| 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 | 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% |
| 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% |
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。
