| 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 | 13.74 | 13.68 | 0.02 | 0.15% | 13.58 | 13.84 | 24039 | 3295.31 | 1.39% |
| 2025-10-24 | 13.74 | 13.66 | -0.07 | -0.51% | 13.62 | 13.82 | 18459 | 2529.11 | 1.07% |
| 2025-10-23 | 13.67 | 13.73 | 0.02 | 0.15% | 13.50 | 13.73 | 23451 | 3192.59 | 1.36% |
| 2025-10-22 | 13.65 | 13.71 | 0.06 | 0.44% | 13.57 | 13.73 | 25205 | 3443.95 | 1.46% |
| 2025-10-21 | 13.36 | 13.65 | 0.32 | 2.40% | 13.30 | 13.65 | 27719 | 3745.03 | 1.61% |
| 2025-10-20 | 13.24 | 13.33 | 0.09 | 0.68% | 13.18 | 13.36 | 17451 | 2316.19 | 1.01% |
| 2025-10-17 | 13.19 | 13.24 | 0.03 | 0.23% | 13.09 | 13.39 | 23480 | 3108.71 | 1.36% |
| 2025-10-16 | 13.23 | 13.21 | -0.17 | -1.27% | 13.13 | 13.49 | 19921 | 2641.05 | 1.16% |
| 2025-10-15 | 13.39 | 13.38 | -0.02 | -0.15% | 13.28 | 13.53 | 22218 | 2974.28 | 1.29% |
| 2025-10-14 | 13.27 | 13.40 | 0.13 | 0.98% | 13.23 | 13.45 | 23670 | 3161.46 | 1.37% |
| 2025-10-13 | 13.10 | 13.27 | -0.11 | -0.82% | 12.50 | 13.35 | 28687 | 3749.06 | 1.66% |
| 2025-10-10 | 13.15 | 13.38 | 0.18 | 1.36% | 13.05 | 13.48 | 23185 | 3099.07 | 1.35% |
| 2025-10-09 | 13.28 | 13.20 | -0.08 | -0.60% | 13.16 | 13.41 | 17048 | 2253.40 | 0.99% |
| 2025-09-30 | 13.38 | 13.28 | -0.08 | -0.60% | 13.26 | 13.38 | 10165 | 1352.17 | 0.59% |
| 2025-09-29 | 13.17 | 13.36 | 0.20 | 1.52% | 12.88 | 13.36 | 16723 | 2211.64 | 0.97% |
| 2025-09-26 | 13.15 | 13.16 | -0.02 | -0.15% | 13.07 | 13.39 | 17692 | 2344.90 | 1.03% |
| 2025-09-25 | 13.42 | 13.18 | -0.16 | -1.20% | 13.15 | 13.57 | 18839 | 2506.96 | 1.09% |
| 2025-09-24 | 13.12 | 13.34 | 0.22 | 1.68% | 12.71 | 13.40 | 21468 | 2839.25 | 1.25% |
| 2025-09-23 | 13.33 | 13.12 | -0.18 | -1.35% | 12.67 | 13.39 | 29117 | 3781.67 | 1.69% |
| 2025-09-22 | 13.49 | 13.30 | -0.19 | -1.41% | 13.21 | 13.49 | 15794 | 2100.57 | 0.92% |
| 2025-09-19 | 13.48 | 13.49 | 0.10 | 0.75% | 13.28 | 13.59 | 17894 | 2404.43 | 1.04% |
| 2025-09-18 | 13.75 | 13.39 | -0.40 | -2.90% | 13.31 | 13.85 | 24920 | 3380.42 | 1.45% |
| 2025-09-17 | 13.91 | 13.79 | -0.11 | -0.79% | 13.76 | 14.00 | 17988 | 2490.73 | 1.04% |
| 2025-09-16 | 13.79 | 13.90 | 0.09 | 0.65% | 13.76 | 13.92 | 19220 | 2664.35 | 1.12% |
| 2025-09-15 | 13.89 | 13.81 | -0.02 | -0.14% | 13.65 | 13.90 | 14737 | 2024.78 | 0.86% |
| 2025-09-12 | 13.88 | 13.83 | -0.05 | -0.36% | 13.65 | 13.88 | 22527 | 3105.50 | 1.31% |
| 2025-09-11 | 13.84 | 13.88 | 0.04 | 0.29% | 13.55 | 13.88 | 23571 | 3233.87 | 1.37% |
