| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.46 | 8.55 | 0.10 | 1.18% | 8.35 | 8.67 | 133816 | 11383.95 | 3.75% |
| 2025-10-23 | 8.36 | 8.45 | 0.17 | 2.05% | 8.25 | 8.53 | 112572 | 9478.39 | 3.16% |
| 2025-10-22 | 8.30 | 8.28 | -0.02 | -0.24% | 8.25 | 8.88 | 125961 | 10629.55 | 3.53% |
| 2025-10-21 | 8.33 | 8.30 | -0.03 | -0.36% | 8.22 | 8.45 | 110675 | 9209.84 | 3.11% |
| 2025-10-20 | 7.80 | 8.33 | 0.58 | 7.48% | 7.80 | 8.40 | 183344 | 15068.16 | 5.14% |
| 2025-10-17 | 7.70 | 7.75 | 0.01 | 0.13% | 7.68 | 7.85 | 62560 | 4874.01 | 1.76% |
| 2025-10-16 | 7.87 | 7.74 | -0.17 | -2.15% | 7.72 | 7.99 | 73222 | 5730.48 | 2.05% |
| 2025-10-15 | 7.89 | 7.91 | 0.05 | 0.64% | 7.81 | 8.19 | 138419 | 11055.67 | 3.88% |
| 2025-10-14 | 7.83 | 7.86 | 0.07 | 0.90% | 7.79 | 7.99 | 78964 | 6235.36 | 2.22% |
| 2025-10-13 | 7.61 | 7.79 | 0.01 | 0.13% | 7.40 | 7.87 | 71383 | 5513.61 | 2.00% |
| 2025-10-10 | 7.79 | 7.78 | -0.02 | -0.26% | 7.76 | 7.97 | 73614 | 5779.84 | 2.07% |
| 2025-10-09 | 7.67 | 7.80 | 0.11 | 1.43% | 7.57 | 7.87 | 77685 | 6027.47 | 2.18% |
| 2025-09-30 | 7.61 | 7.69 | 0.08 | 1.05% | 7.53 | 7.71 | 77673 | 5919.42 | 2.18% |
| 2025-09-29 | 7.75 | 7.61 | -0.14 | -1.81% | 7.55 | 7.91 | 137176 | 10570.71 | 3.85% |
| 2025-09-26 | 7.77 | 7.75 | -0.02 | -0.26% | 7.64 | 7.85 | 74153 | 5750.66 | 2.08% |
| 2025-09-25 | 7.93 | 7.77 | -0.13 | -1.65% | 7.73 | 8.07 | 108033 | 8524.73 | 3.03% |
| 2025-09-24 | 7.85 | 7.90 | 0.06 | 0.77% | 7.81 | 8.01 | 58634 | 4633.97 | 1.65% |
| 2025-09-23 | 7.96 | 7.84 | -0.12 | -1.51% | 7.70 | 7.96 | 77214 | 6009.63 | 2.17% |
| 2025-09-22 | 8.16 | 7.96 | -0.13 | -1.61% | 7.91 | 8.18 | 57084 | 4563.59 | 1.60% |
| 2025-09-19 | 8.16 | 8.09 | -0.09 | -1.10% | 8.02 | 8.21 | 84036 | 6804.53 | 2.36% |
| 2025-09-18 | 8.60 | 8.18 | -0.41 | -4.77% | 8.10 | 8.65 | 174609 | 14571.08 | 4.90% |
| 2025-09-17 | 8.79 | 8.59 | -0.19 | -2.16% | 8.55 | 8.88 | 106608 | 9249.38 | 2.99% |
| 2025-09-16 | 8.68 | 8.78 | 0.11 | 1.27% | 8.67 | 8.80 | 64710 | 5654.42 | 1.82% |
| 2025-09-15 | 8.96 | 8.67 | -0.27 | -3.02% | 8.59 | 8.99 | 113826 | 9953.35 | 3.19% |
| 2025-09-12 | 9.13 | 8.94 | -0.26 | -2.83% | 8.93 | 9.32 | 135232 | 12337.41 | 3.79% |
| 2025-09-11 | 9.20 | 9.20 | -0.05 | -0.54% | 9.00 | 9.44 | 124880 | 11575.01 | 3.50% |
| 2025-09-10 | 9.30 | 9.25 | -0.07 | -0.75% | 9.20 | 9.47 | 61121 | 5679.26 | 1.71% |
