| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.05 | 6.18 | 0.24 | 4.04% | 5.91 | 6.18 | 256490 | 15570.11 | 1.84% |
| 2026-03-23 | 6.18 | 5.94 | -0.43 | -6.75% | 5.87 | 6.21 | 311383 | 18871.83 | 2.23% |
| 2026-03-20 | 6.48 | 6.37 | -0.12 | -1.85% | 6.36 | 6.62 | 175094 | 11358.71 | 1.26% |
| 2026-03-19 | 6.74 | 6.49 | -0.36 | -5.26% | 6.46 | 6.75 | 279608 | 18345.97 | 2.01% |
| 2026-03-18 | 6.91 | 6.85 | -0.07 | -1.01% | 6.73 | 6.92 | 211088 | 14351.08 | 1.51% |
| 2026-03-17 | 7.00 | 6.92 | -0.05 | -0.72% | 6.90 | 7.08 | 175474 | 12259.65 | 1.26% |
| 2026-03-16 | 7.03 | 6.97 | -0.13 | -1.83% | 6.85 | 7.05 | 255304 | 17666.42 | 1.83% |
| 2026-03-13 | 6.95 | 7.10 | 0.18 | 2.60% | 6.86 | 7.23 | 350389 | 24751.76 | 2.51% |
| 2026-03-12 | 6.91 | 6.92 | 0.01 | 0.14% | 6.88 | 7.08 | 161228 | 11217.41 | 1.16% |
| 2026-03-11 | 7.03 | 6.91 | -0.12 | -1.71% | 6.88 | 7.05 | 149673 | 10403.01 | 1.07% |
| 2026-03-10 | 6.99 | 7.03 | 0.11 | 1.59% | 6.98 | 7.10 | 132719 | 9352.17 | 0.95% |
| 2026-03-09 | 6.95 | 6.92 | -0.19 | -2.67% | 6.77 | 6.98 | 267685 | 18411.00 | 1.92% |
| 2026-03-06 | 7.12 | 7.11 | -0.06 | -0.84% | 7.10 | 7.18 | 149105 | 10631.66 | 1.07% |
| 2026-03-05 | 7.13 | 7.17 | 0.15 | 2.14% | 7.06 | 7.29 | 203499 | 14587.89 | 1.46% |
| 2026-03-04 | 6.94 | 7.02 | 0.01 | 0.14% | 6.72 | 7.07 | 187191 | 13050.53 | 1.34% |
| 2026-03-03 | 7.18 | 7.01 | -0.18 | -2.50% | 7.00 | 7.24 | 306836 | 21804.41 | 2.20% |
| 2026-03-02 | 7.31 | 7.19 | -0.42 | -5.52% | 7.12 | 7.35 | 435210 | 31417.54 | 3.12% |
| 2026-02-27 | 7.40 | 7.61 | 0.17 | 2.28% | 7.39 | 7.65 | 321666 | 24303.62 | 2.31% |
| 2026-02-26 | 7.29 | 7.44 | 0.11 | 1.50% | 7.28 | 7.45 | 231458 | 17100.46 | 1.66% |
| 2026-02-25 | 7.21 | 7.33 | 0.10 | 1.38% | 7.18 | 7.35 | 210211 | 15326.45 | 1.51% |
| 2026-02-24 | 7.20 | 7.23 | 0.16 | 2.26% | 7.15 | 7.35 | 285675 | 20751.81 | 2.05% |
| 2026-02-13 | 7.09 | 7.07 | -0.01 | -0.14% | 7.07 | 7.14 | 166963 | 11853.33 | 1.20% |
| 2026-02-12 | 7.23 | 7.08 | -0.06 | -0.84% | 7.07 | 7.24 | 216904 | 15446.58 | 1.56% |
| 2026-02-11 | 7.18 | 7.14 | -0.07 | -0.97% | 7.12 | 7.19 | 165676 | 11847.66 | 1.19% |
| 2026-02-10 | 7.47 | 7.21 | -0.29 | -3.87% | 7.05 | 7.51 | 588817 | 42399.91 | 4.22% |
| 2026-02-09 | 7.46 | 7.50 | 0.07 | 0.94% | 7.46 | 7.65 | 252793 | 19063.35 | 1.81% |
| 2026-02-06 | 7.20 | 7.43 | 0.16 | 2.20% | 7.14 | 7.64 | 373430 | 27697.23 | 2.68% |