| 2025-09-10 | 13.74 | 13.84 | 0.09 | 0.65% | 13.66 | 13.96 | 20563 | 2840.03 | 1.19% |
| 2025-09-09 | 13.97 | 13.75 | -0.22 | -1.57% | 13.61 | 13.97 | 30178 | 4156.92 | 1.75% |
| 2025-09-08 | 13.55 | 13.97 | 0.40 | 2.95% | 13.55 | 14.07 | 38970 | 5381.15 | 2.26% |
| 2025-09-05 | 13.44 | 13.57 | 0.13 | 0.97% | 13.21 | 13.60 | 29233 | 3932.84 | 1.70% |
| 2025-09-04 | 13.30 | 13.44 | 0.30 | 2.28% | 13.14 | 13.61 | 44746 | 6011.63 | 2.60% |
| 2025-09-03 | 13.63 | 13.14 | -0.38 | -2.81% | 13.11 | 13.63 | 21486 | 2864.65 | 1.25% |
| 2025-09-02 | 13.65 | 13.52 | -0.08 | -0.59% | 13.36 | 13.68 | 32258 | 4356.58 | 1.87% |
| 2025-09-01 | 13.44 | 13.60 | 0.18 | 1.34% | 13.42 | 13.79 | 31210 | 4252.48 | 1.81% |
| 2025-08-29 | 13.66 | 13.42 | -0.18 | -1.32% | 13.42 | 13.80 | 36867 | 5019.70 | 2.14% |
| 2025-08-28 | 13.90 | 13.60 | -0.32 | -2.30% | 13.12 | 14.08 | 64808 | 8757.98 | 3.76% |
| 2025-08-27 | 14.41 | 13.92 | -0.48 | -3.33% | 13.90 | 14.46 | 51458 | 7295.13 | 2.99% |
| 2025-08-26 | 14.31 | 14.40 | 0.09 | 0.63% | 14.18 | 14.40 | 34955 | 5006.78 | 2.03% |
| 2025-08-25 | 14.35 | 14.31 | 0.01 | 0.07% | 14.18 | 14.42 | 38058 | 5451.35 | 2.21% |
| 2025-08-22 | 14.39 | 14.30 | -0.01 | -0.07% | 14.14 | 14.42 | 45850 | 6544.60 | 2.66% |
| 2025-08-21 | 14.45 | 14.31 | -0.07 | -0.49% | 14.22 | 14.57 | 59899 | 8624.96 | 3.48% |
| 2025-08-20 | 14.21 | 14.38 | 0.22 | 1.55% | 14.02 | 14.38 | 52892 | 7529.78 | 3.07% |
| 2025-08-19 | 14.08 | 14.16 | 0.06 | 0.43% | 14.00 | 14.20 | 38984 | 5505.51 | 2.26% |
| 2025-08-18 | 13.95 | 14.10 | 0.17 | 1.22% | 13.94 | 14.18 | 34107 | 4809.50 | 1.98% |
| 2025-08-15 | 13.80 | 13.93 | 0.01 | 0.07% | 13.80 | 14.03 | 32242 | 4497.70 | 1.87% |
| 2025-08-14 | 14.18 | 13.92 | -0.27 | -1.90% | 13.90 | 14.29 | 45792 | 6441.27 | 2.66% |
| 2025-08-13 | 14.20 | 14.19 | -0.08 | -0.56% | 14.16 | 14.40 | 40467 | 5759.04 | 2.35% |
| 2025-08-12 | 14.46 | 14.27 | -0.19 | -1.31% | 14.26 | 14.49 | 40237 | 5765.74 | 2.33% |
| 2025-08-11 | 14.38 | 14.46 | 0.11 | 0.77% | 14.27 | 14.48 | 62763 | 9021.41 | 3.64% |
| 2025-08-08 | 14.00 | 14.35 | 0.25 | 1.77% | 13.87 | 14.51 | 82896 | 11771.79 | 4.81% |
| 2025-08-07 | 14.48 | 14.10 | -0.02 | -0.14% | 14.07 | 14.48 | 48662 | 6898.76 | 2.82% |
| 2025-08-06 | 14.28 | 14.12 | -0.09 | -0.63% | 13.97 | 14.29 | 43765 | 6160.76 | 2.54% |
| 2025-08-05 | 14.02 | 14.21 | 0.27 | 1.94% | 13.99 | 14.29 | 60807 | 8614.09 | 3.53% |