| 2025-09-09 | 9.48 | 9.32 | -0.17 | -1.79% | 9.31 | 9.62 | 75636 | 7115.80 | 2.12% |
| 2025-09-08 | 9.28 | 9.49 | 0.17 | 1.82% | 9.26 | 9.52 | 74892 | 7079.90 | 2.10% |
| 2025-09-05 | 9.45 | 9.32 | -0.14 | -1.48% | 9.20 | 9.60 | 82558 | 7696.10 | 2.32% |
| 2025-09-04 | 9.23 | 9.46 | 0.15 | 1.61% | 9.12 | 9.60 | 124421 | 11733.16 | 3.49% |
| 2025-09-03 | 9.33 | 9.31 | 0.01 | 0.11% | 9.04 | 9.46 | 113547 | 10497.46 | 3.19% |
| 2025-09-02 | 9.54 | 9.30 | -0.28 | -2.92% | 9.30 | 9.56 | 92638 | 8713.51 | 2.60% |
| 2025-09-01 | 9.57 | 9.58 | -0.10 | -1.03% | 9.35 | 9.83 | 168540 | 16179.02 | 4.73% |
| 2025-08-29 | 9.80 | 9.68 | -0.21 | -2.12% | 9.62 | 9.93 | 136609 | 13340.10 | 3.83% |
| 2025-08-28 | 9.83 | 9.89 | 0.03 | 0.30% | 9.46 | 10.56 | 278780 | 27684.18 | 7.82% |
| 2025-08-27 | 9.28 | 9.86 | 0.55 | 5.91% | 9.16 | 10.10 | 188166 | 18028.82 | 5.28% |
| 2025-08-26 | 9.24 | 9.31 | 0.01 | 0.11% | 9.10 | 9.40 | 93775 | 8660.88 | 2.63% |
| 2025-08-25 | 9.60 | 9.30 | -0.28 | -2.92% | 9.16 | 9.62 | 174357 | 16241.70 | 4.89% |
| 2025-08-22 | 9.66 | 9.58 | -0.17 | -1.74% | 9.56 | 9.78 | 98173 | 9489.43 | 2.75% |
| 2025-08-21 | 9.65 | 9.75 | -0.07 | -0.71% | 9.45 | 9.87 | 134738 | 13035.26 | 3.78% |
| 2025-08-20 | 9.88 | 9.82 | -0.32 | -3.16% | 9.79 | 10.05 | 137037 | 13519.11 | 3.85% |
| 2025-08-19 | 9.91 | 10.14 | 0.07 | 0.70% | 9.42 | 10.15 | 276104 | 26986.98 | 7.75% |
| 2025-08-18 | 9.30 | 10.07 | 0.80 | 8.63% | 9.21 | 10.20 | 307766 | 30665.09 | 8.64% |
| 2025-08-15 | 8.87 | 9.27 | 0.50 | 5.70% | 8.74 | 9.39 | 180576 | 16552.49 | 5.07% |
| 2025-08-14 | 8.92 | 8.77 | -0.25 | -2.77% | 8.76 | 8.99 | 95335 | 8446.92 | 2.67% |
| 2025-08-13 | 9.01 | 9.02 | 0.05 | 0.56% | 8.64 | 9.09 | 158804 | 13996.54 | 4.46% |
| 2025-08-12 | 9.00 | 8.97 | -0.04 | -0.44% | 8.88 | 9.19 | 113523 | 10243.63 | 3.19% |
| 2025-08-11 | 8.74 | 9.01 | 0.28 | 3.21% | 8.71 | 9.04 | 102769 | 9157.52 | 2.88% |
| 2025-08-08 | 8.96 | 8.73 | -0.18 | -2.02% | 8.73 | 9.00 | 104777 | 9283.82 | 2.94% |
| 2025-08-07 | 8.95 | 8.91 | -0.03 | -0.34% | 8.80 | 9.14 | 171043 | 15333.75 | 4.80% |
| 2025-08-06 | 8.90 | 8.94 | 0.09 | 1.02% | 8.59 | 8.99 | 192519 | 17013.45 | 5.40% |
| 2025-08-05 | 8.97 | 8.85 | -0.27 | -2.96% | 8.78 | 9.30 | 258279 | 23184.90 | 7.25% |
| 2025-08-04 | 9.12 | 9.12 | -1.01 | -9.97% | 9.12 | 9.12 | 52815 | 4816.73 | 1.48% |
