| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 6.08 | 6.09 | 0.08 | 1.33% | 6.02 | 6.20 | 500805 | 30531.42 | 3.59% |
| 2025-06-30 | 6.00 | 6.01 | 0.02 | 0.33% | 5.97 | 6.02 | 322510 | 19351.50 | 2.31% |
| 2025-06-27 | 6.03 | 5.99 | -0.08 | -1.32% | 5.97 | 6.07 | 459807 | 27628.18 | 3.30% |
| 2025-06-26 | 6.10 | 6.07 | -0.08 | -1.30% | 6.04 | 6.15 | 495210 | 30179.32 | 3.55% |
| 2025-06-25 | 6.21 | 6.15 | 0.01 | 0.16% | 6.09 | 6.27 | 587922 | 36194.83 | 4.22% |
| 2025-06-24 | 6.07 | 6.14 | 0.01 | 0.16% | 6.05 | 6.21 | 689380 | 42201.42 | 4.94% |
| 2025-06-23 | 6.09 | 6.13 | 0.04 | 0.66% | 5.94 | 6.21 | 618330 | 37796.96 | 4.44% |
| 2025-06-20 | 5.81 | 6.09 | 0.24 | 4.10% | 5.81 | 6.31 | 798585 | 48671.69 | 5.73% |
| 2025-06-19 | 6.10 | 5.85 | -0.27 | -4.41% | 5.85 | 6.10 | 544548 | 32320.46 | 3.91% |
| 2025-06-18 | 5.96 | 6.12 | 0.12 | 2.00% | 5.91 | 6.15 | 681862 | 41476.47 | 4.89% |
| 2025-06-17 | 5.87 | 6.00 | 0.16 | 2.74% | 5.86 | 6.03 | 571602 | 34091.55 | 4.10% |
| 2025-06-16 | 5.80 | 5.84 | -0.02 | -0.34% | 5.80 | 5.92 | 270427 | 15840.18 | 1.94% |
| 2025-06-13 | 5.90 | 5.86 | -0.09 | -1.51% | 5.83 | 5.97 | 448174 | 26309.38 | 3.21% |
| 2025-06-12 | 6.06 | 5.95 | -0.13 | -2.14% | 5.94 | 6.07 | 484271 | 28969.66 | 3.47% |
| 2025-06-11 | 6.07 | 6.08 | 0.02 | 0.33% | 5.99 | 6.11 | 454971 | 27576.96 | 3.26% |
| 2025-06-10 | 6.17 | 6.06 | -0.14 | -2.26% | 5.93 | 6.24 | 793848 | 48123.32 | 5.69% |
| 2025-06-09 | 6.09 | 6.20 | 0.18 | 2.99% | 6.05 | 6.24 | 960405 | 59219.96 | 6.89% |
| 2025-06-06 | 6.14 | 6.02 | -0.09 | -1.47% | 6.00 | 6.14 | 510852 | 30883.22 | 3.66% |
| 2025-06-05 | 6.21 | 6.11 | -0.10 | -1.61% | 6.08 | 6.22 | 747790 | 45677.47 | 5.36% |
| 2025-06-04 | 6.23 | 6.21 | 0.00 | 0.00% | 6.14 | 6.27 | 750853 | 46560.16 | 5.39% |
| 2025-06-03 | 6.14 | 6.21 | -0.12 | -1.90% | 6.14 | 6.28 | 1060206 | 65769.66 | 7.60% |
| 2025-05-30 | 6.51 | 6.33 | -0.14 | -2.16% | 6.32 | 6.65 | 1820440 | 117899.71 | 13.06% |
| 2025-05-29 | 7.09 | 6.47 | -0.12 | -1.82% | 6.43 | 7.09 | 2885752 | 194437.47 | 20.70% |
| 2025-05-28 | 6.58 | 6.59 | 0.60 | 10.02% | 6.33 | 6.59 | 707385 | 46369.92 | 5.07% |
| 2025-05-27 | 5.75 | 5.99 | 0.22 | 3.81% | 5.72 | 6.00 | 929606 | 54535.31 | 6.67% |
| 2025-05-26 | 5.72 | 5.77 | 0.05 | 0.87% | 5.64 | 5.86 | 780945 | 44979.25 | 5.60% |
| 2025-05-23 | 6.01 | 5.72 | -0.32 | -5.30% | 5.71 | 6.03 | 1195615 | 69548.20 | 8.58% |
