| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 13.70 | 13.85 | 0.16 | 1.17% | 13.64 | 13.95 | 26153 | 3623.14 | 1.52% |
| 2026-02-03 | 13.58 | 13.69 | 0.23 | 1.71% | 13.45 | 13.81 | 26467 | 3609.22 | 1.54% |
| 2026-02-02 | 13.59 | 13.46 | -0.13 | -0.96% | 13.41 | 13.75 | 32150 | 4382.90 | 1.87% |
| 2026-01-30 | 13.36 | 13.59 | 0.23 | 1.72% | 13.31 | 13.62 | 37780 | 5095.32 | 2.19% |
| 2026-01-29 | 13.37 | 13.36 | -0.09 | -0.67% | 13.25 | 13.64 | 29221 | 3936.95 | 1.70% |
| 2026-01-28 | 13.62 | 13.45 | -0.10 | -0.74% | 13.38 | 13.69 | 33869 | 4574.29 | 1.97% |
| 2026-01-27 | 13.70 | 13.55 | -0.53 | -3.76% | 13.29 | 13.75 | 63032 | 8506.14 | 3.66% |
| 2026-01-26 | 13.93 | 14.08 | 0.30 | 2.18% | 13.59 | 14.08 | 48448 | 6691.41 | 2.81% |
| 2026-01-23 | 13.57 | 13.78 | 0.21 | 1.55% | 13.51 | 13.80 | 38447 | 5258.65 | 2.23% |
| 2026-01-22 | 13.32 | 13.57 | 0.26 | 1.95% | 13.26 | 13.58 | 33783 | 4551.80 | 1.96% |
| 2026-01-21 | 13.10 | 13.31 | 0.13 | 0.99% | 13.03 | 13.36 | 31102 | 4113.36 | 1.80% |
| 2026-01-20 | 13.03 | 13.18 | 0.23 | 1.78% | 12.91 | 13.24 | 40381 | 5290.13 | 2.34% |
| 2026-01-19 | 12.61 | 12.95 | 0.28 | 2.21% | 12.61 | 12.95 | 36119 | 4631.20 | 2.10% |
| 2026-01-16 | 12.84 | 12.67 | -0.16 | -1.25% | 12.58 | 12.89 | 33074 | 4199.24 | 1.92% |
| 2026-01-15 | 12.83 | 12.83 | 0.01 | 0.08% | 12.72 | 12.93 | 30092 | 3853.61 | 1.75% |
| 2026-01-14 | 12.98 | 12.82 | -0.17 | -1.31% | 12.70 | 13.10 | 47794 | 6177.31 | 2.77% |
| 2026-01-13 | 12.93 | 12.99 | 0.08 | 0.62% | 12.79 | 13.27 | 57999 | 7568.20 | 3.37% |
| 2026-01-12 | 13.01 | 12.91 | 0.08 | 0.62% | 12.84 | 13.01 | 44077 | 5686.16 | 2.56% |
| 2026-01-09 | 12.76 | 12.83 | 0.18 | 1.42% | 12.65 | 13.00 | 44303 | 5681.77 | 2.57% |
| 2026-01-08 | 12.52 | 12.65 | 0.09 | 0.72% | 12.52 | 12.72 | 37474 | 4735.35 | 2.17% |
| 2026-01-07 | 12.59 | 12.56 | -0.01 | -0.08% | 12.50 | 12.76 | 45805 | 5768.02 | 2.66% |
| 2026-01-06 | 12.63 | 12.57 | -0.05 | -0.40% | 12.43 | 12.76 | 63937 | 8089.66 | 3.71% |
| 2026-01-05 | 12.93 | 12.62 | -0.53 | -4.03% | 12.55 | 12.99 | 95646 | 12161.23 | 5.55% |
| 2025-12-31 | 12.02 | 13.15 | -0.15 | -1.13% | 11.97 | 13.88 | 176950 | 21880.68 | 10.27% |
| 2025-12-30 | 13.30 | 13.30 | -1.48 | -10.01% | 13.30 | 13.50 | 48418 | 6447.25 | 2.81% |
| 2025-12-29 | 13.87 | 14.78 | 0.91 | 6.56% | 13.77 | 15.26 | 234585 | 34662.65 | 13.61% |
| 2025-12-26 | 13.85 | 13.87 | -0.03 | -0.22% | 13.72 | 13.90 | 34622 | 4783.47 | 2.01% |
| 2025-12-25 | 13.57 | 13.90 | 0.30 | 2.21% | 13.57 | 14.29 | 79804 | 11082.30 | 4.63% |
| 2025-12-24 | 13.56 | 13.60 | 0.07 | 0.52% | 13.40 | 13.67 | 23084 | 3136.43 | 1.34% |
| 2025-12-23 | 13.35 | 13.53 | 0.12 | 0.89% | 13.30 | 13.54 | 32071 | 4302.58 | 1.86% |
| 2025-12-22 | 13.30 | 13.41 | 0.11 | 0.83% | 13.18 | 13.51 | 35473 | 4735.38 | 2.06% |
| 2025-12-19 | 13.05 | 13.30 | 0.29 | 2.23% | 12.99 | 13.38 | 35908 | 4747.46 | 2.08% |
| 2025-12-18 | 12.65 | 13.01 | 0.31 | 2.44% | 12.46 | 13.26 | 59468 | 7759.90 | 3.45% |
| 2025-12-17 | 12.70 | 12.70 | -0.13 | -1.01% | 12.42 | 12.79 | 79448 | 10003.22 | 4.61% |
| 2025-12-16 | 12.72 | 12.83 | 0.08 | 0.63% | 12.71 | 14.03 | 96732 | 12633.53 | 5.61% |
