| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.01 | 6.17 | 0.16 | 2.66% | 6.01 | 6.24 | 102027 | 6269.45 | 2.86% |
| 2025-04-25 | 6.13 | 6.01 | -0.09 | -1.48% | 6.00 | 6.20 | 88576 | 5401.70 | 2.49% |
| 2025-04-24 | 6.23 | 6.10 | -0.18 | -2.87% | 6.08 | 6.28 | 123073 | 7568.26 | 3.45% |
| 2025-04-23 | 6.43 | 6.28 | -0.28 | -4.27% | 6.21 | 6.52 | 265419 | 16752.55 | 7.45% |
| 2025-04-22 | 6.20 | 6.56 | 0.43 | 7.01% | 6.20 | 6.74 | 379701 | 25216.85 | 10.65% |
| 2025-04-21 | 6.06 | 6.13 | 0.00 | 0.00% | 6.06 | 6.25 | 95418 | 5880.67 | 2.68% |
| 2025-04-18 | 6.15 | 6.13 | -0.07 | -1.13% | 6.05 | 6.20 | 93689 | 5729.49 | 2.63% |
| 2025-04-17 | 6.15 | 6.20 | 0.01 | 0.16% | 6.12 | 6.27 | 89140 | 5541.36 | 2.50% |
| 2025-04-16 | 6.22 | 6.19 | -0.10 | -1.59% | 6.03 | 6.33 | 124756 | 7698.85 | 3.50% |
| 2025-04-15 | 6.50 | 6.29 | -0.24 | -3.68% | 6.29 | 6.54 | 165298 | 10584.17 | 4.64% |
| 2025-04-14 | 6.41 | 6.53 | 0.02 | 0.31% | 6.38 | 6.74 | 206950 | 13621.48 | 5.81% |
| 2025-04-11 | 6.73 | 6.51 | -0.40 | -5.79% | 6.50 | 6.81 | 272001 | 18072.95 | 7.63% |
| 2025-04-10 | 6.36 | 6.91 | 0.34 | 5.18% | 6.28 | 7.23 | 396386 | 27217.73 | 11.12% |
| 2025-04-09 | 6.42 | 6.57 | 0.02 | 0.31% | 5.90 | 6.87 | 365185 | 22689.87 | 10.25% |
| 2025-04-08 | 5.92 | 6.55 | 0.60 | 10.08% | 5.85 | 6.55 | 376787 | 24350.78 | 10.57% |
| 2025-04-07 | 6.10 | 5.95 | -0.31 | -4.95% | 5.65 | 6.43 | 154806 | 9299.62 | 4.34% |
| 2025-04-03 | 6.08 | 6.26 | 0.08 | 1.29% | 6.06 | 6.48 | 93635 | 5942.06 | 2.63% |
| 2025-04-02 | 6.35 | 6.18 | -0.16 | -2.52% | 6.15 | 6.40 | 72793 | 4549.80 | 2.04% |
| 2025-04-01 | 6.65 | 6.34 | -0.31 | -4.66% | 6.33 | 6.67 | 64467 | 4172.38 | 1.81% |
| 2025-03-31 | 6.65 | 6.65 | -0.04 | -0.60% | 6.26 | 6.79 | 101040 | 6543.41 | 2.84% |
| 2025-03-28 | 6.80 | 6.69 | -0.19 | -2.76% | 6.65 | 6.85 | 77276 | 5195.52 | 2.17% |
| 2025-03-27 | 6.94 | 6.88 | -0.06 | -0.86% | 6.77 | 6.98 | 97949 | 6736.46 | 2.75% |
| 2025-03-26 | 6.85 | 6.94 | 0.03 | 0.43% | 6.81 | 6.98 | 78903 | 5428.50 | 2.21% |
| 2025-03-25 | 6.95 | 6.91 | -0.11 | -1.57% | 6.84 | 7.11 | 83451 | 5791.30 | 2.34% |
| 2025-03-24 | 6.80 | 7.02 | 0.16 | 2.33% | 6.60 | 7.06 | 152352 | 10467.79 | 4.27% |
| 2025-03-21 | 6.88 | 6.86 | -0.02 | -0.29% | 6.85 | 7.12 | 135210 | 9400.81 | 3.79% |
| 2025-03-20 | 7.02 | 6.88 | -0.14 | -1.99% | 6.87 | 7.10 | 124244 | 8669.39 | 3.49% |
| 2025-03-19 | 7.29 | 7.02 | -0.28 | -3.84% | 7.00 | 7.31 | 151550 | 10759.05 | 4.25% |
| 2025-03-18 | 7.46 | 7.30 | -0.22 | -2.93% | 7.28 | 7.51 | 134341 | 9904.02 | 3.77% |
| 2025-03-17 | 7.40 | 7.52 | 0.20 | 2.73% | 7.26 | 7.55 | 217770 | 16193.60 | 6.11% |
| 2025-03-14 | 7.23 | 7.32 | 0.11 | 1.53% | 7.19 | 7.43 | 229903 | 16842.06 | 6.45% |
| 2025-03-13 | 6.89 | 7.21 | 0.32 | 4.64% | 6.60 | 7.35 | 293420 | 20524.85 | 8.23% |
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。
