| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.40 | 29.80 | 0.42 | 1.43% | 29.30 | 30.10 | 35399 | 10504.92 | 5.45% |
| 2026-03-24 | 29.50 | 29.38 | 0.27 | 0.93% | 29.00 | 29.62 | 30760 | 8982.75 | 4.73% |
| 2026-03-23 | 29.74 | 29.11 | -1.28 | -4.21% | 29.00 | 29.89 | 44942 | 13168.84 | 6.91% |
| 2026-03-20 | 31.50 | 30.39 | -1.57 | -4.91% | 30.38 | 31.88 | 66102 | 20354.01 | 10.17% |
| 2026-03-19 | 31.53 | 31.96 | 0.55 | 1.75% | 31.52 | 33.68 | 83001 | 26864.02 | 12.77% |
| 2026-03-18 | 32.12 | 31.41 | -0.98 | -3.03% | 31.20 | 32.26 | 59530 | 18728.14 | 9.16% |
| 2026-03-17 | 32.87 | 32.39 | -0.35 | -1.07% | 32.14 | 33.33 | 68877 | 22474.95 | 10.60% |
| 2026-03-16 | 32.72 | 32.74 | -0.26 | -0.79% | 32.60 | 33.93 | 93094 | 30932.25 | 14.32% |
| 2026-03-13 | 32.23 | 33.00 | 0.68 | 2.10% | 32.23 | 33.81 | 135187 | 44856.65 | 20.80% |
| 2026-03-12 | 31.17 | 32.32 | 1.18 | 3.79% | 30.95 | 32.74 | 107575 | 34548.24 | 16.55% |
| 2026-03-11 | 31.18 | 31.14 | -0.08 | -0.26% | 30.73 | 31.49 | 42023 | 13046.16 | 6.47% |
| 2026-03-10 | 31.20 | 31.22 | -0.41 | -1.30% | 31.03 | 31.50 | 44514 | 13902.88 | 6.85% |
| 2026-03-09 | 32.08 | 31.63 | -0.19 | -0.60% | 31.60 | 32.72 | 72209 | 23215.45 | 11.11% |
| 2026-03-06 | 31.00 | 31.82 | 0.66 | 2.12% | 30.66 | 31.97 | 61216 | 19318.41 | 9.42% |
| 2026-03-05 | 31.80 | 31.16 | -0.75 | -2.35% | 30.91 | 31.80 | 60747 | 18945.24 | 9.35% |
| 2026-03-04 | 30.05 | 31.91 | 1.62 | 5.35% | 29.95 | 32.40 | 100030 | 31483.52 | 15.39% |
| 2026-03-03 | 31.38 | 30.29 | -0.99 | -3.16% | 30.18 | 31.38 | 40932 | 12584.14 | 6.30% |
| 2026-03-02 | 31.06 | 31.28 | 0.22 | 0.71% | 30.84 | 31.58 | 43052 | 13433.33 | 6.62% |
| 2026-02-27 | 30.90 | 31.06 | 0.08 | 0.26% | 30.77 | 31.15 | 20185 | 6248.03 | 3.11% |
| 2026-02-26 | 31.25 | 30.98 | -0.27 | -0.86% | 30.93 | 31.77 | 33946 | 10579.31 | 5.22% |
| 2026-02-25 | 30.72 | 31.25 | 0.50 | 1.63% | 30.72 | 31.60 | 44867 | 14037.10 | 6.90% |
| 2026-02-24 | 30.22 | 30.75 | 0.84 | 2.81% | 30.01 | 30.94 | 36380 | 11133.82 | 5.60% |
| 2026-02-13 | 29.87 | 29.91 | 0.08 | 0.27% | 29.87 | 30.20 | 18493 | 5553.57 | 2.85% |
| 2026-02-12 | 30.48 | 29.83 | -0.64 | -2.10% | 29.81 | 30.50 | 30536 | 9175.98 | 4.70% |
| 2026-02-11 | 30.46 | 30.47 | 0.01 | 0.03% | 30.39 | 30.75 | 17716 | 5413.39 | 2.73% |
| 2026-02-10 | 30.46 | 30.46 | -0.11 | -0.36% | 30.36 | 30.59 | 15737 | 4795.12 | 2.42% |
| 2026-02-09 | 30.68 | 30.57 | 0.12 | 0.39% | 30.35 | 30.71 | 23077 | 7041.50 | 3.55% |
| 2026-02-06 | 30.70 | 30.45 | -0.33 | -1.07% | 30.12 | 30.98 | 30432 | 9314.89 | 4.68% |
| 2026-02-05 | 31.35 | 30.78 | -0.77 | -2.44% | 30.77 | 31.49 | 35292 | 10966.50 | 5.43% |
| 2026-02-04 | 31.66 | 31.55 | 0.18 | 0.57% | 31.06 | 32.09 | 40768 | 12839.98 | 6.27% |
| 2026-02-03 | 31.07 | 31.37 | 0.24 | 0.77% | 31.00 | 31.88 | 39406 | 12381.58 | 6.06% |
| 2026-02-02 | 32.00 | 31.13 | -1.32 | -4.07% | 31.07 | 32.49 | 59575 | 18943.54 | 9.17% |
| 2026-01-30 | 31.57 | 32.45 | 1.25 | 4.01% | 31.21 | 32.81 | 105924 | 33988.02 | 16.30% |