| 2026-02-05 | 7.34 | 7.27 | -0.04 | -0.55% | 7.19 | 7.38 | 268580 | 19531.22 | 1.93% |
| 2026-02-04 | 7.24 | 7.31 | 0.03 | 0.41% | 7.17 | 7.31 | 213192 | 15478.87 | 1.53% |
| 2026-02-03 | 7.12 | 7.28 | 0.22 | 3.12% | 7.08 | 7.36 | 320267 | 23059.99 | 2.30% |
| 2026-02-02 | 7.15 | 7.06 | -0.19 | -2.62% | 7.02 | 7.31 | 332848 | 23846.41 | 2.39% |
| 2026-01-30 | 7.17 | 7.25 | 0.17 | 2.40% | 7.14 | 7.50 | 680160 | 49751.27 | 4.88% |
| 2026-01-29 | 7.78 | 7.08 | -0.79 | -10.04% | 7.08 | 7.93 | 681401 | 50743.54 | 4.89% |
| 2026-01-28 | 8.03 | 7.87 | -0.16 | -1.99% | 7.80 | 8.04 | 335204 | 26393.95 | 2.40% |
| 2026-01-27 | 7.79 | 8.03 | 0.17 | 2.16% | 7.72 | 8.08 | 437837 | 34805.07 | 3.14% |
| 2026-01-26 | 8.00 | 7.86 | -0.19 | -2.36% | 7.77 | 8.13 | 346883 | 27472.45 | 2.49% |
| 2026-01-23 | 8.01 | 8.05 | 0.06 | 0.75% | 7.95 | 8.10 | 370578 | 29752.84 | 2.66% |
| 2026-01-22 | 7.78 | 7.99 | 0.16 | 2.04% | 7.78 | 8.06 | 364629 | 28903.47 | 2.62% |
| 2026-01-21 | 7.90 | 7.83 | -0.12 | -1.51% | 7.75 | 8.00 | 348998 | 27340.56 | 2.50% |
| 2026-01-20 | 7.70 | 7.95 | 0.27 | 3.52% | 7.56 | 8.09 | 650616 | 50977.01 | 4.67% |
| 2026-01-19 | 7.60 | 7.68 | 0.02 | 0.26% | 7.57 | 7.69 | 299526 | 22942.27 | 2.15% |
| 2026-01-16 | 7.70 | 7.66 | -0.03 | -0.39% | 7.56 | 7.80 | 361995 | 27756.11 | 2.60% |
| 2026-01-15 | 7.90 | 7.69 | -0.29 | -3.63% | 7.64 | 7.98 | 513954 | 39958.70 | 3.69% |
| 2026-01-14 | 7.84 | 7.98 | 0.13 | 1.66% | 7.83 | 8.20 | 745484 | 59746.88 | 5.35% |
| 2026-01-13 | 8.18 | 7.85 | -0.42 | -5.08% | 7.85 | 8.36 | 803285 | 64572.73 | 5.76% |
| 2026-01-12 | 8.08 | 8.27 | 0.15 | 1.85% | 7.96 | 8.33 | 830333 | 67801.08 | 5.96% |
| 2026-01-09 | 8.00 | 8.12 | 0.01 | 0.12% | 7.92 | 8.23 | 983641 | 79417.12 | 7.06% |
| 2026-01-08 | 7.78 | 8.11 | 0.26 | 3.31% | 7.62 | 8.64 | 1619438 | 129448.52 | 11.62% |
| 2026-01-07 | 7.15 | 7.85 | 0.71 | 9.94% | 7.09 | 7.85 | 899894 | 69072.86 | 6.45% |
| 2026-01-06 | 6.98 | 7.14 | 0.16 | 2.29% | 6.97 | 7.22 | 294225 | 20921.13 | 2.11% |
| 2026-01-05 | 6.95 | 6.98 | 0.02 | 0.29% | 6.93 | 7.01 | 190792 | 13306.63 | 1.37% |
| 2025-12-31 | 7.08 | 6.96 | 0.05 | 0.72% | 6.91 | 7.14 | 246632 | 17262.01 | 1.77% |
| 2025-12-30 | 6.91 | 6.91 | -0.03 | -0.43% | 6.86 | 6.98 | 226119 | 15645.95 | 1.62% |
| 2025-12-29 | 7.17 | 6.94 | -0.26 | -3.61% | 6.94 | 7.20 | 462388 | 32557.88 | 3.32% |
