| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 6.96 | 6.89 | -0.11 | -1.57% | 6.87 | 7.06 | 115128 | 7978.31 | 3.23% |
| 2025-03-11 | 6.84 | 7.00 | 0.08 | 1.16% | 6.80 | 7.07 | 145053 | 10102.75 | 4.07% |
| 2025-03-10 | 6.78 | 6.92 | 0.06 | 0.87% | 6.77 | 7.10 | 131182 | 9117.06 | 3.68% |
| 2025-03-07 | 6.98 | 6.86 | -0.16 | -2.28% | 6.82 | 7.14 | 149358 | 10419.92 | 4.19% |
| 2025-03-06 | 7.02 | 7.02 | 0.00 | 0.00% | 6.85 | 7.23 | 209737 | 14782.94 | 5.88% |
| 2025-03-05 | 6.85 | 7.02 | 0.27 | 4.00% | 6.75 | 7.08 | 224376 | 15542.85 | 6.30% |
| 2025-03-04 | 7.07 | 6.75 | -0.67 | -9.03% | 6.74 | 7.07 | 270114 | 18541.77 | 7.58% |
| 2025-03-03 | 7.90 | 7.42 | -0.82 | -9.95% | 7.42 | 7.99 | 261841 | 19919.50 | 7.35% |
| 2025-02-28 | 8.40 | 8.24 | -0.37 | -4.30% | 7.75 | 8.87 | 469157 | 38929.74 | 13.16% |
| 2025-02-27 | 7.72 | 8.61 | 0.75 | 9.54% | 7.61 | 8.62 | 503493 | 40776.98 | 14.13% |
| 2025-02-26 | 7.25 | 7.86 | 0.32 | 4.24% | 7.13 | 8.00 | 424052 | 31948.14 | 11.90% |
| 2025-02-25 | 6.87 | 7.54 | 0.64 | 9.28% | 6.81 | 7.59 | 451547 | 33538.77 | 12.67% |
| 2025-02-24 | 6.66 | 6.90 | 0.18 | 2.68% | 6.57 | 6.90 | 246756 | 16715.68 | 6.92% |
| 2025-02-21 | 6.70 | 6.72 | -0.05 | -0.74% | 6.51 | 6.91 | 269511 | 18104.28 | 7.56% |
| 2025-02-20 | 6.68 | 6.77 | 0.03 | 0.45% | 6.52 | 6.91 | 247984 | 16670.70 | 6.96% |
| 2025-02-19 | 6.72 | 6.74 | 0.00 | 0.00% | 6.58 | 6.81 | 254940 | 17131.47 | 7.15% |
| 2025-02-18 | 6.51 | 6.74 | 0.04 | 0.60% | 6.33 | 6.79 | 272962 | 17942.10 | 7.66% |
| 2025-02-17 | 6.05 | 6.70 | 0.60 | 9.84% | 5.97 | 6.71 | 386265 | 24194.81 | 10.84% |
| 2025-02-14 | 6.45 | 6.10 | -0.40 | -6.15% | 6.06 | 6.45 | 216157 | 13402.21 | 6.07% |
| 2025-02-13 | 6.70 | 6.50 | -0.32 | -4.69% | 6.50 | 6.87 | 247967 | 16660.75 | 6.96% |
| 2025-02-12 | 6.45 | 6.82 | 0.29 | 4.44% | 6.38 | 6.83 | 317918 | 21170.99 | 8.92% |
| 2025-02-11 | 6.38 | 6.53 | 0.19 | 3.00% | 6.33 | 6.90 | 292131 | 19176.25 | 8.20% |
| 2025-02-10 | 6.25 | 6.34 | 0.03 | 0.48% | 6.25 | 6.43 | 205974 | 13044.54 | 5.78% |
| 2025-02-07 | 6.39 | 6.31 | -0.16 | -2.47% | 6.26 | 6.51 | 248086 | 15814.27 | 6.96% |
| 2025-02-06 | 6.25 | 6.47 | 0.05 | 0.78% | 6.17 | 6.65 | 292843 | 18608.23 | 8.22% |
| 2025-02-05 | 6.17 | 6.42 | 0.25 | 4.05% | 5.63 | 6.48 | 292197 | 17532.54 | 8.20% |
| 2025-01-27 | 6.12 | 6.17 | 0.18 | 3.01% | 6.12 | 6.50 | 241922 | 15258.59 | 6.79% |
| 2025-01-24 | 6.10 | 5.99 | -0.19 | -3.07% | 5.90 | 6.18 | 176074 | 10642.83 | 4.94% |
| 2025-01-23 | 6.40 | 6.18 | -0.21 | -3.29% | 6.10 | 6.42 | 240564 | 15077.97 | 6.75% |
| 2025-01-22 | 6.19 | 6.39 | 0.20 | 3.23% | 6.00 | 6.50 | 344254 | 21529.03 | 9.66% |
| 2025-01-21 | 6.48 | 6.19 | -0.15 | -2.37% | 6.16 | 6.52 | 288822 | 18256.15 | 8.10% |
| 2025-01-20 | 6.58 | 6.34 | -0.23 | -3.50% | 6.30 | 6.86 | 313054 | 20530.14 | 8.78% |
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。