| 2025-08-01 | 11.02 | 10.13 | -1.13 | -10.04% | 10.13 | 11.26 | 201621 | 21156.63 | 5.66% |
| 2025-07-31 | 11.13 | 11.26 | -0.03 | -0.27% | 10.35 | 11.70 | 329870 | 36408.98 | 9.26% |
| 2025-07-30 | 10.24 | 11.29 | 0.90 | 8.66% | 10.06 | 11.43 | 301295 | 32793.10 | 8.45% |
| 2025-07-29 | 9.50 | 10.39 | 0.89 | 9.37% | 9.42 | 10.39 | 216722 | 21724.86 | 6.08% |
| 2025-07-28 | 9.20 | 9.50 | -0.08 | -0.84% | 9.20 | 9.99 | 222113 | 21347.50 | 6.23% |
| 2025-07-25 | 8.66 | 9.58 | 0.83 | 9.49% | 8.63 | 9.60 | 227681 | 20805.18 | 6.39% |
| 2025-07-24 | 8.38 | 8.75 | 0.45 | 5.42% | 8.24 | 8.80 | 227340 | 19486.33 | 6.38% |
| 2025-07-23 | 8.19 | 8.30 | 0.03 | 0.36% | 7.98 | 8.78 | 278626 | 23190.31 | 7.82% |
| 2025-07-22 | 8.12 | 8.27 | 0.12 | 1.47% | 7.96 | 8.43 | 250116 | 20429.02 | 7.02% |
| 2025-07-21 | 7.40 | 8.15 | 0.74 | 9.99% | 7.31 | 8.15 | 290083 | 23005.09 | 8.14% |
| 2025-07-18 | 7.40 | 7.41 | -0.18 | -2.37% | 7.28 | 7.64 | 193765 | 14416.59 | 5.44% |
| 2025-07-17 | 7.24 | 7.59 | 0.22 | 2.99% | 6.89 | 7.68 | 248162 | 17828.78 | 6.96% |
| 2025-07-16 | 7.29 | 7.37 | 0.05 | 0.68% | 7.25 | 7.45 | 107854 | 7917.52 | 3.03% |
| 2025-07-15 | 7.42 | 7.32 | -0.32 | -4.19% | 7.27 | 7.53 | 155885 | 11531.72 | 4.37% |
| 2025-07-14 | 7.56 | 7.64 | -0.15 | -1.93% | 7.46 | 7.88 | 201161 | 15356.77 | 5.64% |
| 2025-07-11 | 7.24 | 7.79 | 0.39 | 5.27% | 7.03 | 7.90 | 285831 | 21022.03 | 8.02% |
| 2025-07-10 | 6.86 | 7.40 | 0.32 | 4.52% | 6.77 | 7.67 | 386555 | 28017.13 | 10.85% |
| 2025-07-09 | 6.52 | 7.08 | 0.59 | 9.09% | 6.46 | 7.12 | 232471 | 15821.08 | 6.52% |
| 2025-07-08 | 6.38 | 6.49 | 0.12 | 1.88% | 6.34 | 6.52 | 60632 | 3897.96 | 1.70% |
| 2025-07-07 | 6.34 | 6.37 | 0.02 | 0.31% | 6.29 | 6.48 | 77483 | 4942.16 | 2.17% |
| 2025-07-04 | 6.44 | 6.35 | -0.07 | -1.09% | 6.33 | 6.49 | 28444 | 1815.49 | 0.80% |
| 2025-07-03 | 6.40 | 6.42 | 0.04 | 0.63% | 6.38 | 6.55 | 54047 | 3477.30 | 1.52% |
| 2025-07-02 | 6.39 | 6.38 | 0.02 | 0.31% | 6.31 | 6.42 | 48564 | 3093.88 | 1.36% |
| 2025-07-01 | 6.54 | 6.36 | -0.15 | -2.30% | 6.35 | 6.61 | 87866 | 5678.09 | 2.47% |
| 2025-06-30 | 6.37 | 6.51 | 0.16 | 2.52% | 6.37 | 6.61 | 161837 | 10537.87 | 4.54% |
| 2025-06-27 | 6.28 | 6.35 | 0.07 | 1.11% | 6.28 | 6.46 | 129351 | 8230.43 | 3.63% |
大连友谊(000679)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。
