| 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 | 7.99 | 7.96 | -0.06 | -0.75% | 7.83 | 8.04 | 35225 | 2799.95 | 0.99% |
| 2025-12-11 | 8.22 | 8.02 | -0.27 | -3.26% | 8.01 | 8.34 | 62845 | 5080.47 | 1.76% |
| 2025-12-10 | 8.27 | 8.29 | 0.03 | 0.36% | 8.22 | 8.55 | 74067 | 6195.46 | 2.08% |
| 2025-12-09 | 8.05 | 8.26 | 0.17 | 2.10% | 8.00 | 8.35 | 79032 | 6519.30 | 2.22% |
| 2025-12-08 | 8.35 | 8.09 | -0.24 | -2.88% | 8.08 | 8.46 | 99471 | 8189.27 | 2.79% |
| 2025-12-05 | 8.32 | 8.33 | 0.02 | 0.24% | 8.23 | 8.37 | 27931 | 2319.41 | 0.78% |
| 2025-12-04 | 8.40 | 8.31 | -0.06 | -0.72% | 8.30 | 8.53 | 37292 | 3125.00 | 1.05% |
| 2025-12-03 | 8.49 | 8.37 | -0.14 | -1.65% | 8.30 | 8.51 | 43959 | 3680.58 | 1.23% |
| 2025-12-02 | 8.52 | 8.51 | -0.05 | -0.58% | 8.46 | 8.62 | 40605 | 3454.90 | 1.14% |
| 2025-12-01 | 8.61 | 8.56 | -0.10 | -1.15% | 8.55 | 8.78 | 65762 | 5693.45 | 1.85% |
| 2025-11-28 | 8.38 | 8.66 | 0.27 | 3.22% | 8.30 | 8.85 | 100774 | 8668.20 | 2.83% |
| 2025-11-27 | 8.47 | 8.39 | -0.08 | -0.94% | 8.39 | 8.55 | 42907 | 3630.60 | 1.20% |
| 2025-11-26 | 8.26 | 8.47 | 0.21 | 2.54% | 8.21 | 8.52 | 65323 | 5504.19 | 1.83% |
| 2025-11-25 | 8.35 | 8.26 | -0.04 | -0.48% | 8.26 | 8.43 | 52160 | 4351.08 | 1.46% |
| 2025-11-24 | 8.13 | 8.30 | 0.25 | 3.11% | 8.13 | 8.39 | 56122 | 4637.34 | 1.57% |
| 2025-11-21 | 8.46 | 8.05 | -0.54 | -6.29% | 8.05 | 8.59 | 85955 | 7144.15 | 2.41% |
| 2025-11-20 | 8.48 | 8.59 | 0.14 | 1.66% | 8.21 | 8.71 | 97496 | 8160.11 | 2.74% |
| 2025-11-19 | 8.55 | 8.45 | -0.16 | -1.86% | 8.43 | 8.69 | 57512 | 4917.65 | 1.61% |
| 2025-11-18 | 8.73 | 8.61 | -0.12 | -1.37% | 8.40 | 8.73 | 75603 | 6455.03 | 2.12% |
| 2025-11-17 | 8.70 | 8.73 | -0.03 | -0.34% | 8.57 | 8.83 | 76468 | 6635.81 | 2.15% |
| 2025-11-14 | 8.81 | 8.76 | -0.22 | -2.45% | 8.75 | 9.09 | 118366 | 10555.84 | 3.32% |
| 2025-11-13 | 8.63 | 8.98 | 0.35 | 4.06% | 8.63 | 9.11 | 159445 | 14122.05 | 4.47% |
| 2025-11-12 | 8.49 | 8.63 | 0.09 | 1.05% | 8.46 | 8.87 | 131728 | 11393.22 | 3.70% |
| 2025-11-11 | 8.62 | 8.54 | -0.09 | -1.04% | 8.37 | 8.63 | 93620 | 7959.56 | 2.63% |
| 2025-11-10 | 8.62 | 8.63 | 0.01 | 0.12% | 8.47 | 8.73 | 97738 | 8396.03 | 2.74% |
| 2025-11-07 | 8.80 | 8.62 | -0.23 | -2.60% | 8.57 | 8.88 | 114116 | 9936.99 | 3.20% |
| 2025-11-06 | 9.08 | 8.85 | -0.17 | -1.88% | 8.70 | 9.08 | 109608 | 9674.38 | 3.08% |
| 2025-11-05 | 8.99 | 9.02 | -0.02 | -0.22% | 8.94 | 9.19 | 74430 | 6744.67 | 2.09% |
| 2025-11-04 | 9.05 | 9.04 | -0.06 | -0.66% | 8.91 | 9.26 | 103294 | 9344.76 | 2.90% |
| 2025-11-03 | 9.18 | 9.10 | -0.07 | -0.76% | 9.08 | 9.35 | 109136 | 10024.36 | 3.06% |
| 2025-10-31 | 9.42 | 9.17 | -0.09 | -0.97% | 9.17 | 9.54 | 105513 | 9856.39 | 2.96% |
| 2025-10-30 | 9.58 | 9.26 | -0.42 | -4.34% | 9.26 | 9.60 | 112632 | 10657.60 | 3.16% |
| 2025-10-29 | 9.65 | 9.68 | -0.07 | -0.72% | 9.10 | 9.85 | 232275 | 22018.06 | 6.52% |
| 2025-10-28 | 9.28 | 9.75 | 0.35 | 3.72% | 9.23 | 10.10 | 243329 | 23425.38 | 6.83% |
| 2025-10-27 | 8.50 | 9.40 | 0.85 | 9.94% | 8.35 | 9.40 | 265503 | 23600.42 | 7.45% |
| 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% |
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。
