| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.20 | 6.25 | 0.04 | 0.64% | 6.14 | 6.28 | 488462 | 30487.20 | 3.50% |
| 2025-08-15 | 6.09 | 6.21 | 0.10 | 1.64% | 6.07 | 6.22 | 424552 | 26096.90 | 3.05% |
| 2025-08-14 | 6.27 | 6.11 | -0.14 | -2.24% | 6.10 | 6.33 | 508435 | 31461.09 | 3.65% |
| 2025-08-13 | 6.29 | 6.25 | 0.08 | 1.30% | 6.15 | 6.33 | 604600 | 37643.07 | 4.34% |
| 2025-08-12 | 6.24 | 6.17 | 0.05 | 0.82% | 6.14 | 6.39 | 714095 | 44604.36 | 5.12% |
| 2025-08-11 | 5.97 | 6.12 | 0.14 | 2.34% | 5.97 | 6.15 | 486529 | 29611.02 | 3.49% |
| 2025-08-08 | 6.03 | 5.98 | -0.07 | -1.16% | 5.96 | 6.04 | 304401 | 18234.46 | 2.18% |
| 2025-08-07 | 6.03 | 6.05 | 0.00 | 0.00% | 6.03 | 6.11 | 285807 | 17333.07 | 2.05% |
| 2025-08-06 | 6.03 | 6.05 | -0.02 | -0.33% | 6.01 | 6.07 | 272386 | 16442.41 | 1.95% |
| 2025-08-05 | 6.05 | 6.07 | 0.01 | 0.17% | 6.03 | 6.11 | 261528 | 15867.29 | 1.88% |
| 2025-08-04 | 6.11 | 6.06 | -0.11 | -1.78% | 5.97 | 6.13 | 322800 | 19491.20 | 2.32% |
| 2025-08-01 | 6.18 | 6.17 | -0.02 | -0.32% | 6.11 | 6.19 | 353045 | 21688.96 | 2.53% |
| 2025-07-31 | 6.05 | 6.19 | 0.13 | 2.15% | 5.99 | 6.23 | 817675 | 50232.75 | 5.86% |
| 2025-07-30 | 6.10 | 6.06 | -0.09 | -1.46% | 6.02 | 6.15 | 374948 | 22852.64 | 2.69% |
| 2025-07-29 | 6.03 | 6.15 | 0.12 | 1.99% | 5.93 | 6.16 | 516510 | 31163.77 | 3.70% |
| 2025-07-28 | 5.92 | 6.03 | 0.10 | 1.69% | 5.91 | 6.14 | 524762 | 31797.63 | 3.76% |
| 2025-07-25 | 5.96 | 5.93 | -0.04 | -0.67% | 5.91 | 5.97 | 206844 | 12253.54 | 1.48% |
| 2025-07-24 | 5.89 | 5.97 | 0.08 | 1.36% | 5.87 | 5.99 | 335398 | 19979.33 | 2.41% |
| 2025-07-23 | 5.93 | 5.89 | -0.05 | -0.84% | 5.88 | 5.97 | 324618 | 19234.23 | 2.33% |
| 2025-07-22 | 5.96 | 5.94 | -0.05 | -0.83% | 5.92 | 6.01 | 342989 | 20467.04 | 2.46% |
| 2025-07-21 | 5.91 | 5.99 | 0.05 | 0.84% | 5.90 | 5.99 | 253412 | 15089.81 | 1.82% |
| 2025-07-18 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 5.97 | 206881 | 12268.01 | 1.48% |
| 2025-07-17 | 5.95 | 5.96 | 0.02 | 0.34% | 5.93 | 6.03 | 232560 | 13904.60 | 1.67% |
| 2025-07-16 | 5.90 | 5.94 | 0.06 | 1.02% | 5.86 | 5.97 | 209451 | 12430.10 | 1.50% |
| 2025-07-15 | 5.95 | 5.88 | -0.09 | -1.51% | 5.83 | 5.97 | 350583 | 20596.62 | 2.51% |
| 2025-07-14 | 6.04 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 272673 | 16289.49 | 1.96% |
| 2025-07-11 | 5.96 | 6.03 | 0.05 | 0.84% | 5.94 | 6.05 | 342656 | 20573.06 | 2.46% |
| 2025-07-10 | 5.96 | 5.98 | 0.00 | 0.00% | 5.93 | 6.02 | 225186 | 13470.06 | 1.62% |
| 2025-07-09 | 6.07 | 5.98 | -0.07 | -1.16% | 5.96 | 6.08 | 313235 | 18818.17 | 2.25% |
| 2025-07-08 | 6.04 | 6.05 | 0.01 | 0.17% | 6.01 | 6.07 | 246182 | 14863.21 | 1.77% |
| 2025-07-07 | 6.00 | 6.04 | 0.02 | 0.33% | 5.95 | 6.05 | 268353 | 16098.83 | 1.92% |
| 2025-07-04 | 6.16 | 6.02 | -0.17 | -2.75% | 6.02 | 6.18 | 452904 | 27498.50 | 3.25% |
| 2025-07-03 | 6.12 | 6.19 | -0.04 | -0.64% | 6.12 | 6.21 | 463631 | 28558.25 | 3.33% |
| 2025-07-02 | 6.09 | 6.23 | 0.14 | 2.30% | 6.05 | 6.55 | 881756 | 55216.15 | 6.32% |
| 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% |
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。
