| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.46 | 6.44 | -0.01 | -0.16% | 6.38 | 6.50 | 183206 | 11791.47 | 1.31% |
| 2025-10-23 | 6.44 | 6.45 | -0.01 | -0.15% | 6.33 | 6.49 | 185738 | 11858.48 | 1.33% |
| 2025-10-22 | 6.48 | 6.46 | -0.04 | -0.62% | 6.43 | 6.57 | 206405 | 13398.09 | 1.48% |
| 2025-10-21 | 6.38 | 6.50 | 0.11 | 1.72% | 6.35 | 6.52 | 204190 | 13178.97 | 1.46% |
| 2025-10-20 | 6.42 | 6.39 | 0.07 | 1.11% | 6.34 | 6.45 | 209341 | 13382.00 | 1.50% |
| 2025-10-17 | 6.50 | 6.32 | -0.19 | -2.92% | 6.32 | 6.55 | 227041 | 14591.28 | 1.63% |
| 2025-10-16 | 6.56 | 6.51 | -0.11 | -1.66% | 6.48 | 6.62 | 220073 | 14404.03 | 1.58% |
| 2025-10-15 | 6.58 | 6.62 | 0.05 | 0.76% | 6.47 | 6.63 | 273707 | 17991.06 | 1.96% |
| 2025-10-14 | 6.61 | 6.57 | 0.02 | 0.31% | 6.53 | 6.69 | 332305 | 21921.68 | 2.38% |
| 2025-10-13 | 6.38 | 6.55 | -0.14 | -2.09% | 6.34 | 6.65 | 362795 | 23677.56 | 2.60% |
| 2025-10-10 | 6.69 | 6.69 | 0.00 | 0.00% | 6.69 | 6.87 | 369108 | 24914.10 | 2.65% |
| 2025-10-09 | 6.75 | 6.69 | -0.56 | -7.72% | 6.53 | 6.86 | 893368 | 59779.66 | 6.41% |
| 2025-09-30 | 7.26 | 7.25 | 0.03 | 0.42% | 7.20 | 7.36 | 325454 | 23631.99 | 2.33% |
| 2025-09-29 | 7.36 | 7.22 | 0.13 | 1.83% | 7.19 | 7.55 | 486850 | 35546.78 | 3.49% |
| 2025-09-26 | 7.35 | 7.09 | -0.31 | -4.19% | 7.06 | 7.39 | 565911 | 40692.77 | 4.06% |
| 2025-09-25 | 7.58 | 7.40 | -0.25 | -3.27% | 7.40 | 7.64 | 566716 | 42561.28 | 4.06% |
| 2025-09-24 | 7.36 | 7.65 | 0.25 | 3.38% | 7.30 | 7.88 | 883181 | 67578.58 | 6.33% |
| 2025-09-23 | 7.60 | 7.40 | -0.23 | -3.01% | 7.31 | 7.68 | 570163 | 42487.93 | 4.09% |
| 2025-09-22 | 7.65 | 7.63 | -0.10 | -1.29% | 7.51 | 7.79 | 592863 | 45083.73 | 4.25% |
| 2025-09-19 | 7.42 | 7.73 | 0.31 | 4.18% | 7.26 | 7.91 | 1133482 | 86048.03 | 8.13% |
| 2025-09-18 | 7.18 | 7.42 | 0.23 | 3.20% | 7.09 | 7.70 | 1208552 | 88943.39 | 8.67% |
| 2025-09-17 | 7.32 | 7.19 | -0.13 | -1.78% | 7.12 | 7.35 | 548233 | 39367.66 | 3.93% |
| 2025-09-16 | 7.16 | 7.32 | 0.17 | 2.38% | 7.12 | 7.33 | 660956 | 47759.24 | 4.74% |
| 2025-09-15 | 7.05 | 7.15 | 0.08 | 1.13% | 7.03 | 7.24 | 587566 | 41873.87 | 4.21% |
| 2025-09-12 | 6.99 | 7.07 | 0.10 | 1.43% | 6.97 | 7.37 | 934599 | 66998.41 | 6.70% |
| 2025-09-11 | 6.74 | 6.97 | 0.23 | 3.41% | 6.65 | 6.98 | 777325 | 53222.99 | 5.58% |
| 2025-09-10 | 6.69 | 6.74 | 0.06 | 0.90% | 6.64 | 6.78 | 464484 | 31204.10 | 3.33% |
| 2025-09-09 | 6.80 | 6.68 | -0.09 | -1.33% | 6.63 | 6.83 | 578013 | 38807.53 | 4.15% |
| 2025-09-08 | 6.84 | 6.77 | -0.18 | -2.59% | 6.69 | 6.94 | 783186 | 53193.71 | 5.62% |
| 2025-09-05 | 7.07 | 6.95 | -0.10 | -1.42% | 6.51 | 7.07 | 980880 | 66349.55 | 7.04% |
| 2025-09-04 | 6.92 | 7.05 | 0.23 | 3.37% | 6.81 | 7.24 | 1176109 | 82582.70 | 8.44% |
| 2025-09-03 | 7.21 | 6.82 | -0.48 | -6.58% | 6.80 | 7.28 | 1266494 | 88683.15 | 9.08% |
| 2025-09-02 | 7.79 | 7.30 | -0.81 | -9.99% | 7.30 | 7.90 | 1586963 | 117774.34 | 11.38% |
| 2025-09-01 | 8.26 | 8.11 | -0.23 | -2.76% | 8.01 | 8.63 | 1795673 | 148092.66 | 12.88% |
| 2025-08-29 | 7.62 | 8.34 | 0.76 | 10.03% | 7.53 | 8.34 | 1617406 | 132377.14 | 11.60% |
| 2025-08-28 | 7.46 | 7.58 | 0.05 | 0.66% | 7.30 | 7.64 | 1083884 | 81139.95 | 7.77% |
| 2025-08-27 | 7.55 | 7.53 | -0.08 | -1.05% | 7.48 | 7.88 | 1559482 | 118950.72 | 11.19% |
| 2025-08-26 | 7.02 | 7.61 | 0.42 | 5.84% | 7.02 | 7.90 | 2169266 | 160223.94 | 15.56% |
| 2025-08-25 | 6.56 | 7.19 | 0.65 | 9.94% | 6.56 | 7.19 | 1787259 | 126542.84 | 12.82% |
| 2025-08-22 | 6.43 | 6.54 | 0.14 | 2.19% | 6.41 | 6.60 | 646457 | 42064.13 | 4.64% |
| 2025-08-21 | 6.40 | 6.40 | -0.03 | -0.47% | 6.36 | 6.46 | 381995 | 24461.80 | 2.74% |
| 2025-08-20 | 6.39 | 6.43 | 0.01 | 0.16% | 6.31 | 6.45 | 487016 | 31162.95 | 3.49% |
| 2025-08-19 | 6.27 | 6.42 | 0.17 | 2.72% | 6.25 | 6.46 | 764925 | 48609.85 | 5.49% |
| 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% |
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。