| 2025-05-22 | 6.27 | 6.04 | -0.22 | -3.51% | 5.97 | 6.37 | 1748109 | 107291.94 | 12.54% |
| 2025-05-21 | 6.76 | 6.26 | 0.02 | 0.32% | 6.24 | 6.76 | 2900247 | 188917.56 | 20.80% |
| 2025-05-20 | 6.14 | 6.24 | 0.57 | 10.05% | 5.98 | 6.24 | 747640 | 46166.97 | 5.36% |
| 2025-05-19 | 5.57 | 5.67 | 0.23 | 4.23% | 5.53 | 5.80 | 900702 | 51000.59 | 6.46% |
| 2025-05-16 | 5.45 | 5.44 | -0.14 | -2.51% | 5.36 | 5.50 | 649725 | 35262.33 | 4.66% |
| 2025-05-15 | 5.40 | 5.58 | 0.23 | 4.30% | 5.38 | 5.85 | 1236722 | 69631.15 | 8.87% |
| 2025-05-14 | 5.32 | 5.35 | 0.05 | 0.94% | 5.25 | 5.36 | 266490 | 14188.63 | 1.91% |
| 2025-05-13 | 5.42 | 5.30 | -0.06 | -1.12% | 5.30 | 5.44 | 277884 | 14878.49 | 1.99% |
| 2025-05-12 | 5.33 | 5.36 | 0.04 | 0.75% | 5.26 | 5.36 | 291547 | 15519.06 | 2.09% |
| 2025-05-09 | 5.52 | 5.32 | -0.23 | -4.14% | 5.30 | 5.55 | 526757 | 28307.46 | 3.78% |
| 2025-05-08 | 5.57 | 5.55 | 0.01 | 0.18% | 5.50 | 5.62 | 507199 | 28266.54 | 3.64% |
| 2025-05-07 | 5.64 | 5.54 | -0.06 | -1.07% | 5.50 | 5.67 | 593529 | 33050.08 | 4.26% |
| 2025-05-06 | 5.40 | 5.60 | 0.26 | 4.87% | 5.36 | 5.67 | 725648 | 40066.15 | 5.20% |
| 2025-04-30 | 5.28 | 5.34 | 0.04 | 0.75% | 5.27 | 5.41 | 493218 | 26298.45 | 3.54% |
| 2025-04-29 | 5.21 | 5.30 | -0.07 | -1.30% | 5.13 | 5.37 | 563182 | 29475.67 | 4.04% |
| 2025-04-28 | 5.66 | 5.37 | -0.21 | -3.76% | 5.36 | 5.68 | 618460 | 33835.18 | 4.44% |
| 2025-04-25 | 5.61 | 5.58 | 0.01 | 0.18% | 5.51 | 5.62 | 596623 | 33238.48 | 4.28% |
| 2025-04-24 | 5.60 | 5.57 | -0.05 | -0.89% | 5.46 | 5.66 | 771662 | 42807.68 | 5.53% |
| 2025-04-23 | 5.80 | 5.62 | -0.18 | -3.10% | 5.61 | 5.83 | 928051 | 52529.46 | 6.66% |
| 2025-04-22 | 5.95 | 5.80 | -0.16 | -2.68% | 5.73 | 5.95 | 1175925 | 68477.69 | 8.43% |
| 2025-04-21 | 5.76 | 5.96 | 0.23 | 4.01% | 5.72 | 6.06 | 2211688 | 131061.84 | 15.86% |
| 2025-04-18 | 5.18 | 5.73 | 0.52 | 9.98% | 5.13 | 5.73 | 1497862 | 83153.61 | 10.74% |
| 2025-04-17 | 5.20 | 5.21 | -0.01 | -0.19% | 5.15 | 5.30 | 415943 | 21805.99 | 2.98% |
| 2025-04-16 | 5.30 | 5.22 | -0.12 | -2.25% | 5.11 | 5.40 | 537604 | 28210.77 | 3.86% |
| 2025-04-15 | 5.42 | 5.34 | -0.14 | -2.55% | 5.31 | 5.53 | 618077 | 33320.25 | 4.43% |
| 2025-04-14 | 5.37 | 5.48 | 0.11 | 2.05% | 5.37 | 5.57 | 926155 | 50797.44 | 6.64% |
| 2025-04-11 | 5.43 | 5.37 | -0.14 | -2.54% | 5.33 | 5.56 | 1231849 | 66965.61 | 8.84% |