| 2026-01-29 | 30.80 | 31.20 | 0.34 | 1.10% | 30.68 | 31.45 | 42565 | 13245.92 | 6.55% |
| 2026-01-28 | 30.49 | 30.86 | 0.26 | 0.85% | 30.49 | 31.08 | 30509 | 9405.73 | 4.69% |
| 2026-01-27 | 30.90 | 30.60 | -0.39 | -1.26% | 30.20 | 30.90 | 37257 | 11355.44 | 5.73% |
| 2026-01-26 | 31.20 | 30.99 | -0.26 | -0.83% | 30.65 | 31.62 | 42903 | 13320.01 | 6.60% |
| 2026-01-23 | 31.39 | 31.25 | -0.13 | -0.41% | 31.15 | 31.45 | 33248 | 10401.17 | 5.12% |
| 2026-01-22 | 31.36 | 31.38 | 0.02 | 0.06% | 31.18 | 31.61 | 30943 | 9710.65 | 4.76% |
| 2026-01-21 | 31.29 | 31.36 | -0.25 | -0.79% | 31.11 | 31.50 | 33659 | 10544.51 | 5.18% |
| 2026-01-20 | 31.06 | 31.61 | 0.58 | 1.87% | 30.76 | 31.90 | 49841 | 15641.23 | 7.67% |
| 2026-01-19 | 30.89 | 31.03 | 0.12 | 0.39% | 30.61 | 31.06 | 26965 | 8326.07 | 4.15% |
| 2026-01-16 | 31.18 | 30.91 | -0.61 | -1.94% | 30.87 | 31.30 | 42982 | 13323.95 | 6.61% |
| 2026-01-15 | 30.30 | 31.52 | 1.04 | 3.41% | 30.20 | 31.94 | 76899 | 24041.38 | 11.83% |
| 2026-01-14 | 30.35 | 30.48 | 0.05 | 0.16% | 30.13 | 30.66 | 41130 | 12527.71 | 6.33% |
| 2026-01-13 | 30.69 | 30.43 | -0.22 | -0.72% | 30.32 | 30.70 | 32839 | 10009.71 | 5.05% |
| 2026-01-12 | 30.09 | 30.65 | 0.55 | 1.83% | 30.02 | 30.74 | 43064 | 13127.82 | 6.63% |
| 2026-01-09 | 29.87 | 30.10 | 0.06 | 0.20% | 29.87 | 30.20 | 25725 | 7725.52 | 3.96% |
| 2026-01-08 | 29.71 | 30.04 | 0.14 | 0.47% | 29.71 | 30.09 | 24012 | 7197.62 | 3.69% |
| 2026-01-07 | 30.29 | 29.90 | -0.08 | -0.27% | 29.75 | 30.29 | 26538 | 7948.26 | 4.08% |
| 2026-01-06 | 29.71 | 29.98 | 0.27 | 0.91% | 29.70 | 29.98 | 27707 | 8276.43 | 4.26% |
| 2026-01-05 | 29.22 | 29.71 | 0.48 | 1.64% | 29.19 | 29.71 | 26784 | 7916.40 | 4.12% |
| 2025-12-31 | 29.48 | 29.23 | -0.33 | -1.12% | 29.10 | 29.55 | 19075 | 5580.30 | 2.93% |
| 2025-12-30 | 29.40 | 29.56 | 0.03 | 0.10% | 29.35 | 30.04 | 24203 | 7180.77 | 3.72% |
| 2025-12-29 | 29.70 | 29.53 | -0.22 | -0.74% | 29.47 | 29.77 | 16738 | 4950.17 | 2.58% |
| 2025-12-26 | 29.70 | 29.75 | -0.01 | -0.03% | 29.55 | 29.87 | 17942 | 5337.88 | 2.76% |
| 2025-12-25 | 29.79 | 29.76 | 0.11 | 0.37% | 29.61 | 29.79 | 13781 | 4094.59 | 2.12% |
| 2025-12-24 | 29.45 | 29.65 | 0.11 | 0.37% | 29.36 | 29.69 | 14852 | 4393.18 | 2.28% |
| 2025-12-23 | 29.74 | 29.54 | -0.26 | -0.87% | 29.49 | 29.82 | 19861 | 5883.77 | 3.06% |
| 2025-12-22 | 29.89 | 29.80 | 0.36 | 1.22% | 29.56 | 29.99 | 26218 | 7810.41 | 4.03% |
| 2025-12-19 | 29.20 | 29.44 | 0.24 | 0.82% | 29.14 | 29.46 | 21777 | 6391.02 | 3.35% |
| 2025-12-18 | 29.20 | 29.20 | -0.09 | -0.31% | 29.10 | 29.46 | 21083 | 6178.57 | 3.24% |
| 2025-12-17 | 29.10 | 29.29 | 0.16 | 0.55% | 28.82 | 29.36 | 23184 | 6737.55 | 3.57% |
| 2025-12-16 | 29.85 | 29.13 | -0.93 | -3.09% | 29.05 | 29.90 | 34318 | 10084.83 | 5.28% |
| 2025-12-15 | 29.55 | 30.06 | 0.62 | 2.11% | 29.08 | 30.36 | 49283 | 14744.01 | 7.58% |
| 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% |
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。