| 2025-12-15 | 12.50 | 12.75 | 0.14 | 1.11% | 12.49 | 12.77 | 26612 | 3371.66 | 1.54% |
| 2025-12-12 | 12.58 | 12.61 | -0.03 | -0.24% | 12.41 | 12.84 | 29862 | 3778.92 | 1.73% |
| 2025-12-11 | 12.80 | 12.64 | -0.14 | -1.10% | 12.58 | 12.83 | 25799 | 3263.68 | 1.50% |
| 2025-12-10 | 12.85 | 12.78 | -0.12 | -0.93% | 12.73 | 12.98 | 20252 | 2595.61 | 1.17% |
| 2025-12-09 | 13.12 | 12.90 | -0.14 | -1.07% | 12.87 | 13.12 | 13933 | 1804.01 | 0.81% |
| 2025-12-08 | 13.17 | 13.04 | -0.01 | -0.08% | 13.02 | 13.18 | 22141 | 2898.31 | 1.28% |
| 2025-12-05 | 12.70 | 13.05 | 0.29 | 2.27% | 12.70 | 13.09 | 27722 | 3577.81 | 1.61% |
| 2025-12-04 | 13.10 | 12.76 | -0.27 | -2.07% | 12.72 | 13.10 | 20844 | 2680.73 | 1.21% |
| 2025-12-03 | 13.26 | 13.03 | -0.23 | -1.73% | 12.92 | 13.28 | 23411 | 3050.17 | 1.36% |
| 2025-12-02 | 13.22 | 13.26 | 0.13 | 0.99% | 12.87 | 13.28 | 26624 | 3488.45 | 1.54% |
| 2025-12-01 | 13.33 | 13.13 | -0.15 | -1.13% | 13.12 | 13.49 | 31722 | 4217.81 | 1.84% |
| 2025-11-28 | 13.02 | 13.28 | 0.34 | 2.63% | 12.89 | 13.30 | 35553 | 4669.88 | 2.06% |
| 2025-11-27 | 13.39 | 12.94 | -0.26 | -1.97% | 12.81 | 13.39 | 50231 | 6499.06 | 2.91% |
| 2025-11-26 | 13.49 | 13.20 | -0.28 | -2.08% | 13.20 | 13.83 | 64557 | 8663.93 | 3.75% |
| 2025-11-25 | 14.06 | 13.48 | -0.51 | -3.65% | 13.43 | 15.14 | 134920 | 18792.67 | 7.83% |
| 2025-11-24 | 13.28 | 13.99 | 0.80 | 6.07% | 13.22 | 14.01 | 57992 | 7924.93 | 3.36% |
| 2025-11-21 | 13.95 | 13.19 | -0.84 | -5.99% | 13.15 | 14.08 | 40515 | 5472.86 | 2.35% |
| 2025-11-20 | 14.02 | 14.03 | 0.07 | 0.50% | 13.81 | 14.16 | 25167 | 3523.76 | 1.46% |
| 2025-11-19 | 14.06 | 13.96 | -0.09 | -0.64% | 13.74 | 14.23 | 28641 | 3993.40 | 1.66% |
| 2025-11-18 | 14.39 | 14.05 | -0.19 | -1.33% | 13.88 | 14.39 | 25664 | 3594.71 | 1.49% |
| 2025-11-17 | 14.38 | 14.24 | 0.00 | 0.00% | 14.18 | 14.39 | 22553 | 3218.06 | 1.31% |
| 2025-11-14 | 14.21 | 14.24 | 0.08 | 0.56% | 14.16 | 14.57 | 30319 | 4350.75 | 1.76% |
| 2025-11-13 | 14.09 | 14.16 | 0.08 | 0.57% | 13.97 | 14.25 | 21193 | 2994.46 | 1.23% |
| 2025-11-12 | 14.23 | 14.08 | -0.08 | -0.56% | 14.06 | 14.24 | 19572 | 2762.10 | 1.14% |
| 2025-11-11 | 14.22 | 14.16 | 0.00 | 0.00% | 14.02 | 14.22 | 23008 | 3251.96 | 1.33% |
| 2025-11-10 | 14.23 | 14.16 | 0.06 | 0.43% | 13.99 | 14.23 | 30618 | 4322.16 | 1.78% |
| 2025-11-07 | 14.08 | 14.10 | 0.15 | 1.08% | 13.96 | 14.20 | 39777 | 5599.44 | 2.31% |
| 2025-11-06 | 14.01 | 13.95 | -0.03 | -0.21% | 13.80 | 14.15 | 29890 | 4169.93 | 1.73% |
| 2025-11-05 | 13.77 | 13.98 | 0.13 | 0.94% | 13.72 | 14.02 | 28001 | 3901.37 | 1.62% |
| 2025-11-04 | 13.77 | 13.85 | 0.08 | 0.58% | 13.71 | 13.89 | 26163 | 3616.08 | 1.52% |
| 2025-11-03 | 13.61 | 13.77 | 0.17 | 1.25% | 13.60 | 13.78 | 23424 | 3213.52 | 1.36% |
| 2025-10-31 | 13.36 | 13.60 | 0.17 | 1.27% | 13.33 | 13.66 | 23361 | 3172.63 | 1.36% |
| 2025-10-30 | 13.43 | 13.43 | -0.04 | -0.30% | 13.34 | 13.58 | 21634 | 2906.90 | 1.26% |
| 2025-10-29 | 13.83 | 13.47 | -0.36 | -2.60% | 13.40 | 13.83 | 23997 | 3242.03 | 1.39% |
| 2025-10-28 | 13.65 | 13.83 | 0.15 | 1.10% | 13.61 | 13.93 | 23099 | 3186.80 | 1.34% |
| 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% |
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。