| 2025-12-26 | 7.27 | 7.20 | 0.04 | 0.56% | 7.18 | 7.55 | 517897 | 38023.10 | 3.71% |
| 2025-12-25 | 7.22 | 7.16 | -0.09 | -1.24% | 7.15 | 7.27 | 311412 | 22378.00 | 2.23% |
| 2025-12-24 | 7.19 | 7.25 | 0.01 | 0.14% | 7.10 | 7.28 | 325009 | 23376.78 | 2.33% |
| 2025-12-23 | 7.51 | 7.24 | -0.28 | -3.72% | 7.19 | 7.54 | 561846 | 40955.00 | 4.03% |
| 2025-12-22 | 7.50 | 7.52 | -0.07 | -0.92% | 7.47 | 7.64 | 571094 | 43097.98 | 4.10% |
| 2025-12-19 | 7.28 | 7.59 | 0.30 | 4.12% | 7.20 | 7.66 | 821903 | 61610.39 | 5.90% |
| 2025-12-18 | 7.21 | 7.29 | 0.00 | 0.00% | 7.15 | 7.35 | 449007 | 32660.01 | 3.22% |
| 2025-12-17 | 7.00 | 7.29 | 0.18 | 2.53% | 6.92 | 7.42 | 694132 | 49950.32 | 4.98% |
| 2025-12-16 | 7.10 | 7.11 | 0.08 | 1.14% | 7.05 | 7.31 | 590544 | 42518.33 | 4.24% |
| 2025-12-15 | 6.94 | 7.03 | 0.04 | 0.57% | 6.91 | 7.08 | 321329 | 22545.57 | 2.30% |
| 2025-12-12 | 7.08 | 6.99 | -0.19 | -2.65% | 6.93 | 7.10 | 393933 | 27569.81 | 2.83% |
| 2025-12-11 | 7.06 | 7.18 | 0.07 | 0.98% | 6.92 | 7.30 | 597451 | 42205.87 | 4.29% |
| 2025-12-10 | 7.12 | 7.11 | -0.19 | -2.60% | 7.07 | 7.43 | 633577 | 45602.98 | 4.54% |
| 2025-12-09 | 6.90 | 7.30 | 0.41 | 5.95% | 6.84 | 7.32 | 791322 | 55807.72 | 5.68% |
| 2025-12-08 | 6.87 | 6.89 | -0.02 | -0.29% | 6.83 | 6.95 | 316495 | 21767.76 | 2.27% |
| 2025-12-05 | 6.84 | 6.91 | 0.03 | 0.44% | 6.81 | 6.93 | 343224 | 23651.23 | 2.46% |
| 2025-12-04 | 6.82 | 6.88 | 0.07 | 1.03% | 6.66 | 6.93 | 510601 | 34769.95 | 3.66% |
| 2025-12-03 | 6.98 | 6.81 | -0.19 | -2.71% | 6.78 | 7.02 | 416884 | 28509.35 | 2.99% |
| 2025-12-02 | 7.06 | 7.00 | -0.10 | -1.41% | 6.96 | 7.16 | 584949 | 41155.11 | 4.20% |
| 2025-12-01 | 7.09 | 7.10 | 0.07 | 1.00% | 7.05 | 7.42 | 1090856 | 78412.12 | 7.82% |
| 2025-11-28 | 6.73 | 7.03 | 0.64 | 10.02% | 6.60 | 7.03 | 689246 | 47952.86 | 4.94% |
| 2025-11-27 | 6.56 | 6.39 | -0.12 | -1.84% | 6.38 | 6.61 | 237971 | 15348.42 | 1.71% |
| 2025-11-26 | 6.45 | 6.51 | 0.06 | 0.93% | 6.44 | 6.57 | 198451 | 12888.50 | 1.42% |
| 2025-11-25 | 6.41 | 6.45 | 0.00 | 0.00% | 6.38 | 6.57 | 215343 | 13929.67 | 1.54% |
| 2025-11-24 | 6.16 | 6.45 | 0.32 | 5.22% | 6.06 | 6.51 | 377434 | 23948.93 | 2.71% |
| 2025-11-21 | 6.24 | 6.13 | -0.21 | -3.31% | 6.12 | 6.38 | 253014 | 15766.51 | 1.81% |
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。