| 2025-04-10 | 5.00 | 5.51 | 0.50 | 9.98% | 5.00 | 5.51 | 1377295 | 73349.30 | 9.88% |
| 2025-04-09 | 4.88 | 5.01 | 0.11 | 2.24% | 4.41 | 5.15 | 948127 | 45435.32 | 6.80% |
| 2025-04-08 | 4.55 | 4.90 | 0.20 | 4.26% | 4.55 | 4.95 | 872966 | 42175.96 | 6.26% |
| 2025-04-07 | 4.99 | 4.70 | -0.52 | -9.96% | 4.70 | 4.99 | 445987 | 21265.44 | 3.20% |
| 2025-04-03 | 5.10 | 5.22 | 0.05 | 0.97% | 5.09 | 5.30 | 392764 | 20533.80 | 2.82% |
| 2025-04-02 | 5.14 | 5.17 | 0.02 | 0.39% | 5.11 | 5.20 | 183597 | 9501.40 | 1.32% |
| 2025-04-01 | 5.21 | 5.15 | -0.06 | -1.15% | 5.14 | 5.22 | 265600 | 13752.77 | 1.91% |
| 2025-03-31 | 5.15 | 5.21 | 0.02 | 0.39% | 5.06 | 5.21 | 378419 | 19409.49 | 2.71% |
| 2025-03-28 | 5.33 | 5.19 | -0.13 | -2.44% | 5.18 | 5.34 | 395962 | 20700.85 | 2.84% |
| 2025-03-27 | 5.43 | 5.32 | -0.12 | -2.21% | 5.32 | 5.50 | 415533 | 22414.71 | 2.98% |
| 2025-03-26 | 5.27 | 5.44 | 0.15 | 2.84% | 5.26 | 5.52 | 603927 | 32458.26 | 4.33% |
| 2025-03-25 | 5.45 | 5.29 | -0.21 | -3.82% | 5.27 | 5.47 | 548207 | 29214.51 | 3.93% |
| 2025-03-24 | 5.68 | 5.50 | -0.19 | -3.34% | 5.30 | 5.82 | 811118 | 45027.78 | 5.82% |
| 2025-03-21 | 6.03 | 5.69 | -0.34 | -5.64% | 5.68 | 6.03 | 833367 | 48412.56 | 5.98% |
| 2025-03-20 | 6.00 | 6.03 | 0.03 | 0.50% | 5.86 | 6.06 | 768101 | 45897.76 | 5.51% |
| 2025-03-19 | 6.06 | 6.00 | -0.05 | -0.83% | 5.96 | 6.12 | 859818 | 51664.39 | 6.17% |
| 2025-03-18 | 6.12 | 6.05 | -0.05 | -0.82% | 6.03 | 6.15 | 605534 | 36783.77 | 4.34% |
| 2025-03-17 | 6.28 | 6.10 | -0.12 | -1.93% | 6.08 | 6.30 | 990706 | 60927.57 | 7.11% |
| 2025-03-14 | 6.15 | 6.22 | 0.11 | 1.80% | 6.10 | 6.30 | 1168981 | 72572.71 | 8.38% |
| 2025-03-13 | 6.35 | 6.11 | -0.29 | -4.53% | 6.06 | 6.41 | 1331057 | 82394.66 | 9.55% |
| 2025-03-12 | 6.41 | 6.40 | -0.07 | -1.08% | 6.27 | 6.59 | 1864967 | 119704.04 | 13.38% |
| 2025-03-11 | 6.00 | 6.47 | 0.14 | 2.21% | 5.98 | 6.61 | 2865524 | 183447.62 | 20.55% |
| 2025-03-10 | 5.99 | 6.33 | 0.58 | 10.09% | 5.89 | 6.33 | 2921195 | 181306.98 | 20.95% |
| 2025-03-07 | 5.49 | 5.75 | 0.23 | 4.17% | 5.39 | 5.86 | 1465154 | 83004.98 | 10.51% |
| 2025-03-06 | 5.40 | 5.52 | 0.10 | 1.85% | 5.37 | 5.53 | 846285 | 46188.77 | 6.07% |
| 2025-03-05 | 5.50 | 5.42 | -0.11 | -1.99% | 5.32 | 5.50 | 761241 | 41112.91 | 5.46% |
友阿股份(002277)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。