| 2025-08-04 | 13.91 | 13.94 | -0.22 | -1.55% | 13.70 | 14.06 | 51043 | 7101.21 | 2.96% |
| 2025-08-01 | 14.12 | 14.16 | 0.05 | 0.35% | 14.09 | 14.28 | 40038 | 5671.21 | 2.32% |
| 2025-07-31 | 14.40 | 14.11 | -0.37 | -2.56% | 14.08 | 14.52 | 61699 | 8785.32 | 3.58% |
| 2025-07-30 | 14.70 | 14.48 | -0.36 | -2.43% | 14.35 | 14.92 | 77370 | 11287.87 | 4.49% |
| 2025-07-29 | 14.65 | 14.84 | 0.05 | 0.34% | 14.29 | 14.99 | 118843 | 17300.56 | 6.90% |
| 2025-07-28 | 15.02 | 14.79 | -0.21 | -1.40% | 14.70 | 15.24 | 92084 | 13694.89 | 5.34% |
| 2025-07-25 | 15.99 | 15.00 | -1.00 | -6.25% | 14.85 | 16.03 | 153872 | 23302.25 | 8.93% |
| 2025-07-24 | 15.00 | 16.00 | 0.65 | 4.23% | 14.72 | 16.50 | 216211 | 33751.76 | 12.54% |
| 2025-07-23 | 18.00 | 15.35 | -1.67 | -9.81% | 15.32 | 18.00 | 253960 | 41097.84 | 14.73% |
| 2025-07-22 | 16.12 | 17.02 | 1.55 | 10.02% | 15.97 | 17.02 | 197621 | 32795.57 | 11.47% |
| 2025-07-21 | 14.35 | 15.47 | 1.41 | 10.03% | 14.28 | 15.47 | 213833 | 32025.80 | 12.41% |
| 2025-07-18 | 14.32 | 14.06 | -0.25 | -1.75% | 14.03 | 14.34 | 98198 | 13873.12 | 5.70% |
| 2025-07-17 | 14.22 | 14.31 | -0.14 | -0.97% | 14.17 | 14.41 | 123439 | 17609.89 | 7.16% |
| 2025-07-16 | 14.80 | 14.45 | -1.03 | -6.65% | 14.33 | 14.98 | 210602 | 30786.18 | 12.22% |
| 2025-07-15 | 15.70 | 15.48 | -1.61 | -9.42% | 15.39 | 16.73 | 266645 | 42235.03 | 15.47% |
| 2025-07-14 | 18.33 | 17.09 | -1.90 | -10.01% | 17.09 | 18.88 | 318448 | 56555.14 | 18.48% |
| 2025-07-11 | 18.99 | 18.99 | 1.73 | 10.02% | 15.53 | 18.99 | 379675 | 63486.45 | 22.03% |
| 2025-07-10 | 17.26 | 17.26 | 1.57 | 10.01% | 17.26 | 17.26 | 17608 | 3039.09 | 1.02% |
| 2025-07-09 | 15.69 | 15.69 | 1.43 | 10.03% | 15.69 | 15.69 | 43920 | 6891.00 | 2.55% |
| 2025-07-08 | 14.26 | 14.26 | 1.30 | 10.03% | 14.26 | 14.26 | 25882 | 3690.84 | 1.50% |
| 2025-07-07 | 11.72 | 12.96 | 1.18 | 10.02% | 11.72 | 12.96 | 65567 | 8369.82 | 3.80% |
| 2025-07-04 | 12.07 | 11.78 | -0.20 | -1.67% | 11.77 | 12.12 | 22583 | 2688.83 | 1.31% |
| 2025-07-03 | 11.93 | 11.98 | 0.06 | 0.50% | 11.82 | 12.01 | 26290 | 3132.36 | 1.53% |
| 2025-07-02 | 11.85 | 11.92 | 0.18 | 1.53% | 11.72 | 12.10 | 33207 | 3945.23 | 1.93% |
| 2025-07-01 | 11.86 | 11.74 | 0.00 | 0.00% | 11.71 | 11.86 | 15546 | 1829.57 | 0.90% |
| 2025-06-30 | 11.66 | 11.74 | 0.05 | 0.43% | 11.63 | 11.81 | 23203 | 2725.39 | 1.35% |
四方新材(605122)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。
