| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.26 | 6.28 | 0.01 | 0.16% | 6.17 | 6.32 | 47444 | 2973.07 | 1.33% |
| 2025-06-25 | 6.27 | 6.27 | 0.04 | 0.64% | 6.17 | 6.30 | 62773 | 3926.50 | 1.76% |
| 2025-06-24 | 6.06 | 6.23 | 0.19 | 3.15% | 6.01 | 6.30 | 93411 | 5780.22 | 2.62% |
| 2025-06-23 | 5.86 | 6.04 | 0.12 | 2.03% | 5.85 | 6.06 | 38695 | 2311.92 | 1.09% |
| 2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17% | 5.90 | 6.07 | 30711 | 1829.41 | 0.86% |
| 2025-06-19 | 6.07 | 5.93 | -0.12 | -1.98% | 5.93 | 6.08 | 39546 | 2365.51 | 1.11% |
| 2025-06-18 | 6.00 | 6.05 | -0.05 | -0.82% | 5.97 | 6.19 | 55566 | 3350.16 | 1.56% |
| 2025-06-17 | 6.21 | 6.10 | 0.00 | 0.00% | 6.08 | 6.29 | 62287 | 3830.65 | 1.75% |
| 2025-06-16 | 6.08 | 6.10 | 0.00 | 0.00% | 6.06 | 6.15 | 40524 | 2477.55 | 1.14% |
| 2025-06-13 | 6.17 | 6.10 | -0.10 | -1.61% | 6.08 | 6.20 | 64938 | 3976.29 | 1.82% |
| 2025-06-12 | 6.27 | 6.20 | -0.10 | -1.59% | 6.11 | 6.31 | 65544 | 4071.62 | 1.84% |
| 2025-06-11 | 6.25 | 6.30 | 0.04 | 0.64% | 6.21 | 6.38 | 84329 | 5321.36 | 2.37% |
| 2025-06-10 | 6.19 | 6.26 | 0.07 | 1.13% | 6.09 | 6.33 | 82391 | 5128.63 | 2.31% |
| 2025-06-09 | 6.17 | 6.19 | 0.01 | 0.16% | 6.15 | 6.23 | 40153 | 2483.41 | 1.13% |
| 2025-06-06 | 6.20 | 6.18 | 0.01 | 0.16% | 6.12 | 6.22 | 48093 | 2962.90 | 1.35% |
| 2025-06-05 | 6.20 | 6.17 | -0.08 | -1.28% | 6.14 | 6.26 | 74903 | 4627.81 | 2.10% |
| 2025-06-04 | 6.30 | 6.25 | -0.04 | -0.64% | 6.20 | 6.32 | 64423 | 4035.00 | 1.81% |
| 2025-06-03 | 6.24 | 6.29 | 0.05 | 0.80% | 6.22 | 6.30 | 43444 | 2727.91 | 1.22% |
| 2025-05-30 | 6.37 | 6.24 | -0.11 | -1.73% | 6.24 | 6.38 | 43427 | 2724.20 | 1.22% |
| 2025-05-29 | 6.36 | 6.35 | 0.02 | 0.32% | 6.24 | 6.39 | 76098 | 4811.81 | 2.14% |
| 2025-05-28 | 6.28 | 6.33 | 0.09 | 1.44% | 6.23 | 6.56 | 110685 | 7052.05 | 3.11% |
| 2025-05-27 | 6.28 | 6.24 | 0.06 | 0.97% | 6.13 | 6.28 | 46150 | 2874.23 | 1.29% |
| 2025-05-26 | 6.11 | 6.18 | 0.01 | 0.16% | 6.11 | 6.23 | 43127 | 2657.92 | 1.21% |
| 2025-05-23 | 6.15 | 6.17 | 0.02 | 0.33% | 6.10 | 6.28 | 59813 | 3700.96 | 1.68% |
| 2025-05-22 | 6.21 | 6.15 | -0.10 | -1.60% | 6.14 | 6.32 | 51448 | 3194.35 | 1.44% |
| 2025-05-21 | 6.40 | 6.25 | -0.12 | -1.88% | 6.21 | 6.42 | 59644 | 3742.18 | 1.67% |
| 2025-05-20 | 6.32 | 6.37 | 0.04 | 0.63% | 6.30 | 6.42 | 67973 | 4327.70 | 1.91% |
| 2025-05-19 | 6.21 | 6.33 | 0.09 | 1.44% | 6.19 | 6.37 | 53771 | 3392.06 | 1.51% |
| 2025-05-16 | 6.20 | 6.24 | -0.01 | -0.16% | 6.17 | 6.26 | 45665 | 2843.81 | 1.28% |
| 2025-05-15 | 6.38 | 6.25 | -0.12 | -1.88% | 6.23 | 6.38 | 70353 | 4418.27 | 1.97% |
| 2025-05-14 | 6.37 | 6.37 | -0.05 | -0.78% | 6.25 | 6.45 | 96462 | 6108.51 | 2.71% |
| 2025-05-13 | 6.23 | 6.42 | 0.25 | 4.05% | 6.23 | 6.50 | 174736 | 11171.27 | 4.90% |
| 2025-05-12 | 6.30 | 6.17 | -0.07 | -1.12% | 6.08 | 6.38 | 116160 | 7193.80 | 3.26% |
| 2025-05-09 | 6.46 | 6.24 | -0.22 | -3.41% | 6.24 | 6.46 | 100273 | 6368.81 | 2.81% |
| 2025-05-08 | 6.35 | 6.46 | 0.06 | 0.94% | 6.33 | 6.54 | 111321 | 7220.02 | 3.12% |
| 2025-05-07 | 6.28 | 6.40 | 0.17 | 2.73% | 6.23 | 6.46 | 110698 | 7028.72 | 3.11% |
| 2025-05-06 | 6.16 | 6.23 | 0.07 | 1.14% | 6.15 | 6.25 | 67667 | 4199.61 | 1.90% |
| 2025-04-30 | 6.23 | 6.16 | -0.11 | -1.75% | 6.15 | 6.37 | 82950 | 5187.70 | 2.33% |
| 2025-04-29 | 6.13 | 6.27 | 0.10 | 1.62% | 6.08 | 6.29 | 74667 | 4618.16 | 2.10% |
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。
