 3.91% |
| 2025-10-15 | 34.68 | 34.44 | -0.25 | -0.72% | 34.17 | 34.69 | 24789 | 8525.03 | 4.63% |
| 2025-10-14 | 34.21 | 34.69 | 0.41 | 1.20% | 34.21 | 34.92 | 35345 | 12217.48 | 6.59% |
| 2025-10-13 | 33.71 | 34.28 | 0.00 | 0.00% | 33.50 | 34.74 | 23368 | 7991.22 | 4.36% |
| 2025-10-10 | 34.11 | 34.28 | 0.11 | 0.32% | 34.02 | 34.74 | 20115 | 6911.89 | 3.75% |
| 2025-10-09 | 33.98 | 34.17 | 0.20 | 0.59% | 33.53 | 34.47 | 31887 | 10819.26 | 5.95% |
| 2025-09-30 | 33.88 | 33.97 | -0.03 | -0.09% | 33.88 | 34.17 | 18238 | 6202.00 | 3.40% |
| 2025-09-29 | 34.58 | 34.00 | -0.59 | -1.71% | 33.79 | 34.58 | 24042 | 8191.94 | 4.49% |
| 2025-09-26 | 34.32 | 34.59 | 0.25 | 0.73% | 34.01 | 34.85 | 30342 | 10472.94 | 5.66% |
| 2025-09-25 | 34.20 | 34.34 | 0.14 | 0.41% | 33.92 | 34.43 | 23138 | 7931.50 | 4.32% |
| 2025-09-24 | 34.00 | 34.20 | 0.20 | 0.59% | 33.80 | 34.36 | 24620 | 8421.13 | 4.59% |
| 2025-09-23 | 34.36 | 34.00 | -0.36 | -1.05% | 33.33 | 34.42 | 32866 | 11111.17 | 6.13% |
| 2025-09-22 | 34.44 | 34.36 | -0.07 | -0.20% | 34.14 | 34.52 | 21498 | 7370.54 | 4.01% |
| 2025-09-19 | 34.78 | 34.43 | -0.49 | -1.40% | 34.38 | 35.00 | 35058 | 12118.95 | 6.54% |
| 2025-09-18 | 35.85 | 34.92 | -1.02 | -2.84% | 34.79 | 36.00 | 55691 | 19676.54 | 10.39% |
| 2025-09-17 | 36.11 | 35.94 | -0.41 | -1.13% | 35.81 | 36.30 | 30021 | 10788.37 | 5.60% |
| 2025-09-16 | 35.71 | 36.35 | 0.63 | 1.76% | 35.69 | 36.60 | 43908 | 15891.05 | 8.19% |
| 2025-09-15 | 36.01 | 35.72 | -0.31 | -0.86% | 35.55 | 36.12 | 31355 | 11218.15 | 5.85% |
| 2025-09-12 | 36.15 | 36.03 | -0.24 | -0.66% | 35.90 | 36.30 | 34893 | 12579.50 | 6.51% |
| 2025-09-11 | 36.11 | 36.27 | 0.25 | 0.69% | 35.85 | 36.58 | 39079 | 14122.86 | 7.29% |
| 2025-09-10 | 35.92 | 36.02 | -0.09 | -0.25% | 35.78 | 36.30 | 30906 | 11134.90 | 5.77% |
| 2025-09-09 | 37.01 | 36.11 | -0.82 | -2.22% | 36.05 | 37.24 | 49584 | 18109.92 | 9.25% |
| 2025-09-08 | 36.73 | 36.93 | 0.05 | 0.14% | 36.70 | 37.28 | 44086 | 16292.79 | 8.23% |
| 2025-09-05 | 36.49 | 36.88 | 0.43 | 1.18% | 36.20 | 36.99 | 42424 | 15579.99 | 7.92% |
| 2025-09-04 | 37.15 | 36.45 | -0.75 | -2.02% | 35.85 | 37.35 | 60607 | 22256.04 | 11.31% |
| 2025-09-03 | 38.63 | 37.20 | -1.83 | -4.69% | 37.15 | 38.99 | 86991 | 32995.00 | 16.23% |
| 2025-09-02 | 37.63 | 39.03 | 1.01 | 2.66% | 37.35 | 39.96 | 135691 | 52495.63 | 25.32% |
| 2025-09-01 | 37.83 | 38.02 | 0.00 | 0.00% | 37.80 | 39.00 | 108013 | 41317.79 | 20.15% |
| 2025-08-29 | 39.18 | 38.02 | -1.14 | -2.91% | 37.91 | 40.55 | 194298 | 76140.83 | 36.25% |
| 2025-08-28 | 35.61 | 39.16 | 3.56 | 10.00% | 35.47 | 39.16 | 205992 | 78753.48 | 38.43% |
| 2025-08-27 | 37.00 | 35.60 | -1.35 | -3.65% | 35.60 | 37.20 | 82374 | 29952.92 | 15.37% |
| 2025-08-26 | 36.95 | 36.95 | -0.57 | -1.52% | 36.80 | 37.95 | 82273 | 30751.38 | 15.35% |
| 2025-08-25 | 37.70 | 37.52 | 0.00 | 0.00% | 35.95 | 38.15 | 109441 | 40960.12 | 20.42% |
| 2025-08-22 | 35.99 | 37.52 | 1.06 | 2.91% | 35.50 | 38.30 | 158807 | 58559.85 | 29.63% |
| 2025-08-21 | 34.36 | 36.46 | 2.18 | 6.36% | 34.21 | 37.70 | 156113 | 55873.12 | 29.13% |
| 2025-08-20 | 34.08 | 34.28 | 0.17 | 0.50% | 33.90 | 34.29 | 29542 | 10100.83 | 5.51% |
| 2025-08-19 | 34.16 | 34.11 | -0.05 | -0.15% | 33.95 | 34.21 | 24341 | 8300.52 | 4.54% |
| 2025-08-18 | 33.99 | 34.16 | 0.28 | 0.83% | 33.90 | 34.20 | 32003 | 10914.86 | 5.97% |
| 2025-08-15 | 33.52 | 33.88 | 0.30 | 0.89% | 33.52 | 33.93 | 17796 | 6011.94 | 3.32% |
红四方(603395)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。
